ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
258540/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,161136,57,100.00,KONEX,,,N,N,N,N, ,N,863,54,2,6.67,2887685,3656,65.59,891,891,734,930,688,809,789.85,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,90,-9.81,-6.90,12,0.04,-88.00,-125.00,2260,20240610,-61.81,503,20240102,71.57,2260,-61.81,20240610,503,71.57,20240102,2260,-61.81,20240610,503,71.57,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241128,151158,57,100.00,KONEX,,,N,N,N,N, ,N,863,54,2,6.67,2887685,3656,65.59,891,891,734,930,688,809,789.85,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,90,-9.81,-6.90,12,0.04,-88.00,-125.00,2260,20240610,-61.81,503,20240102,71.57,2260,-61.81,20240610,503,71.57,20240102,2260,-61.81,20240610,503,71.57,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241128,141155,57,100.00,KONEX,,,N,N,N,N, ,N,864,55,2,6.80,2664169,3377,60.58,891,891,734,930,688,809,788.92,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,90,-9.82,-6.91,12,0.03,-88.00,-125.00,2260,20240610,-61.77,503,20240102,71.77,2260,-61.77,20240610,503,71.77,20240102,2260,-61.77,20240610,503,71.77,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241128,131154,57,100.00,KONEX,,,N,N,N,N, ,N,882,73,2,9.02,2395702,3043,54.59,891,891,734,930,688,809,787.28,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,92,-10.02,-7.06,12,0.03,-88.00,-125.00,2260,20240610,-60.97,503,20240102,75.35,2260,-60.97,20240610,503,75.35,20240102,2260,-60.97,20240610,503,75.35,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241128,121153,57,100.00,KONEX,,,N,N,N,N, ,N,791,-18,5,-2.22,2393147,3040,54.54,891,891,734,930,688,809,787.22,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,82,-8.99,-6.33,12,0.03,-88.00,-125.00,2260,20240610,-65.00,503,20240102,57.26,2260,-65.00,20240610,503,57.26,20240102,2260,-65.00,20240610,503,57.26,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241128,111157,57,100.00,KONEX,,,N,N,N,N, ,N,806,-3,5,-0.37,1821260,2329,41.78,891,891,734,930,688,809,781.99,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,84,-9.16,-6.45,12,0.02,-88.00,-125.00,2260,20240610,-64.34,503,20240102,60.24,2260,-64.34,20240610,503,60.24,20240102,2260,-64.34,20240610,503,60.24,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241128,101154,57,100.00,KONEX,,,N,N,N,N, ,N,770,-39,5,-4.82,1085239,1413,25.35,891,891,734,930,688,809,768.04,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,80,-8.75,-6.16,12,0.01,-88.00,-125.00,2260,20240610,-65.93,503,20240102,53.08,2260,-65.93,20240610,503,53.08,20240102,2260,-65.93,20240610,503,53.08,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241128,091151,57,100.00,KONEX,,,N,N,N,N, ,N,806,-3,5,-0.37,82376,102,1.83,891,891,806,930,688,809,807.61,0.00,0,0,935,871,791,727,647,904,760,52,121,500,480,1,1,10378119,84,-9.16,-6.45,12,0.00,-88.00,-125.00,2260,20240610,-64.34,503,20240102,60.24,2260,-64.34,20240610,503,60.24,20240102,2260,-64.34,20240610,503,60.24,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241127,161123,57,100.00,KONEX,,,N,N,N,N, ,N,809,61,2,8.16,4286166,5574,12.58,800,855,711,860,636,748,768.96,0.00,0,0,1021,884,808,671,595,846,633,52,112,500,440,1,1,10378119,84,-9.19,-6.47,12,0.05,-88.00,-125.00,2260,20240610,-64.20,503,20240102,60.83,2260,-64.20,20240610,503,60.83,20240102,2260,-64.20,20240610,503,60.83,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241127,151146,57,100.00,KONEX,,,N,N,N,N, ,N,791,43,2,5.75,2977028,3936,8.88,800,855,711,860,636,748,756.36,0.00,0,0,1021,884,808,671,595,846,633,52,112,500,440,1,1,10378119,82,-8.99,-6.33,12,0.04,-88.00,-125.00,2260,20240610,-65.00,503,20240102,57.26,2260,-65.00,20240610,503,57.26,20240102,2260,-65.00,20240610,503,57.26,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241127,141142,57,100.00,KONEX,,,N,N,N,N, ,N,791,43,2,5.75,1350083,1723,3.89,800,855,711,860,636,748,783.57,0.00,0,0,1021,884,808,671,595,846,633,52,112,500,440,1,1,10378119,82,-8.99,-6.33,12,0.02,-88.00,-125.00,2260,20240610,-65.00,503,20240102,57.26,2260,-65.00,20240610,503,57.26,20240102,2260,-65.00,20240610,503,57.26,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 161136 57 100.00 KONEX N N N N N 863 54 2 6.67 2887685 3656 65.59 891 891 734 930 688 809 789.85 0.00 0 0 935 871 791 727 647 904 760 52 121 500 480 1 1 10378119 90 -9.81 -6.90 12 0.04 -88.00 -125.00 2260 20240610 -61.81 503 20240102 71.57 2260 -61.81 20240610 503 71.57 20240102 2260 -61.81 20240610 503 71.57 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20241128 151158 57 100.00 KONEX N N N N N 863 54 2 6.67 2887685 3656 65.59 891 891 734 930 688 809 789.85 0.00 0 0 935 871 791 727 647 904 760 52 121 500 480 1 1 10378119 90 -9.81 -6.90 12 0.04 -88.00 -125.00 2260 20240610 -61.81 503 20240102 71.57 2260 -61.81 20240610 503 71.57 20240102 2260 -61.81 20240610 503 71.57 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20241128 141155 57 100.00 KONEX N N N N N 864 55 2 6.80 2664169 3377 60.58 891 891 734 930 688 809 788.92 0.00 0 0 935 871 791 727 647 904 760 52 121 500 480 1 1 10378119 90 -9.82 -6.91 12 0.03 -88.00 -125.00 2260 20240610 -61.77 503 20240102 71.77 2260 -61.77 20240610 503 71.77 20240102 2260 -61.77 20240610 503 71.77 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20241128 131154 57 100.00 KONEX N N N N N 882 73 2 9.02 2395702 3043 54.59 891 891 734 930 688 809 787.28 0.00 0 0 935 871 791 727 647 904 760 52 121 500 480 1 1 10378119 92 -10.02 -7.06 12 0.03 -88.00 -125.00 2260 20240610 -60.97 503 20240102 75.35 2260 -60.97 20240610 503 75.35 20240102 2260 -60.97 20240610 503 75.35 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20241128 121153 57 100.00 KONEX N N N N N 791 -18 5 -2.22 2393147 3040 54.54 891 891 734 930 688 809 787.22 0.00 0 0 935 871 791 727 647 904 760 52 121 500 480 1 1 10378119 82 -8.99 -6.33 12 0.03 -88.00 -125.00 2260 20240610 -65.00 503 20240102 57.26 2260 -65.00 20240610 503 57.26 20240102 2260 -65.00 20240610 503 57.26 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20241128 111157 57 100.00 KONEX N N N N N 806 -3 5 -0.37 1821260 2329 41.78 891 891 734 930 688 809 781.99 0.00 0 0 935 871 791 727 647 904 760 52 121 500 480 1 1 10378119 84 -9.16 -6.45 12 0.02 -88.00 -125.00 2260 20240610 -64.34 503 20240102 60.24 2260 -64.34 20240610 503 60.24 20240102 2260 -64.34 20240610 503 60.24 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20241128 101154 57 100.00 KONEX N N N N N 770 -39 5 -4.82 1085239 1413 25.35 891 891 734 930 688 809 768.04 0.00 0 0 935 871 791 727 647 904 760 52 121 500 480 1 1 10378119 80 -8.75 -6.16 12 0.01 -88.00 -125.00 2260 20240610 -65.93 503 20240102 53.08 2260 -65.93 20240610 503 53.08 20240102 2260 -65.93 20240610 503 53.08 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20241128 091151 57 100.00 KONEX N N N N N 806 -3 5 -0.37 82376 102 1.83 891 891 806 930 688 809 807.61 0.00 0 0 935 871 791 727 647 904 760 52 121 500 480 1 1 10378119 84 -9.16 -6.45 12 0.00 -88.00 -125.00 2260 20240610 -64.34 503 20240102 60.24 2260 -64.34 20240610 503 60.24 20240102 2260 -64.34 20240610 503 60.24 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20241127 161123 57 100.00 KONEX N N N N N 809 61 2 8.16 4286166 5574 12.58 800 855 711 860 636 748 768.96 0.00 0 0 1021 884 808 671 595 846 633 52 112 500 440 1 1 10378119 84 -9.19 -6.47 12 0.05 -88.00 -125.00 2260 20240610 -64.20 503 20240102 60.83 2260 -64.20 20240610 503 60.83 20240102 2260 -64.20 20240610 503 60.83 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20241127 151146 57 100.00 KONEX N N N N N 791 43 2 5.75 2977028 3936 8.88 800 855 711 860 636 748 756.36 0.00 0 0 1021 884 808 671 595 846 633 52 112 500 440 1 1 10378119 82 -8.99 -6.33 12 0.04 -88.00 -125.00 2260 20240610 -65.00 503 20240102 57.26 2260 -65.00 20240610 503 57.26 20240102 2260 -65.00 20240610 503 57.26 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20241127 141142 57 100.00 KONEX N N N N N 791 43 2 5.75 1350083 1723 3.89 800 855 711 860 636 748 783.57 0.00 0 0 1021 884 808 671 595 846 633 52 112 500 440 1 1 10378119 82 -8.99 -6.33 12 0.02 -88.00 -125.00 2260 20240610 -65.00 503 20240102 57.26 2260 -65.00 20240610 503 57.26 20240102 2260 -65.00 20240610 503 57.26 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N