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
266170/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
20241128,161146,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241128,151209,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241128,141205,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241128,131205,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241128,121204,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241128,111207,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241128,101205,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241128,091202,57,100.00,KONEX,,,N,N,N,N, ,N,649,-31,5,-4.56,7079,12,19.05,650,650,578,782,578,680,589.92,5.86,0,0,758,718,659,619,560,739,640,33,102,500,400,1,1,6592267,43,-1.35,-0.37,12,0.00,-482.00,-1758.00,908,20240507,-28.52,357,20240604,81.79,908,-28.52,20240507,357,81.79,20240604,908,-28.52,20240507,357,81.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241127,161133,57,100.00,KONEX,,,N,N,N,N, ,N,680,30,2,4.62,42059,63,6300.00,600,699,600,747,553,650,667.60,5.86,0,0,650,650,650,650,650,650,650,33,97,500,390,1,1,6592267,45,-1.41,-0.39,12,0.00,-482.00,-1758.00,908,20240507,-25.11,357,20240604,90.48,908,-25.11,20240507,357,90.48,20240604,908,-25.11,20240507,357,90.48,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241127,151157,57,100.00,KONEX,,,N,N,N,N, ,N,680,30,2,4.62,42059,63,6300.00,600,699,600,747,553,650,667.60,5.86,0,0,650,650,650,650,650,650,650,33,97,500,390,1,1,6592267,45,-1.41,-0.39,12,0.00,-482.00,-1758.00,908,20240507,-25.11,357,20240604,90.48,908,-25.11,20240507,357,90.48,20240604,908,-25.11,20240507,357,90.48,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241127,141152,57,100.00,KONEX,,,N,N,N,N, ,N,680,30,2,4.62,42059,63,6300.00,600,699,600,747,553,650,667.60,5.86,0,0,650,650,650,650,650,650,650,33,97,500,390,1,1,6592267,45,-1.41,-0.39,12,0.00,-482.00,-1758.00,908,20240507,-25.11,357,20240604,90.48,908,-25.11,20240507,357,90.48,20240604,908,-25.11,20240507,357,90.48,20240604,0.00,N,266170,500,32 억,,386293,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 161146 57 100.00 KONEX N N N N N 649 -31 5 -4.56 7079 12 19.05 650 650 578 782 578 680 589.92 5.86 0 0 758 718 659 619 560 739 640 33 102 500 400 1 1 6592267 43 -1.35 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.52 357 20240604 81.79 908 -28.52 20240507 357 81.79 20240604 908 -28.52 20240507 357 81.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
3 20241128 151209 57 100.00 KONEX N N N N N 649 -31 5 -4.56 7079 12 19.05 650 650 578 782 578 680 589.92 5.86 0 0 758 718 659 619 560 739 640 33 102 500 400 1 1 6592267 43 -1.35 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.52 357 20240604 81.79 908 -28.52 20240507 357 81.79 20240604 908 -28.52 20240507 357 81.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
4 20241128 141205 57 100.00 KONEX N N N N N 649 -31 5 -4.56 7079 12 19.05 650 650 578 782 578 680 589.92 5.86 0 0 758 718 659 619 560 739 640 33 102 500 400 1 1 6592267 43 -1.35 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.52 357 20240604 81.79 908 -28.52 20240507 357 81.79 20240604 908 -28.52 20240507 357 81.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
5 20241128 131205 57 100.00 KONEX N N N N N 649 -31 5 -4.56 7079 12 19.05 650 650 578 782 578 680 589.92 5.86 0 0 758 718 659 619 560 739 640 33 102 500 400 1 1 6592267 43 -1.35 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.52 357 20240604 81.79 908 -28.52 20240507 357 81.79 20240604 908 -28.52 20240507 357 81.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
6 20241128 121204 57 100.00 KONEX N N N N N 649 -31 5 -4.56 7079 12 19.05 650 650 578 782 578 680 589.92 5.86 0 0 758 718 659 619 560 739 640 33 102 500 400 1 1 6592267 43 -1.35 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.52 357 20240604 81.79 908 -28.52 20240507 357 81.79 20240604 908 -28.52 20240507 357 81.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
7 20241128 111207 57 100.00 KONEX N N N N N 649 -31 5 -4.56 7079 12 19.05 650 650 578 782 578 680 589.92 5.86 0 0 758 718 659 619 560 739 640 33 102 500 400 1 1 6592267 43 -1.35 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.52 357 20240604 81.79 908 -28.52 20240507 357 81.79 20240604 908 -28.52 20240507 357 81.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
8 20241128 101205 57 100.00 KONEX N N N N N 649 -31 5 -4.56 7079 12 19.05 650 650 578 782 578 680 589.92 5.86 0 0 758 718 659 619 560 739 640 33 102 500 400 1 1 6592267 43 -1.35 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.52 357 20240604 81.79 908 -28.52 20240507 357 81.79 20240604 908 -28.52 20240507 357 81.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
9 20241128 091202 57 100.00 KONEX N N N N N 649 -31 5 -4.56 7079 12 19.05 650 650 578 782 578 680 589.92 5.86 0 0 758 718 659 619 560 739 640 33 102 500 400 1 1 6592267 43 -1.35 -0.37 12 0.00 -482.00 -1758.00 908 20240507 -28.52 357 20240604 81.79 908 -28.52 20240507 357 81.79 20240604 908 -28.52 20240507 357 81.79 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
10 20241127 161133 57 100.00 KONEX N N N N N 680 30 2 4.62 42059 63 6300.00 600 699 600 747 553 650 667.60 5.86 0 0 650 650 650 650 650 650 650 33 97 500 390 1 1 6592267 45 -1.41 -0.39 12 0.00 -482.00 -1758.00 908 20240507 -25.11 357 20240604 90.48 908 -25.11 20240507 357 90.48 20240604 908 -25.11 20240507 357 90.48 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
11 20241127 151157 57 100.00 KONEX N N N N N 680 30 2 4.62 42059 63 6300.00 600 699 600 747 553 650 667.60 5.86 0 0 650 650 650 650 650 650 650 33 97 500 390 1 1 6592267 45 -1.41 -0.39 12 0.00 -482.00 -1758.00 908 20240507 -25.11 357 20240604 90.48 908 -25.11 20240507 357 90.48 20240604 908 -25.11 20240507 357 90.48 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
12 20241127 141152 57 100.00 KONEX N N N N N 680 30 2 4.62 42059 63 6300.00 600 699 600 747 553 650 667.60 5.86 0 0 650 650 650 650 650 650 650 33 97 500 390 1 1 6592267 45 -1.41 -0.39 12 0.00 -482.00 -1758.00 908 20240507 -25.11 357 20240604 90.48 908 -25.11 20240507 357 90.48 20240604 908 -25.11 20240507 357 90.48 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N