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
283100/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
20241128,161202,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,457396,841,0.00,542,596,516,685,507,596,543.87,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.01,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241128,151226,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,447860,825,0.00,542,596,516,685,507,596,542.86,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.01,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241128,141222,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,438324,809,0.00,542,596,516,685,507,596,541.81,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.01,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241128,131221,57,100.00,KONEX,,,N,N,N,N, ,N,516,-80,5,-13.42,437728,808,0.00,542,542,516,685,507,596,541.74,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,34,-0.85,-0.40,12,0.01,-607.00,-1289.00,4000,20231206,-87.10,375,20240807,37.60,3200,-83.88,20240318,375,37.60,20240807,4000,-87.10,20231206,375,37.60,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241128,121221,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241128,111224,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241128,101222,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241128,091219,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241127,161149,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241127,151213,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N
20241127,141208,57,100.00,KONEX,,,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,685,507,596,0.00,0.00,0,0,596,596,596,596,596,596,596,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 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 161202 57 100.00 KONEX N N N N N 596 0 3 0.00 457396 841 0.00 542 596 516 685 507 596 543.87 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.01 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
3 20241128 151226 57 100.00 KONEX N N N N N 596 0 3 0.00 447860 825 0.00 542 596 516 685 507 596 542.86 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.01 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
4 20241128 141222 57 100.00 KONEX N N N N N 596 0 3 0.00 438324 809 0.00 542 596 516 685 507 596 541.81 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.01 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
5 20241128 131221 57 100.00 KONEX N N N N N 516 -80 5 -13.42 437728 808 0.00 542 542 516 685 507 596 541.74 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 34 -0.85 -0.40 12 0.01 -607.00 -1289.00 4000 20231206 -87.10 375 20240807 37.60 3200 -83.88 20240318 375 37.60 20240807 4000 -87.10 20231206 375 37.60 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
6 20241128 121221 57 100.00 KONEX N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 685 507 596 0.00 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
7 20241128 111224 57 100.00 KONEX N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 685 507 596 0.00 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
8 20241128 101222 57 100.00 KONEX N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 685 507 596 0.00 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
9 20241128 091219 57 100.00 KONEX N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 685 507 596 0.00 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
10 20241127 161149 57 100.00 KONEX N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 685 507 596 0.00 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
11 20241127 151213 57 100.00 KONEX N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 685 507 596 0.00 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N
12 20241127 141208 57 100.00 KONEX N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 685 507 596 0.00 0.00 0 0 596 596 596 596 596 596 596 33 89 500 350 1 1 6564899 39 -0.98 -0.46 12 0.00 -607.00 -1289.00 4000 20231206 -85.10 375 20240807 58.93 3200 -81.38 20240318 375 58.93 20240807 4000 -85.10 20231206 375 58.93 20240807 0.00 N 283100 500 32 억 0 N N 0 N 00 N