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
331660/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
20241128,161252,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241128,151317,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241128,141314,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241128,131312,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241128,121310,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241128,111314,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241128,101312,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241128,091310,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241127,161237,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241127,151304,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N
20241127,141257,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 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 161252 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
3 20241128 151317 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
4 20241128 141314 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
5 20241128 131312 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
6 20241128 121310 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
7 20241128 111314 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
8 20241128 101312 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
9 20241128 091310 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
10 20241127 161237 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
11 20241127 151304 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N
12 20241127 141257 57 100.00 KONEX N N N N N 17600 0 3 0.00 0 0 0.00 0 0 0 20200 14960 17600 0.00 0.00 0 0 17600 17600 17600 17600 17600 17600 17600 6 2600 500 10910 10 1 1100000 194 -6.94 -10.38 12 0.00 -2535.00 -1695.00 17600 20241108 0.00 11470 20240402 53.44 17600 0.00 20241108 11470 53.44 20240402 17600 0.00 20241108 11470 53.44 20240402 0.00 N 331660 500 5 억 0 N N 0 N 00 N