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
413300/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
20241128,161354,57,100.00,KONEX,신저가,,N,N,N,N, ,N,560,0,3,0.00,1653,3,0.94,599,599,494,644,476,560,551.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,7,-1.13,0.67,12,0.00,-495.00,842.00,4495,20240105,-87.54,494,20241128,13.36,4495,-87.54,20240105,494,13.36,20241128,4495,-87.54,20240105,494,13.36,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241128,151421,57,100.00,KONEX,신저가,,N,N,N,N, ,N,560,0,3,0.00,1653,3,0.94,599,599,494,644,476,560,551.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,7,-1.13,0.67,12,0.00,-495.00,842.00,4495,20240105,-87.54,494,20241128,13.36,4495,-87.54,20240105,494,13.36,20241128,4495,-87.54,20240105,494,13.36,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241128,141419,57,100.00,KONEX,신저가,,N,N,N,N, ,N,560,0,3,0.00,1653,3,0.94,599,599,494,644,476,560,551.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,7,-1.13,0.67,12,0.00,-495.00,842.00,4495,20240105,-87.54,494,20241128,13.36,4495,-87.54,20240105,494,13.36,20241128,4495,-87.54,20240105,494,13.36,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241128,131416,57,100.00,KONEX,신저가,,N,N,N,N, ,N,560,0,3,0.00,1653,3,0.94,599,599,494,644,476,560,551.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,7,-1.13,0.67,12,0.00,-495.00,842.00,4495,20240105,-87.54,494,20241128,13.36,4495,-87.54,20240105,494,13.36,20241128,4495,-87.54,20240105,494,13.36,20241128,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241128,121414,57,100.00,KONEX,,,N,N,N,N, ,N,599,39,2,6.96,599,1,0.31,599,599,599,644,476,560,599.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,8,-1.21,0.71,12,0.00,-495.00,842.00,4495,20240105,-86.67,502,20241125,19.32,4495,-86.67,20240105,502,19.32,20241125,4495,-86.67,20240105,502,19.32,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241128,111419,57,100.00,KONEX,,,N,N,N,N, ,N,599,39,2,6.96,599,1,0.31,599,599,599,644,476,560,599.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,8,-1.21,0.71,12,0.00,-495.00,842.00,4495,20240105,-86.67,502,20241125,19.32,4495,-86.67,20240105,502,19.32,20241125,4495,-86.67,20240105,502,19.32,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241128,101416,57,100.00,KONEX,,,N,N,N,N, ,N,599,39,2,6.96,599,1,0.31,599,599,599,644,476,560,599.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,8,-1.21,0.71,12,0.00,-495.00,842.00,4495,20240105,-86.67,502,20241125,19.32,4495,-86.67,20240105,502,19.32,20241125,4495,-86.67,20240105,502,19.32,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241128,091414,57,100.00,KONEX,,,N,N,N,N, ,N,599,39,2,6.96,599,1,0.31,599,599,599,644,476,560,599.00,0.00,0,0,702,630,595,523,488,613,506,7,84,500,330,1,1,1305515,8,-1.21,0.71,12,0.00,-495.00,842.00,4495,20240105,-86.67,502,20241125,19.32,4495,-86.67,20240105,502,19.32,20241125,4495,-86.67,20240105,502,19.32,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241127,161339,57,100.00,KONEX,,,N,N,N,N, ,N,560,-20,5,-3.45,183375,320,6400.00,667,667,560,667,493,580,573.05,0.00,0,0,761,670,587,496,413,629,455,7,87,500,340,1,1,1305515,7,-1.13,0.67,12,0.02,-495.00,842.00,4495,20240105,-87.54,502,20241125,11.55,4495,-87.54,20240105,502,11.55,20241125,4495,-87.54,20240105,502,11.55,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241127,151405,57,100.00,KONEX,,,N,N,N,N, ,N,560,-20,5,-3.45,183375,320,6400.00,667,667,560,667,493,580,573.05,0.00,0,0,761,670,587,496,413,629,455,7,87,500,340,1,1,1305515,7,-1.13,0.67,12,0.02,-495.00,842.00,4495,20240105,-87.54,502,20241125,11.55,4495,-87.54,20240105,502,11.55,20241125,4495,-87.54,20240105,502,11.55,20241125,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241127,141400,57,100.00,KONEX,,,N,N,N,N, ,N,565,-15,5,-2.59,177775,310,6200.00,667,667,565,667,493,580,573.47,0.00,0,0,761,670,587,496,413,629,455,7,87,500,340,1,1,1305515,7,-1.14,0.67,12,0.02,-495.00,842.00,4495,20240105,-87.43,502,20241125,12.55,4495,-87.43,20240105,502,12.55,20241125,4495,-87.43,20240105,502,12.55,20241125,0.00,N,413300,500,6 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 161354 57 100.00 KONEX 신저가 N N N N N 560 0 3 0.00 1653 3 0.94 599 599 494 644 476 560 551.00 0.00 0 0 702 630 595 523 488 613 506 7 84 500 330 1 1 1305515 7 -1.13 0.67 12 0.00 -495.00 842.00 4495 20240105 -87.54 494 20241128 13.36 4495 -87.54 20240105 494 13.36 20241128 4495 -87.54 20240105 494 13.36 20241128 0.00 N 413300 500 6 억 0 N N 0 N 00 N
3 20241128 151421 57 100.00 KONEX 신저가 N N N N N 560 0 3 0.00 1653 3 0.94 599 599 494 644 476 560 551.00 0.00 0 0 702 630 595 523 488 613 506 7 84 500 330 1 1 1305515 7 -1.13 0.67 12 0.00 -495.00 842.00 4495 20240105 -87.54 494 20241128 13.36 4495 -87.54 20240105 494 13.36 20241128 4495 -87.54 20240105 494 13.36 20241128 0.00 N 413300 500 6 억 0 N N 0 N 00 N
4 20241128 141419 57 100.00 KONEX 신저가 N N N N N 560 0 3 0.00 1653 3 0.94 599 599 494 644 476 560 551.00 0.00 0 0 702 630 595 523 488 613 506 7 84 500 330 1 1 1305515 7 -1.13 0.67 12 0.00 -495.00 842.00 4495 20240105 -87.54 494 20241128 13.36 4495 -87.54 20240105 494 13.36 20241128 4495 -87.54 20240105 494 13.36 20241128 0.00 N 413300 500 6 억 0 N N 0 N 00 N
5 20241128 131416 57 100.00 KONEX 신저가 N N N N N 560 0 3 0.00 1653 3 0.94 599 599 494 644 476 560 551.00 0.00 0 0 702 630 595 523 488 613 506 7 84 500 330 1 1 1305515 7 -1.13 0.67 12 0.00 -495.00 842.00 4495 20240105 -87.54 494 20241128 13.36 4495 -87.54 20240105 494 13.36 20241128 4495 -87.54 20240105 494 13.36 20241128 0.00 N 413300 500 6 억 0 N N 0 N 00 N
6 20241128 121414 57 100.00 KONEX N N N N N 599 39 2 6.96 599 1 0.31 599 599 599 644 476 560 599.00 0.00 0 0 702 630 595 523 488 613 506 7 84 500 330 1 1 1305515 8 -1.21 0.71 12 0.00 -495.00 842.00 4495 20240105 -86.67 502 20241125 19.32 4495 -86.67 20240105 502 19.32 20241125 4495 -86.67 20240105 502 19.32 20241125 0.00 N 413300 500 6 억 0 N N 0 N 00 N
7 20241128 111419 57 100.00 KONEX N N N N N 599 39 2 6.96 599 1 0.31 599 599 599 644 476 560 599.00 0.00 0 0 702 630 595 523 488 613 506 7 84 500 330 1 1 1305515 8 -1.21 0.71 12 0.00 -495.00 842.00 4495 20240105 -86.67 502 20241125 19.32 4495 -86.67 20240105 502 19.32 20241125 4495 -86.67 20240105 502 19.32 20241125 0.00 N 413300 500 6 억 0 N N 0 N 00 N
8 20241128 101416 57 100.00 KONEX N N N N N 599 39 2 6.96 599 1 0.31 599 599 599 644 476 560 599.00 0.00 0 0 702 630 595 523 488 613 506 7 84 500 330 1 1 1305515 8 -1.21 0.71 12 0.00 -495.00 842.00 4495 20240105 -86.67 502 20241125 19.32 4495 -86.67 20240105 502 19.32 20241125 4495 -86.67 20240105 502 19.32 20241125 0.00 N 413300 500 6 억 0 N N 0 N 00 N
9 20241128 091414 57 100.00 KONEX N N N N N 599 39 2 6.96 599 1 0.31 599 599 599 644 476 560 599.00 0.00 0 0 702 630 595 523 488 613 506 7 84 500 330 1 1 1305515 8 -1.21 0.71 12 0.00 -495.00 842.00 4495 20240105 -86.67 502 20241125 19.32 4495 -86.67 20240105 502 19.32 20241125 4495 -86.67 20240105 502 19.32 20241125 0.00 N 413300 500 6 억 0 N N 0 N 00 N
10 20241127 161339 57 100.00 KONEX N N N N N 560 -20 5 -3.45 183375 320 6400.00 667 667 560 667 493 580 573.05 0.00 0 0 761 670 587 496 413 629 455 7 87 500 340 1 1 1305515 7 -1.13 0.67 12 0.02 -495.00 842.00 4495 20240105 -87.54 502 20241125 11.55 4495 -87.54 20240105 502 11.55 20241125 4495 -87.54 20240105 502 11.55 20241125 0.00 N 413300 500 6 억 0 N N 0 N 00 N
11 20241127 151405 57 100.00 KONEX N N N N N 560 -20 5 -3.45 183375 320 6400.00 667 667 560 667 493 580 573.05 0.00 0 0 761 670 587 496 413 629 455 7 87 500 340 1 1 1305515 7 -1.13 0.67 12 0.02 -495.00 842.00 4495 20240105 -87.54 502 20241125 11.55 4495 -87.54 20240105 502 11.55 20241125 4495 -87.54 20240105 502 11.55 20241125 0.00 N 413300 500 6 억 0 N N 0 N 00 N
12 20241127 141400 57 100.00 KONEX N N N N N 565 -15 5 -2.59 177775 310 6200.00 667 667 565 667 493 580 573.47 0.00 0 0 761 670 587 496 413 629 455 7 87 500 340 1 1 1305515 7 -1.14 0.67 12 0.02 -495.00 842.00 4495 20240105 -87.43 502 20241125 12.55 4495 -87.43 20240105 502 12.55 20241125 4495 -87.43 20240105 502 12.55 20241125 0.00 N 413300 500 6 억 0 N N 0 N 00 N