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
419700/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
20241128,161403,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241128,151430,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241128,141429,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241128,131426,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241128,121424,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241128,111428,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241128,101424,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241128,091423,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241127,161347,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241127,151415,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241127,141408,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3367,20231212,-94.77,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 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 161403 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
3 20241128 151430 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
4 20241128 141429 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
5 20241128 131426 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
6 20241128 121424 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
7 20241128 111428 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
8 20241128 101424 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
9 20241128 091423 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
10 20241127 161347 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
11 20241127 151415 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N
12 20241127 141408 58 100.00 KONEX N N N N N 176 0 3 0.00 0 0 0.00 0 0 0 202 150 176 0.00 0.00 0 0 176 176 176 176 176 176 176 17 26 100 0 1 1 17266666 30 -0.58 -3.67 12 0.00 -304.00 -48.00 3367 20231212 -94.77 176 20241015 0.00 1981 -91.12 20240102 176 0.00 20241015 6740 -97.39 20231212 176 0.00 20241015 0.00 N 419700 100 17 억 0 N N 0 N 00 N