ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200580/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
20241126,161013,57,100.00,KONEX,,,N,N,N,N, ,N,8290,0,3,0.00,13508120,1682,4672.22,9490,9490,8000,9530,7050,8290,8030.99,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,309,12.81,0.98,12,0.05,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241126,151023,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241126,141024,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241126,131021,57,100.00,KONEX,,,N,N,N,N, ,N,8860,570,2,6.88,12861500,1604,4455.56,9490,9490,8000,9530,7050,8290,8018.39,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,330,13.69,1.05,12,0.04,647.00,8433.00,13000,20240223,-31.85,7560,20241111,17.20,13000,-31.85,20240223,7560,17.20,20241111,13000,-31.85,20240223,7560,17.20,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241126,121026,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-290,5,-3.50,12852640,1603,4452.78,9490,9490,8000,9530,7050,8290,8017.87,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,298,12.36,0.95,12,0.04,647.00,8433.00,13000,20240223,-38.46,7560,20241111,5.82,13000,-38.46,20240223,7560,5.82,20241111,13000,-38.46,20240223,7560,5.82,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241126,111030,57,100.00,KONEX,,,N,N,N,N, ,N,9380,1090,2,13.15,4828420,603,1675.00,9490,9490,8000,9530,7050,8290,8007.33,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,350,14.50,1.11,12,0.02,647.00,8433.00,13000,20240223,-27.85,7560,20241111,24.07,13000,-27.85,20240223,7560,24.07,20241111,13000,-27.85,20240223,7560,24.07,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241126,101037,57,100.00,KONEX,,,N,N,N,N, ,N,9380,1090,2,13.15,4828420,603,1675.00,9490,9490,8000,9530,7050,8290,8007.33,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,350,14.50,1.11,12,0.02,647.00,8433.00,13000,20240223,-27.85,7560,20241111,24.07,13000,-27.85,20240223,7560,24.07,20241111,13000,-27.85,20240223,7560,24.07,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241126,091028,57,100.00,KONEX,,,N,N,N,N, ,N,9490,1200,2,14.48,9490,1,2.78,9490,9490,9490,9530,7050,8290,9490.00,1.96,0,0,9523,8906,8373,7756,7223,8640,7490,19,1240,500,5470,10,1,3726079,354,14.67,1.13,12,0.00,647.00,8433.00,13000,20240223,-27.00,7560,20241111,25.53,13000,-27.00,20240223,7560,25.53,20241111,13000,-27.00,20240223,7560,25.53,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241125,161000,57,100.00,KONEX,,,N,N,N,N, ,N,8290,290,2,3.62,283840,36,6.94,8990,8990,7840,9200,6800,8000,7884.44,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241125,151022,57,100.00,KONEX,,,N,N,N,N, ,N,8290,290,2,3.62,283840,36,6.94,8990,8990,7840,9200,6800,8000,7884.44,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,309,12.81,0.98,12,0.00,647.00,8433.00,13000,20240223,-36.23,7560,20241111,9.66,13000,-36.23,20240223,7560,9.66,20241111,13000,-36.23,20240223,7560,9.66,20241111,0.00,N,200580,500,18 억,,73186,N,N,0,N,00,N
20241125,141018,57,100.00,KONEX,,,N,N,N,N, ,N,8990,990,2,12.38,8990,1,0.19,8990,8990,8990,9200,6800,8000,8990.00,1.96,0,0,8253,8126,8063,7936,7873,8095,7905,19,1200,500,5280,10,1,3726079,335,13.89,1.07,12,0.00,647.00,8433.00,13000,20240223,-30.85,7560,20241111,18.92,13000,-30.85,20240223,7560,18.92,20241111,13000,-30.85,20240223,7560,18.92,20241111,0.00,N,200580,500,18 억,,73186,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 20241126 161013 57 100.00 KONEX N N N N N 8290 0 3 0.00 13508120 1682 4672.22 9490 9490 8000 9530 7050 8290 8030.99 1.96 0 0 9523 8906 8373 7756 7223 8640 7490 19 1240 500 5470 10 1 3726079 309 12.81 0.98 12 0.05 647.00 8433.00 13000 20240223 -36.23 7560 20241111 9.66 13000 -36.23 20240223 7560 9.66 20241111 13000 -36.23 20240223 7560 9.66 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
3 20241126 151023 57 100.00 KONEX N N N N N 8860 570 2 6.88 12861500 1604 4455.56 9490 9490 8000 9530 7050 8290 8018.39 1.96 0 0 9523 8906 8373 7756 7223 8640 7490 19 1240 500 5470 10 1 3726079 330 13.69 1.05 12 0.04 647.00 8433.00 13000 20240223 -31.85 7560 20241111 17.20 13000 -31.85 20240223 7560 17.20 20241111 13000 -31.85 20240223 7560 17.20 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
4 20241126 141024 57 100.00 KONEX N N N N N 8860 570 2 6.88 12861500 1604 4455.56 9490 9490 8000 9530 7050 8290 8018.39 1.96 0 0 9523 8906 8373 7756 7223 8640 7490 19 1240 500 5470 10 1 3726079 330 13.69 1.05 12 0.04 647.00 8433.00 13000 20240223 -31.85 7560 20241111 17.20 13000 -31.85 20240223 7560 17.20 20241111 13000 -31.85 20240223 7560 17.20 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
5 20241126 131021 57 100.00 KONEX N N N N N 8860 570 2 6.88 12861500 1604 4455.56 9490 9490 8000 9530 7050 8290 8018.39 1.96 0 0 9523 8906 8373 7756 7223 8640 7490 19 1240 500 5470 10 1 3726079 330 13.69 1.05 12 0.04 647.00 8433.00 13000 20240223 -31.85 7560 20241111 17.20 13000 -31.85 20240223 7560 17.20 20241111 13000 -31.85 20240223 7560 17.20 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
6 20241126 121026 57 100.00 KONEX N N N N N 8000 -290 5 -3.50 12852640 1603 4452.78 9490 9490 8000 9530 7050 8290 8017.87 1.96 0 0 9523 8906 8373 7756 7223 8640 7490 19 1240 500 5470 10 1 3726079 298 12.36 0.95 12 0.04 647.00 8433.00 13000 20240223 -38.46 7560 20241111 5.82 13000 -38.46 20240223 7560 5.82 20241111 13000 -38.46 20240223 7560 5.82 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
7 20241126 111030 57 100.00 KONEX N N N N N 9380 1090 2 13.15 4828420 603 1675.00 9490 9490 8000 9530 7050 8290 8007.33 1.96 0 0 9523 8906 8373 7756 7223 8640 7490 19 1240 500 5470 10 1 3726079 350 14.50 1.11 12 0.02 647.00 8433.00 13000 20240223 -27.85 7560 20241111 24.07 13000 -27.85 20240223 7560 24.07 20241111 13000 -27.85 20240223 7560 24.07 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
8 20241126 101037 57 100.00 KONEX N N N N N 9380 1090 2 13.15 4828420 603 1675.00 9490 9490 8000 9530 7050 8290 8007.33 1.96 0 0 9523 8906 8373 7756 7223 8640 7490 19 1240 500 5470 10 1 3726079 350 14.50 1.11 12 0.02 647.00 8433.00 13000 20240223 -27.85 7560 20241111 24.07 13000 -27.85 20240223 7560 24.07 20241111 13000 -27.85 20240223 7560 24.07 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
9 20241126 091028 57 100.00 KONEX N N N N N 9490 1200 2 14.48 9490 1 2.78 9490 9490 9490 9530 7050 8290 9490.00 1.96 0 0 9523 8906 8373 7756 7223 8640 7490 19 1240 500 5470 10 1 3726079 354 14.67 1.13 12 0.00 647.00 8433.00 13000 20240223 -27.00 7560 20241111 25.53 13000 -27.00 20240223 7560 25.53 20241111 13000 -27.00 20240223 7560 25.53 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
10 20241125 161000 57 100.00 KONEX N N N N N 8290 290 2 3.62 283840 36 6.94 8990 8990 7840 9200 6800 8000 7884.44 1.96 0 0 8253 8126 8063 7936 7873 8095 7905 19 1200 500 5280 10 1 3726079 309 12.81 0.98 12 0.00 647.00 8433.00 13000 20240223 -36.23 7560 20241111 9.66 13000 -36.23 20240223 7560 9.66 20241111 13000 -36.23 20240223 7560 9.66 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
11 20241125 151022 57 100.00 KONEX N N N N N 8290 290 2 3.62 283840 36 6.94 8990 8990 7840 9200 6800 8000 7884.44 1.96 0 0 8253 8126 8063 7936 7873 8095 7905 19 1200 500 5280 10 1 3726079 309 12.81 0.98 12 0.00 647.00 8433.00 13000 20240223 -36.23 7560 20241111 9.66 13000 -36.23 20240223 7560 9.66 20241111 13000 -36.23 20240223 7560 9.66 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N
12 20241125 141018 57 100.00 KONEX N N N N N 8990 990 2 12.38 8990 1 0.19 8990 8990 8990 9200 6800 8000 8990.00 1.96 0 0 8253 8126 8063 7936 7873 8095 7905 19 1200 500 5280 10 1 3726079 335 13.89 1.07 12 0.00 647.00 8433.00 13000 20240223 -30.85 7560 20241111 18.92 13000 -30.85 20240223 7560 18.92 20241111 13000 -30.85 20240223 7560 18.92 20241111 0.00 N 200580 500 18 억 73186 N N 0 N 00 N