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
217880/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
20241126,161039,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-90,5,-3.23,41324850,14992,25.03,3000,3000,2550,3200,2370,2785,2756.46,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,289,-4.58,-17.97,12,0.14,-589.00,-150.00,3650,20240220,-26.16,1411,20240118,91.00,3650,-26.16,20240220,1411,91.00,20240118,5540,-51.35,20240206,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241126,151050,57,100.00,KONEX,,,N,N,N,N, ,N,2695,-90,5,-3.23,39174190,14194,23.70,3000,3000,2550,3200,2370,2785,2759.91,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,289,-4.58,-17.97,12,0.13,-589.00,-150.00,3650,20240220,-26.16,1411,20240118,91.00,3650,-26.16,20240220,1411,91.00,20240118,5540,-51.35,20240206,1716,57.05,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241126,141052,57,100.00,KONEX,,,N,N,N,N, ,N,2790,5,2,0.18,24034710,8430,14.07,3000,3000,2790,3200,2370,2785,2851.09,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,299,-4.74,-18.60,12,0.08,-589.00,-150.00,3650,20240220,-23.56,1411,20240118,97.73,3650,-23.56,20240220,1411,97.73,20240118,5540,-49.64,20240206,1716,62.59,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241126,131047,57,100.00,KONEX,,,N,N,N,N, ,N,2875,90,2,3.23,20963700,7340,12.25,3000,3000,2810,3200,2370,2785,2856.09,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,308,-4.88,-19.17,12,0.07,-589.00,-150.00,3650,20240220,-21.23,1411,20240118,103.76,3650,-21.23,20240220,1411,103.76,20240118,5540,-48.10,20240206,1716,67.54,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241126,121053,57,100.00,KONEX,,,N,N,N,N, ,N,2895,110,2,3.95,20901080,7318,12.22,3000,3000,2810,3200,2370,2785,2856.12,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,311,-4.92,-19.30,12,0.07,-589.00,-150.00,3650,20240220,-20.68,1411,20240118,105.17,3650,-20.68,20240220,1411,105.17,20240118,5540,-47.74,20240206,1716,68.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241126,111057,57,100.00,KONEX,,,N,N,N,N, ,N,2940,155,2,5.57,19962455,6984,11.66,3000,3000,2810,3200,2370,2785,2858.31,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,315,-4.99,-19.60,12,0.07,-589.00,-150.00,3650,20240220,-19.45,1411,20240118,108.36,3650,-19.45,20240220,1411,108.36,20240118,5540,-46.93,20240206,1716,71.33,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241126,101104,57,100.00,KONEX,,,N,N,N,N, ,N,2830,45,2,1.62,9763145,3358,5.61,3000,3000,2830,3200,2370,2785,2907.43,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,304,-4.80,-18.87,12,0.03,-589.00,-150.00,3650,20240220,-22.47,1411,20240118,100.57,3650,-22.47,20240220,1411,100.57,20240118,5540,-48.92,20240206,1716,64.92,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241126,091054,57,100.00,KONEX,,,N,N,N,N, ,N,2990,205,2,7.36,1669240,557,0.93,3000,3000,2990,3200,2370,2785,2996.84,0.00,0,0,3128,2956,2633,2461,2138,3042,2547,54,415,500,1720,5,1,10727290,321,-5.08,-19.93,12,0.01,-589.00,-150.00,3650,20240220,-18.08,1411,20240118,111.91,3650,-18.08,20240220,1411,111.91,20240118,5540,-46.03,20240206,1716,74.24,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241125,161026,57,100.00,KONEX,,,N,N,N,N, ,N,2785,345,2,14.14,165744390,59896,72.56,2675,2805,2310,2805,2075,2440,2767.20,0.00,0,0,2646,2542,2346,2242,2046,2595,2295,54,365,500,1510,5,1,10727290,299,-4.73,-18.57,12,0.56,-589.00,-150.00,3650,20240220,-23.70,1411,20240118,97.38,3650,-23.70,20240220,1411,97.38,20240118,5540,-49.73,20240206,1716,62.30,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241125,151048,57,100.00,KONEX,,,N,N,N,N, ,N,2775,335,2,13.73,146500980,52975,64.18,2675,2805,2310,2805,2075,2440,2765.47,0.00,0,0,2646,2542,2346,2242,2046,2595,2295,54,365,500,1510,5,1,10727290,298,-4.71,-18.50,12,0.49,-589.00,-150.00,3650,20240220,-23.97,1411,20240118,96.67,3650,-23.97,20240220,1411,96.67,20240118,5540,-49.91,20240206,1716,61.71,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241125,141045,57,100.00,KONEX,,,N,N,N,N, ,N,2775,335,2,13.73,134225440,48536,58.80,2675,2805,2310,2805,2075,2440,2765.48,0.00,0,0,2646,2542,2346,2242,2046,2595,2295,54,365,500,1510,5,1,10727290,298,-4.71,-18.50,12,0.45,-589.00,-150.00,3650,20240220,-23.97,1411,20240118,96.67,3650,-23.97,20240220,1411,96.67,20240118,5540,-49.91,20240206,1716,61.71,20240426,0.00,N,217880,500,53 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 20241126 161039 57 100.00 KONEX N N N N N 2695 -90 5 -3.23 41324850 14992 25.03 3000 3000 2550 3200 2370 2785 2756.46 0.00 0 0 3128 2956 2633 2461 2138 3042 2547 54 415 500 1720 5 1 10727290 289 -4.58 -17.97 12 0.14 -589.00 -150.00 3650 20240220 -26.16 1411 20240118 91.00 3650 -26.16 20240220 1411 91.00 20240118 5540 -51.35 20240206 1716 57.05 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
3 20241126 151050 57 100.00 KONEX N N N N N 2695 -90 5 -3.23 39174190 14194 23.70 3000 3000 2550 3200 2370 2785 2759.91 0.00 0 0 3128 2956 2633 2461 2138 3042 2547 54 415 500 1720 5 1 10727290 289 -4.58 -17.97 12 0.13 -589.00 -150.00 3650 20240220 -26.16 1411 20240118 91.00 3650 -26.16 20240220 1411 91.00 20240118 5540 -51.35 20240206 1716 57.05 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
4 20241126 141052 57 100.00 KONEX N N N N N 2790 5 2 0.18 24034710 8430 14.07 3000 3000 2790 3200 2370 2785 2851.09 0.00 0 0 3128 2956 2633 2461 2138 3042 2547 54 415 500 1720 5 1 10727290 299 -4.74 -18.60 12 0.08 -589.00 -150.00 3650 20240220 -23.56 1411 20240118 97.73 3650 -23.56 20240220 1411 97.73 20240118 5540 -49.64 20240206 1716 62.59 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
5 20241126 131047 57 100.00 KONEX N N N N N 2875 90 2 3.23 20963700 7340 12.25 3000 3000 2810 3200 2370 2785 2856.09 0.00 0 0 3128 2956 2633 2461 2138 3042 2547 54 415 500 1720 5 1 10727290 308 -4.88 -19.17 12 0.07 -589.00 -150.00 3650 20240220 -21.23 1411 20240118 103.76 3650 -21.23 20240220 1411 103.76 20240118 5540 -48.10 20240206 1716 67.54 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
6 20241126 121053 57 100.00 KONEX N N N N N 2895 110 2 3.95 20901080 7318 12.22 3000 3000 2810 3200 2370 2785 2856.12 0.00 0 0 3128 2956 2633 2461 2138 3042 2547 54 415 500 1720 5 1 10727290 311 -4.92 -19.30 12 0.07 -589.00 -150.00 3650 20240220 -20.68 1411 20240118 105.17 3650 -20.68 20240220 1411 105.17 20240118 5540 -47.74 20240206 1716 68.71 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
7 20241126 111057 57 100.00 KONEX N N N N N 2940 155 2 5.57 19962455 6984 11.66 3000 3000 2810 3200 2370 2785 2858.31 0.00 0 0 3128 2956 2633 2461 2138 3042 2547 54 415 500 1720 5 1 10727290 315 -4.99 -19.60 12 0.07 -589.00 -150.00 3650 20240220 -19.45 1411 20240118 108.36 3650 -19.45 20240220 1411 108.36 20240118 5540 -46.93 20240206 1716 71.33 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
8 20241126 101104 57 100.00 KONEX N N N N N 2830 45 2 1.62 9763145 3358 5.61 3000 3000 2830 3200 2370 2785 2907.43 0.00 0 0 3128 2956 2633 2461 2138 3042 2547 54 415 500 1720 5 1 10727290 304 -4.80 -18.87 12 0.03 -589.00 -150.00 3650 20240220 -22.47 1411 20240118 100.57 3650 -22.47 20240220 1411 100.57 20240118 5540 -48.92 20240206 1716 64.92 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
9 20241126 091054 57 100.00 KONEX N N N N N 2990 205 2 7.36 1669240 557 0.93 3000 3000 2990 3200 2370 2785 2996.84 0.00 0 0 3128 2956 2633 2461 2138 3042 2547 54 415 500 1720 5 1 10727290 321 -5.08 -19.93 12 0.01 -589.00 -150.00 3650 20240220 -18.08 1411 20240118 111.91 3650 -18.08 20240220 1411 111.91 20240118 5540 -46.03 20240206 1716 74.24 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
10 20241125 161026 57 100.00 KONEX N N N N N 2785 345 2 14.14 165744390 59896 72.56 2675 2805 2310 2805 2075 2440 2767.20 0.00 0 0 2646 2542 2346 2242 2046 2595 2295 54 365 500 1510 5 1 10727290 299 -4.73 -18.57 12 0.56 -589.00 -150.00 3650 20240220 -23.70 1411 20240118 97.38 3650 -23.70 20240220 1411 97.38 20240118 5540 -49.73 20240206 1716 62.30 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
11 20241125 151048 57 100.00 KONEX N N N N N 2775 335 2 13.73 146500980 52975 64.18 2675 2805 2310 2805 2075 2440 2765.47 0.00 0 0 2646 2542 2346 2242 2046 2595 2295 54 365 500 1510 5 1 10727290 298 -4.71 -18.50 12 0.49 -589.00 -150.00 3650 20240220 -23.97 1411 20240118 96.67 3650 -23.97 20240220 1411 96.67 20240118 5540 -49.91 20240206 1716 61.71 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
12 20241125 141045 57 100.00 KONEX N N N N N 2775 335 2 13.73 134225440 48536 58.80 2675 2805 2310 2805 2075 2440 2765.48 0.00 0 0 2646 2542 2346 2242 2046 2595 2295 54 365 500 1510 5 1 10727290 298 -4.71 -18.50 12 0.45 -589.00 -150.00 3650 20240220 -23.97 1411 20240118 96.67 3650 -23.97 20240220 1411 96.67 20240118 5540 -49.91 20240206 1716 61.71 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N