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
012210/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
20241128,160312,57,100.00,KONEX,,,N,N,N,N, ,N,1906,-264,5,-12.17,10831174,5833,48608.34,2380,2395,1845,2495,1845,2170,1856.88,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,679,65.72,1.19,12,0.02,29.00,1599.00,3780,20240912,-49.58,816,20231127,133.58,3780,-49.58,20240912,865,120.35,20240102,3780,-49.58,20240912,830,129.64,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241128,150319,57,100.00,KONEX,,,N,N,N,N, ,N,1907,-263,5,-12.12,10783645,5808,48400.00,2380,2395,1845,2495,1845,2170,1856.69,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,679,65.76,1.19,12,0.02,29.00,1599.00,3780,20240912,-49.55,816,20231127,133.70,3780,-49.55,20240912,865,120.46,20240102,3780,-49.55,20240912,830,129.76,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241128,140319,57,100.00,KONEX,,,N,N,N,N, ,N,1918,-252,5,-11.61,10779831,5806,48383.34,2380,2395,1845,2495,1845,2170,1856.67,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,683,66.14,1.20,12,0.02,29.00,1599.00,3780,20240912,-49.26,816,20231127,135.05,3780,-49.26,20240912,865,121.73,20240102,3780,-49.26,20240912,830,131.08,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241128,130315,57,100.00,KONEX,,,N,N,N,N, ,N,1845,-325,4,-14.98,9853567,5304,44200.00,2380,2395,1845,2495,1845,2170,1857.76,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,657,63.62,1.15,12,0.01,29.00,1599.00,3780,20240912,-51.19,816,20231127,126.10,3780,-51.19,20240912,865,113.29,20240102,3780,-51.19,20240912,830,122.29,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241128,120317,57,100.00,KONEX,,,N,N,N,N, ,N,1958,-212,5,-9.77,7555407,4059,33825.00,2380,2395,1850,2495,1845,2170,1861.40,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,697,67.52,1.22,12,0.01,29.00,1599.00,3780,20240912,-48.20,816,20231127,139.95,3780,-48.20,20240912,865,126.36,20240102,3780,-48.20,20240912,830,135.90,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241128,110321,57,100.00,KONEX,,,N,N,N,N, ,N,1977,-193,5,-8.89,7529950,4046,33716.66,2380,2395,1850,2495,1845,2170,1861.09,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,1,1,35599885,704,68.17,1.24,12,0.01,29.00,1599.00,3780,20240912,-47.70,816,20231127,142.28,3780,-47.70,20240912,865,128.55,20240102,3780,-47.70,20240912,830,138.19,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241128,100317,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-170,5,-7.83,7510180,4036,33633.34,2380,2395,1850,2495,1845,2170,1860.80,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,5,1,35599885,712,68.97,1.25,12,0.01,29.00,1599.00,3780,20240912,-47.09,816,20231127,145.10,3780,-47.09,20240912,865,131.21,20240102,3780,-47.09,20240912,830,140.96,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241128,090316,57,100.00,KONEX,,,N,N,N,N, ,N,2380,210,2,9.68,2380,1,8.33,2380,2380,2380,2495,1845,2170,2380.00,0.00,0,0,2510,2340,2255,2085,2000,2297,2042,178,325,500,1300,5,1,35599885,847,82.07,1.49,12,0.00,29.00,1599.00,3780,20240912,-37.04,816,20231127,191.67,3780,-37.04,20240912,865,175.14,20240102,3780,-37.04,20240912,830,186.75,20231206,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241127,160310,57,100.00,KONEX,,,N,N,N,N, ,N,2170,20,2,0.93,26325,12,0.23,2425,2425,2170,2470,1830,2150,2193.75,0.00,0,0,2296,2222,2076,2002,1856,2260,2040,178,320,500,1290,5,1,35599885,773,74.83,1.36,12,0.00,29.00,1599.00,3780,20240912,-42.59,816,20231127,165.93,3780,-42.59,20240912,865,150.87,20240102,3780,-42.59,20240912,816,165.93,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241127,150314,57,100.00,KONEX,,,N,N,N,N, ,N,2200,50,2,2.33,4625,2,0.04,2425,2425,2200,2470,1830,2150,2312.50,0.00,0,0,2296,2222,2076,2002,1856,2260,2040,178,320,500,1290,5,1,35599885,783,75.86,1.38,12,0.00,29.00,1599.00,3780,20240912,-41.80,816,20231127,169.61,3780,-41.80,20240912,865,154.34,20240102,3780,-41.80,20240912,816,169.61,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241127,140314,57,100.00,KONEX,,,N,N,N,N, ,N,2200,50,2,2.33,4625,2,0.04,2425,2425,2200,2470,1830,2150,2312.50,0.00,0,0,2296,2222,2076,2002,1856,2260,2040,178,320,500,1290,5,1,35599885,783,75.86,1.38,12,0.00,29.00,1599.00,3780,20240912,-41.80,816,20231127,169.61,3780,-41.80,20240912,865,154.34,20240102,3780,-41.80,20240912,816,169.61,20231127,0.00,N,012210,500,177 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 160312 57 100.00 KONEX N N N N N 1906 -264 5 -12.17 10831174 5833 48608.34 2380 2395 1845 2495 1845 2170 1856.88 0.00 0 0 2510 2340 2255 2085 2000 2297 2042 178 325 500 1300 1 1 35599885 679 65.72 1.19 12 0.02 29.00 1599.00 3780 20240912 -49.58 816 20231127 133.58 3780 -49.58 20240912 865 120.35 20240102 3780 -49.58 20240912 830 129.64 20231206 0.00 N 012210 500 177 억 0 N N 0 N 00 N
3 20241128 150319 57 100.00 KONEX N N N N N 1907 -263 5 -12.12 10783645 5808 48400.00 2380 2395 1845 2495 1845 2170 1856.69 0.00 0 0 2510 2340 2255 2085 2000 2297 2042 178 325 500 1300 1 1 35599885 679 65.76 1.19 12 0.02 29.00 1599.00 3780 20240912 -49.55 816 20231127 133.70 3780 -49.55 20240912 865 120.46 20240102 3780 -49.55 20240912 830 129.76 20231206 0.00 N 012210 500 177 억 0 N N 0 N 00 N
4 20241128 140319 57 100.00 KONEX N N N N N 1918 -252 5 -11.61 10779831 5806 48383.34 2380 2395 1845 2495 1845 2170 1856.67 0.00 0 0 2510 2340 2255 2085 2000 2297 2042 178 325 500 1300 1 1 35599885 683 66.14 1.20 12 0.02 29.00 1599.00 3780 20240912 -49.26 816 20231127 135.05 3780 -49.26 20240912 865 121.73 20240102 3780 -49.26 20240912 830 131.08 20231206 0.00 N 012210 500 177 억 0 N N 0 N 00 N
5 20241128 130315 57 100.00 KONEX N N N N N 1845 -325 4 -14.98 9853567 5304 44200.00 2380 2395 1845 2495 1845 2170 1857.76 0.00 0 0 2510 2340 2255 2085 2000 2297 2042 178 325 500 1300 1 1 35599885 657 63.62 1.15 12 0.01 29.00 1599.00 3780 20240912 -51.19 816 20231127 126.10 3780 -51.19 20240912 865 113.29 20240102 3780 -51.19 20240912 830 122.29 20231206 0.00 N 012210 500 177 억 0 N N 0 N 00 N
6 20241128 120317 57 100.00 KONEX N N N N N 1958 -212 5 -9.77 7555407 4059 33825.00 2380 2395 1850 2495 1845 2170 1861.40 0.00 0 0 2510 2340 2255 2085 2000 2297 2042 178 325 500 1300 1 1 35599885 697 67.52 1.22 12 0.01 29.00 1599.00 3780 20240912 -48.20 816 20231127 139.95 3780 -48.20 20240912 865 126.36 20240102 3780 -48.20 20240912 830 135.90 20231206 0.00 N 012210 500 177 억 0 N N 0 N 00 N
7 20241128 110321 57 100.00 KONEX N N N N N 1977 -193 5 -8.89 7529950 4046 33716.66 2380 2395 1850 2495 1845 2170 1861.09 0.00 0 0 2510 2340 2255 2085 2000 2297 2042 178 325 500 1300 1 1 35599885 704 68.17 1.24 12 0.01 29.00 1599.00 3780 20240912 -47.70 816 20231127 142.28 3780 -47.70 20240912 865 128.55 20240102 3780 -47.70 20240912 830 138.19 20231206 0.00 N 012210 500 177 억 0 N N 0 N 00 N
8 20241128 100317 57 100.00 KONEX N N N N N 2000 -170 5 -7.83 7510180 4036 33633.34 2380 2395 1850 2495 1845 2170 1860.80 0.00 0 0 2510 2340 2255 2085 2000 2297 2042 178 325 500 1300 5 1 35599885 712 68.97 1.25 12 0.01 29.00 1599.00 3780 20240912 -47.09 816 20231127 145.10 3780 -47.09 20240912 865 131.21 20240102 3780 -47.09 20240912 830 140.96 20231206 0.00 N 012210 500 177 억 0 N N 0 N 00 N
9 20241128 090316 57 100.00 KONEX N N N N N 2380 210 2 9.68 2380 1 8.33 2380 2380 2380 2495 1845 2170 2380.00 0.00 0 0 2510 2340 2255 2085 2000 2297 2042 178 325 500 1300 5 1 35599885 847 82.07 1.49 12 0.00 29.00 1599.00 3780 20240912 -37.04 816 20231127 191.67 3780 -37.04 20240912 865 175.14 20240102 3780 -37.04 20240912 830 186.75 20231206 0.00 N 012210 500 177 억 0 N N 0 N 00 N
10 20241127 160310 57 100.00 KONEX N N N N N 2170 20 2 0.93 26325 12 0.23 2425 2425 2170 2470 1830 2150 2193.75 0.00 0 0 2296 2222 2076 2002 1856 2260 2040 178 320 500 1290 5 1 35599885 773 74.83 1.36 12 0.00 29.00 1599.00 3780 20240912 -42.59 816 20231127 165.93 3780 -42.59 20240912 865 150.87 20240102 3780 -42.59 20240912 816 165.93 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
11 20241127 150314 57 100.00 KONEX N N N N N 2200 50 2 2.33 4625 2 0.04 2425 2425 2200 2470 1830 2150 2312.50 0.00 0 0 2296 2222 2076 2002 1856 2260 2040 178 320 500 1290 5 1 35599885 783 75.86 1.38 12 0.00 29.00 1599.00 3780 20240912 -41.80 816 20231127 169.61 3780 -41.80 20240912 865 154.34 20240102 3780 -41.80 20240912 816 169.61 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
12 20241127 140314 57 100.00 KONEX N N N N N 2200 50 2 2.33 4625 2 0.04 2425 2425 2200 2470 1830 2150 2312.50 0.00 0 0 2296 2222 2076 2002 1856 2260 2040 178 320 500 1290 5 1 35599885 783 75.86 1.38 12 0.00 29.00 1599.00 3780 20240912 -41.80 816 20231127 169.61 3780 -41.80 20240912 865 154.34 20240102 3780 -41.80 20240912 816 169.61 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N