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
217950/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
20241128,161050,57,100.00,KONEX,,,N,N,N,N, ,N,33050,-100,5,-0.30,17060200,515,520.20,33000,33150,33000,38100,28200,33150,33126.60,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1343,58.19,3.90,12,0.01,568.00,8483.00,39000,20240821,-15.26,19090,20231130,73.13,39000,-15.26,20240821,19610,68.54,20240103,39000,-15.26,20240821,19090,73.13,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241128,151110,57,100.00,KONEX,,,N,N,N,N, ,N,33100,-50,5,-0.15,16861900,509,514.14,33000,33150,33000,38100,28200,33150,33127.50,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1345,58.27,3.90,12,0.01,568.00,8483.00,39000,20240821,-15.13,19090,20231130,73.39,39000,-15.13,20240821,19610,68.79,20240103,39000,-15.13,20240821,19090,73.39,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241128,141107,57,100.00,KONEX,,,N,N,N,N, ,N,33150,0,3,0.00,16564000,500,505.05,33000,33150,33000,38100,28200,33150,33128.00,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1347,58.36,3.91,12,0.01,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241128,131106,57,100.00,KONEX,,,N,N,N,N, ,N,33150,0,3,0.00,16564000,500,505.05,33000,33150,33000,38100,28200,33150,33128.00,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1347,58.36,3.91,12,0.01,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241128,121107,57,100.00,KONEX,,,N,N,N,N, ,N,33150,0,3,0.00,16564000,500,505.05,33000,33150,33000,38100,28200,33150,33128.00,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1347,58.36,3.91,12,0.01,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241128,111111,57,100.00,KONEX,,,N,N,N,N, ,N,33150,0,3,0.00,16564000,500,505.05,33000,33150,33000,38100,28200,33150,33128.00,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1347,58.36,3.91,12,0.01,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241128,101108,57,100.00,KONEX,,,N,N,N,N, ,N,33150,0,3,0.00,0,0,0.00,0,0,0,38100,28200,33150,0.00,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1347,58.36,3.91,12,0.00,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241128,091104,57,100.00,KONEX,,,N,N,N,N, ,N,33150,0,3,0.00,0,0,0.00,0,0,0,38100,28200,33150,0.00,0.00,0,0,34116,33632,32816,32332,31516,33875,32575,20,4950,500,21870,50,1,4064391,1347,58.36,3.91,12,0.00,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241127,161038,57,100.00,KONEX,,,N,N,N,N, ,N,33150,50,2,0.15,3237700,99,19.76,32500,33300,32000,38050,28150,33100,32704.04,0.00,0,0,34300,33700,32650,32050,31000,34000,32350,20,4950,500,21840,50,1,4064391,1347,58.36,3.91,12,0.00,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241127,151100,57,100.00,KONEX,,,N,N,N,N, ,N,33150,50,2,0.15,3237700,99,19.76,32500,33300,32000,38050,28150,33100,32704.04,0.00,0,0,34300,33700,32650,32050,31000,34000,32350,20,4950,500,21840,50,1,4064391,1347,58.36,3.91,12,0.00,568.00,8483.00,39000,20240821,-15.00,19090,20231130,73.65,39000,-15.00,20240821,19610,69.05,20240103,39000,-15.00,20240821,19090,73.65,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241127,141056,57,100.00,KONEX,,,N,N,N,N, ,N,32200,-900,5,-2.72,3171400,97,19.36,32500,33300,32000,38050,28150,33100,32694.85,0.00,0,0,34300,33700,32650,32050,31000,34000,32350,20,4950,500,21840,50,1,4064391,1309,56.69,3.80,12,0.00,568.00,8483.00,39000,20240821,-17.44,19090,20231130,68.67,39000,-17.44,20240821,19610,64.20,20240103,39000,-17.44,20240821,19090,68.67,20231130,0.00,N,217950,500,20 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 161050 57 100.00 KONEX N N N N N 33050 -100 5 -0.30 17060200 515 520.20 33000 33150 33000 38100 28200 33150 33126.60 0.00 0 0 34116 33632 32816 32332 31516 33875 32575 20 4950 500 21870 50 1 4064391 1343 58.19 3.90 12 0.01 568.00 8483.00 39000 20240821 -15.26 19090 20231130 73.13 39000 -15.26 20240821 19610 68.54 20240103 39000 -15.26 20240821 19090 73.13 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20241128 151110 57 100.00 KONEX N N N N N 33100 -50 5 -0.15 16861900 509 514.14 33000 33150 33000 38100 28200 33150 33127.50 0.00 0 0 34116 33632 32816 32332 31516 33875 32575 20 4950 500 21870 50 1 4064391 1345 58.27 3.90 12 0.01 568.00 8483.00 39000 20240821 -15.13 19090 20231130 73.39 39000 -15.13 20240821 19610 68.79 20240103 39000 -15.13 20240821 19090 73.39 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20241128 141107 57 100.00 KONEX N N N N N 33150 0 3 0.00 16564000 500 505.05 33000 33150 33000 38100 28200 33150 33128.00 0.00 0 0 34116 33632 32816 32332 31516 33875 32575 20 4950 500 21870 50 1 4064391 1347 58.36 3.91 12 0.01 568.00 8483.00 39000 20240821 -15.00 19090 20231130 73.65 39000 -15.00 20240821 19610 69.05 20240103 39000 -15.00 20240821 19090 73.65 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20241128 131106 57 100.00 KONEX N N N N N 33150 0 3 0.00 16564000 500 505.05 33000 33150 33000 38100 28200 33150 33128.00 0.00 0 0 34116 33632 32816 32332 31516 33875 32575 20 4950 500 21870 50 1 4064391 1347 58.36 3.91 12 0.01 568.00 8483.00 39000 20240821 -15.00 19090 20231130 73.65 39000 -15.00 20240821 19610 69.05 20240103 39000 -15.00 20240821 19090 73.65 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20241128 121107 57 100.00 KONEX N N N N N 33150 0 3 0.00 16564000 500 505.05 33000 33150 33000 38100 28200 33150 33128.00 0.00 0 0 34116 33632 32816 32332 31516 33875 32575 20 4950 500 21870 50 1 4064391 1347 58.36 3.91 12 0.01 568.00 8483.00 39000 20240821 -15.00 19090 20231130 73.65 39000 -15.00 20240821 19610 69.05 20240103 39000 -15.00 20240821 19090 73.65 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20241128 111111 57 100.00 KONEX N N N N N 33150 0 3 0.00 16564000 500 505.05 33000 33150 33000 38100 28200 33150 33128.00 0.00 0 0 34116 33632 32816 32332 31516 33875 32575 20 4950 500 21870 50 1 4064391 1347 58.36 3.91 12 0.01 568.00 8483.00 39000 20240821 -15.00 19090 20231130 73.65 39000 -15.00 20240821 19610 69.05 20240103 39000 -15.00 20240821 19090 73.65 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20241128 101108 57 100.00 KONEX N N N N N 33150 0 3 0.00 0 0 0.00 0 0 0 38100 28200 33150 0.00 0.00 0 0 34116 33632 32816 32332 31516 33875 32575 20 4950 500 21870 50 1 4064391 1347 58.36 3.91 12 0.00 568.00 8483.00 39000 20240821 -15.00 19090 20231130 73.65 39000 -15.00 20240821 19610 69.05 20240103 39000 -15.00 20240821 19090 73.65 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20241128 091104 57 100.00 KONEX N N N N N 33150 0 3 0.00 0 0 0.00 0 0 0 38100 28200 33150 0.00 0.00 0 0 34116 33632 32816 32332 31516 33875 32575 20 4950 500 21870 50 1 4064391 1347 58.36 3.91 12 0.00 568.00 8483.00 39000 20240821 -15.00 19090 20231130 73.65 39000 -15.00 20240821 19610 69.05 20240103 39000 -15.00 20240821 19090 73.65 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20241127 161038 57 100.00 KONEX N N N N N 33150 50 2 0.15 3237700 99 19.76 32500 33300 32000 38050 28150 33100 32704.04 0.00 0 0 34300 33700 32650 32050 31000 34000 32350 20 4950 500 21840 50 1 4064391 1347 58.36 3.91 12 0.00 568.00 8483.00 39000 20240821 -15.00 19090 20231130 73.65 39000 -15.00 20240821 19610 69.05 20240103 39000 -15.00 20240821 19090 73.65 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20241127 151100 57 100.00 KONEX N N N N N 33150 50 2 0.15 3237700 99 19.76 32500 33300 32000 38050 28150 33100 32704.04 0.00 0 0 34300 33700 32650 32050 31000 34000 32350 20 4950 500 21840 50 1 4064391 1347 58.36 3.91 12 0.00 568.00 8483.00 39000 20240821 -15.00 19090 20231130 73.65 39000 -15.00 20240821 19610 69.05 20240103 39000 -15.00 20240821 19090 73.65 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20241127 141056 57 100.00 KONEX N N N N N 32200 -900 5 -2.72 3171400 97 19.36 32500 33300 32000 38050 28150 33100 32694.85 0.00 0 0 34300 33700 32650 32050 31000 34000 32350 20 4950 500 21840 50 1 4064391 1309 56.69 3.80 12 0.00 568.00 8483.00 39000 20240821 -17.44 19090 20231130 68.67 39000 -17.44 20240821 19610 64.20 20240103 39000 -17.44 20240821 19090 68.67 20231130 0.00 N 217950 500 20 억 0 N N 0 N 00 N