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
234070/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
20241128,161110,57,100.00,KONEX,신저가,,N,N,N,N, ,N,959,38,2,4.13,31042438,39114,50.59,921,987,783,1059,783,921,793.64,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,67,1.38,0.13,12,0.56,694.00,7256.00,1977,20240510,-51.49,783,20241128,22.48,1977,-51.49,20240510,783,22.48,20241128,1977,-51.49,20240510,783,22.48,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241128,151131,57,100.00,KONEX,신저가,,N,N,N,N, ,N,783,-138,4,-14.98,30470314,38384,49.64,921,987,783,1059,783,921,793.83,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,54,1.13,0.11,12,0.55,694.00,7256.00,1977,20240510,-60.39,783,20241128,0.00,1977,-60.39,20240510,783,0.00,20241128,1977,-60.39,20240510,783,0.00,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241128,141127,57,100.00,KONEX,신저가,,N,N,N,N, ,N,976,55,2,5.97,2020825,2351,3.04,921,987,787,1059,783,921,859.56,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,68,1.41,0.13,12,0.03,694.00,7256.00,1977,20240510,-50.63,787,20241128,24.02,1977,-50.63,20240510,787,24.02,20241128,1977,-50.63,20240510,787,24.02,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241128,131127,57,100.00,KONEX,신저가,,N,N,N,N, ,N,976,55,2,5.97,2020825,2351,3.04,921,987,787,1059,783,921,859.56,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,68,1.41,0.13,12,0.03,694.00,7256.00,1977,20240510,-50.63,787,20241128,24.02,1977,-50.63,20240510,787,24.02,20241128,1977,-50.63,20240510,787,24.02,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241128,121128,57,100.00,KONEX,신저가,,N,N,N,N, ,N,976,55,2,5.97,962281,1046,1.35,921,987,787,1059,783,921,919.96,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,68,1.41,0.13,12,0.02,694.00,7256.00,1977,20240510,-50.63,787,20241128,24.02,1977,-50.63,20240510,787,24.02,20241128,1977,-50.63,20240510,787,24.02,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241128,111131,57,100.00,KONEX,신저가,,N,N,N,N, ,N,977,56,2,6.08,961305,1045,1.35,921,987,787,1059,783,921,919.91,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,68,1.41,0.13,12,0.02,694.00,7256.00,1977,20240510,-50.58,787,20241128,24.14,1977,-50.58,20240510,787,24.14,20241128,1977,-50.58,20240510,787,24.14,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241128,101128,57,100.00,KONEX,신저가,,N,N,N,N, ,N,892,-29,5,-3.15,922593,1004,1.30,921,987,787,1059,783,921,918.92,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,62,1.29,0.12,12,0.01,694.00,7256.00,1977,20240510,-54.88,787,20241128,13.34,1977,-54.88,20240510,787,13.34,20241128,1977,-54.88,20240510,787,13.34,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241128,091124,57,100.00,KONEX,신저가,,N,N,N,N, ,N,900,-21,5,-2.28,85780,90,0.12,921,987,787,1059,783,921,953.11,0.00,0,0,1265,1093,1007,835,749,1050,792,35,138,500,550,1,1,6938482,62,1.30,0.12,12,0.00,694.00,7256.00,1977,20240510,-54.48,787,20241128,14.36,1977,-54.48,20240510,787,14.36,20241128,1977,-54.48,20240510,787,14.36,20241128,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241127,161058,57,100.00,KONEX,,,N,N,N,N, ,N,921,-162,4,-14.96,71213715,77321,163.62,921,1179,921,1245,921,1083,921.01,0.00,0,0,1583,1333,1208,958,833,1270,895,35,162,500,640,1,1,6938482,64,1.33,0.13,12,1.11,694.00,7256.00,1977,20240510,-53.41,811,20240902,13.56,1977,-53.41,20240510,811,13.56,20240902,1977,-53.41,20240510,811,13.56,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241127,151120,57,100.00,KONEX,,,N,N,N,N, ,N,921,-162,4,-14.96,71195295,77301,163.58,921,1179,921,1245,921,1083,921.01,0.00,0,0,1583,1333,1208,958,833,1270,895,35,162,500,640,1,1,6938482,64,1.33,0.13,12,1.11,694.00,7256.00,1977,20240510,-53.41,811,20240902,13.56,1977,-53.41,20240510,811,13.56,20240902,1977,-53.41,20240510,811,13.56,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241127,141116,57,100.00,KONEX,,,N,N,N,N, ,N,921,-162,4,-14.96,71195295,77301,163.58,921,1179,921,1245,921,1083,921.01,0.00,0,0,1583,1333,1208,958,833,1270,895,35,162,500,640,1,1,6938482,64,1.33,0.13,12,1.11,694.00,7256.00,1977,20240510,-53.41,811,20240902,13.56,1977,-53.41,20240510,811,13.56,20240902,1977,-53.41,20240510,811,13.56,20240902,0.00,N,234070,500,34 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 161110 57 100.00 KONEX 신저가 N N N N N 959 38 2 4.13 31042438 39114 50.59 921 987 783 1059 783 921 793.64 0.00 0 0 1265 1093 1007 835 749 1050 792 35 138 500 550 1 1 6938482 67 1.38 0.13 12 0.56 694.00 7256.00 1977 20240510 -51.49 783 20241128 22.48 1977 -51.49 20240510 783 22.48 20241128 1977 -51.49 20240510 783 22.48 20241128 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20241128 151131 57 100.00 KONEX 신저가 N N N N N 783 -138 4 -14.98 30470314 38384 49.64 921 987 783 1059 783 921 793.83 0.00 0 0 1265 1093 1007 835 749 1050 792 35 138 500 550 1 1 6938482 54 1.13 0.11 12 0.55 694.00 7256.00 1977 20240510 -60.39 783 20241128 0.00 1977 -60.39 20240510 783 0.00 20241128 1977 -60.39 20240510 783 0.00 20241128 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20241128 141127 57 100.00 KONEX 신저가 N N N N N 976 55 2 5.97 2020825 2351 3.04 921 987 787 1059 783 921 859.56 0.00 0 0 1265 1093 1007 835 749 1050 792 35 138 500 550 1 1 6938482 68 1.41 0.13 12 0.03 694.00 7256.00 1977 20240510 -50.63 787 20241128 24.02 1977 -50.63 20240510 787 24.02 20241128 1977 -50.63 20240510 787 24.02 20241128 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20241128 131127 57 100.00 KONEX 신저가 N N N N N 976 55 2 5.97 2020825 2351 3.04 921 987 787 1059 783 921 859.56 0.00 0 0 1265 1093 1007 835 749 1050 792 35 138 500 550 1 1 6938482 68 1.41 0.13 12 0.03 694.00 7256.00 1977 20240510 -50.63 787 20241128 24.02 1977 -50.63 20240510 787 24.02 20241128 1977 -50.63 20240510 787 24.02 20241128 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20241128 121128 57 100.00 KONEX 신저가 N N N N N 976 55 2 5.97 962281 1046 1.35 921 987 787 1059 783 921 919.96 0.00 0 0 1265 1093 1007 835 749 1050 792 35 138 500 550 1 1 6938482 68 1.41 0.13 12 0.02 694.00 7256.00 1977 20240510 -50.63 787 20241128 24.02 1977 -50.63 20240510 787 24.02 20241128 1977 -50.63 20240510 787 24.02 20241128 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20241128 111131 57 100.00 KONEX 신저가 N N N N N 977 56 2 6.08 961305 1045 1.35 921 987 787 1059 783 921 919.91 0.00 0 0 1265 1093 1007 835 749 1050 792 35 138 500 550 1 1 6938482 68 1.41 0.13 12 0.02 694.00 7256.00 1977 20240510 -50.58 787 20241128 24.14 1977 -50.58 20240510 787 24.14 20241128 1977 -50.58 20240510 787 24.14 20241128 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20241128 101128 57 100.00 KONEX 신저가 N N N N N 892 -29 5 -3.15 922593 1004 1.30 921 987 787 1059 783 921 918.92 0.00 0 0 1265 1093 1007 835 749 1050 792 35 138 500 550 1 1 6938482 62 1.29 0.12 12 0.01 694.00 7256.00 1977 20240510 -54.88 787 20241128 13.34 1977 -54.88 20240510 787 13.34 20241128 1977 -54.88 20240510 787 13.34 20241128 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20241128 091124 57 100.00 KONEX 신저가 N N N N N 900 -21 5 -2.28 85780 90 0.12 921 987 787 1059 783 921 953.11 0.00 0 0 1265 1093 1007 835 749 1050 792 35 138 500 550 1 1 6938482 62 1.30 0.12 12 0.00 694.00 7256.00 1977 20240510 -54.48 787 20241128 14.36 1977 -54.48 20240510 787 14.36 20241128 1977 -54.48 20240510 787 14.36 20241128 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20241127 161058 57 100.00 KONEX N N N N N 921 -162 4 -14.96 71213715 77321 163.62 921 1179 921 1245 921 1083 921.01 0.00 0 0 1583 1333 1208 958 833 1270 895 35 162 500 640 1 1 6938482 64 1.33 0.13 12 1.11 694.00 7256.00 1977 20240510 -53.41 811 20240902 13.56 1977 -53.41 20240510 811 13.56 20240902 1977 -53.41 20240510 811 13.56 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20241127 151120 57 100.00 KONEX N N N N N 921 -162 4 -14.96 71195295 77301 163.58 921 1179 921 1245 921 1083 921.01 0.00 0 0 1583 1333 1208 958 833 1270 895 35 162 500 640 1 1 6938482 64 1.33 0.13 12 1.11 694.00 7256.00 1977 20240510 -53.41 811 20240902 13.56 1977 -53.41 20240510 811 13.56 20240902 1977 -53.41 20240510 811 13.56 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20241127 141116 57 100.00 KONEX N N N N N 921 -162 4 -14.96 71195295 77301 163.58 921 1179 921 1245 921 1083 921.01 0.00 0 0 1583 1333 1208 958 833 1270 895 35 162 500 640 1 1 6938482 64 1.33 0.13 12 1.11 694.00 7256.00 1977 20240510 -53.41 811 20240902 13.56 1977 -53.41 20240510 811 13.56 20240902 1977 -53.41 20240510 811 13.56 20240902 0.00 N 234070 500 34 억 0 N N 0 N 00 N