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
267080/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
20241128,161148,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241128,151210,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241128,141206,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241128,131206,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241128,121205,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241128,111209,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-5,5,-0.20,1999995,904,80.93,2500,2500,2210,2875,2125,2500,2212.38,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241128,101206,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,7500,3,0.27,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,297,-3.25,1.60,12,0.00,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241128,091204,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,7500,3,0.27,2500,2500,2500,2875,2125,2500,2500.00,0.00,0,0,2680,2590,2410,2320,2140,2635,2365,59,375,500,1500,5,1,11871408,297,-3.25,1.60,12,0.00,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241127,161134,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,2772695,1117,70.03,2500,2500,2230,2875,2125,2500,2482.27,0.00,0,0,3093,2796,2503,2206,1913,2650,2060,59,375,500,1500,5,1,11871408,297,-3.25,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241127,151158,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,2772695,1117,70.03,2500,2500,2230,2875,2125,2500,2482.27,0.00,0,0,3093,2796,2503,2206,1913,2650,2060,59,375,500,1500,5,1,11871408,297,-3.25,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241127,141153,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,2772695,1117,70.03,2500,2500,2230,2875,2125,2500,2482.27,0.00,0,0,3093,2796,2503,2206,1913,2650,2060,59,375,500,1500,5,1,11871408,297,-3.25,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.06,2000,20240927,25.00,6420,-61.06,20240117,2000,25.00,20240927,6420,-61.06,20240117,2000,25.00,20240927,0.00,N,267080,500,59 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 161148 57 100.00 KONEX N N N N N 2495 -5 5 -0.20 1999995 904 80.93 2500 2500 2210 2875 2125 2500 2212.38 0.00 0 0 2680 2590 2410 2320 2140 2635 2365 59 375 500 1500 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20241128 151210 57 100.00 KONEX N N N N N 2495 -5 5 -0.20 1999995 904 80.93 2500 2500 2210 2875 2125 2500 2212.38 0.00 0 0 2680 2590 2410 2320 2140 2635 2365 59 375 500 1500 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20241128 141206 57 100.00 KONEX N N N N N 2495 -5 5 -0.20 1999995 904 80.93 2500 2500 2210 2875 2125 2500 2212.38 0.00 0 0 2680 2590 2410 2320 2140 2635 2365 59 375 500 1500 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20241128 131206 57 100.00 KONEX N N N N N 2495 -5 5 -0.20 1999995 904 80.93 2500 2500 2210 2875 2125 2500 2212.38 0.00 0 0 2680 2590 2410 2320 2140 2635 2365 59 375 500 1500 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20241128 121205 57 100.00 KONEX N N N N N 2495 -5 5 -0.20 1999995 904 80.93 2500 2500 2210 2875 2125 2500 2212.38 0.00 0 0 2680 2590 2410 2320 2140 2635 2365 59 375 500 1500 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20241128 111209 57 100.00 KONEX N N N N N 2495 -5 5 -0.20 1999995 904 80.93 2500 2500 2210 2875 2125 2500 2212.38 0.00 0 0 2680 2590 2410 2320 2140 2635 2365 59 375 500 1500 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20241128 101206 57 100.00 KONEX N N N N N 2500 0 3 0.00 7500 3 0.27 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2680 2590 2410 2320 2140 2635 2365 59 375 500 1500 5 1 11871408 297 -3.25 1.60 12 0.00 -769.00 1558.00 6420 20240117 -61.06 2000 20240927 25.00 6420 -61.06 20240117 2000 25.00 20240927 6420 -61.06 20240117 2000 25.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20241128 091204 57 100.00 KONEX N N N N N 2500 0 3 0.00 7500 3 0.27 2500 2500 2500 2875 2125 2500 2500.00 0.00 0 0 2680 2590 2410 2320 2140 2635 2365 59 375 500 1500 5 1 11871408 297 -3.25 1.60 12 0.00 -769.00 1558.00 6420 20240117 -61.06 2000 20240927 25.00 6420 -61.06 20240117 2000 25.00 20240927 6420 -61.06 20240117 2000 25.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20241127 161134 57 100.00 KONEX N N N N N 2500 0 3 0.00 2772695 1117 70.03 2500 2500 2230 2875 2125 2500 2482.27 0.00 0 0 3093 2796 2503 2206 1913 2650 2060 59 375 500 1500 5 1 11871408 297 -3.25 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.06 2000 20240927 25.00 6420 -61.06 20240117 2000 25.00 20240927 6420 -61.06 20240117 2000 25.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20241127 151158 57 100.00 KONEX N N N N N 2500 0 3 0.00 2772695 1117 70.03 2500 2500 2230 2875 2125 2500 2482.27 0.00 0 0 3093 2796 2503 2206 1913 2650 2060 59 375 500 1500 5 1 11871408 297 -3.25 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.06 2000 20240927 25.00 6420 -61.06 20240117 2000 25.00 20240927 6420 -61.06 20240117 2000 25.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20241127 141153 57 100.00 KONEX N N N N N 2500 0 3 0.00 2772695 1117 70.03 2500 2500 2230 2875 2125 2500 2482.27 0.00 0 0 3093 2796 2503 2206 1913 2650 2060 59 375 500 1500 5 1 11871408 297 -3.25 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.06 2000 20240927 25.00 6420 -61.06 20240117 2000 25.00 20240927 6420 -61.06 20240117 2000 25.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N