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
270210/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
20241128,161151,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17010,10,2,0.06,4065710,229,15.90,17890,18100,17000,19550,14450,17000,17754.19,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,282,-13.85,-15.63,12,0.01,-1228.00,-1088.00,18100,20241128,-6.02,2670,20240419,537.08,18100,-6.02,20241128,2670,537.08,20240419,18100,-6.02,20241128,2670,537.08,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241128,151214,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17510,510,2,3.00,4014200,226,15.69,17890,18100,17510,19550,14450,17000,17761.95,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,290,-14.26,-16.09,12,0.01,-1228.00,-1088.00,18100,20241128,-3.26,2670,20240419,555.81,18100,-3.26,20241128,2670,555.81,20240419,18100,-3.26,20241128,2670,555.81,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241128,141210,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17510,510,2,3.00,2700950,151,10.49,17890,18100,17510,19550,14450,17000,17887.09,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,290,-14.26,-16.09,12,0.01,-1228.00,-1088.00,18100,20241128,-3.26,2670,20240419,555.81,18100,-3.26,20241128,2670,555.81,20240419,18100,-3.26,20241128,2670,555.81,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241128,131209,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17520,520,2,3.06,2263200,126,8.75,17890,18100,17520,19550,14450,17000,17961.90,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,290,-14.27,-16.10,12,0.01,-1228.00,-1088.00,18100,20241128,-3.20,2670,20240419,556.18,18100,-3.20,20241128,2670,556.18,20240419,18100,-3.20,20241128,2670,556.18,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241128,121209,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18100,1100,2,6.47,2088000,116,8.06,17890,18100,17890,19550,14450,17000,18000.00,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,300,-14.74,-16.64,12,0.01,-1228.00,-1088.00,18100,20241128,0.00,2670,20240419,577.90,18100,0.00,20241128,2670,577.90,20240419,18100,0.00,20241128,2670,577.90,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241128,111212,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17890,890,2,5.24,17890,1,0.07,17890,17890,17890,19550,14450,17000,17890.00,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,296,-14.57,-16.44,12,0.00,-1228.00,-1088.00,17890,20241128,0.00,2670,20240419,570.04,17890,0.00,20241128,2670,570.04,20240419,17890,0.00,20241128,2670,570.04,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241128,101210,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,281,-13.84,-15.62,12,0.00,-1228.00,-1088.00,17700,20241017,-3.95,2670,20240419,536.70,17700,-3.95,20241017,2670,536.70,20240419,17700,-3.95,20241017,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241128,091207,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17966,17482,16516,16032,15066,17725,16275,8,2550,500,10200,10,1,1655205,281,-13.84,-15.62,12,0.00,-1228.00,-1088.00,17700,20241017,-3.95,2670,20240419,536.70,17700,-3.95,20241017,2670,536.70,20240419,17700,-3.95,20241017,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241127,161138,57,100.00,KONEX,,,N,N,N,N, ,N,17000,1010,2,6.32,23435170,1440,93.87,16000,17000,15550,18380,13600,15990,16274.42,0.00,0,0,17976,16982,15996,15002,14016,16490,14510,8,2390,500,9590,10,1,1655205,281,-13.84,-15.62,12,0.09,-1228.00,-1088.00,17700,20241017,-3.95,2670,20240419,536.70,17700,-3.95,20241017,2670,536.70,20240419,17700,-3.95,20241017,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241127,151201,57,100.00,KONEX,,,N,N,N,N, ,N,16500,510,2,3.19,23265170,1430,93.22,16000,16700,15550,18380,13600,15990,16269.35,0.00,0,0,17976,16982,15996,15002,14016,16490,14510,8,2390,500,9590,10,1,1655205,273,-13.44,-15.17,12,0.09,-1228.00,-1088.00,17700,20241017,-6.78,2670,20240419,517.98,17700,-6.78,20241017,2670,517.98,20240419,17700,-6.78,20241017,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241127,141157,57,100.00,KONEX,,,N,N,N,N, ,N,16700,710,2,4.44,23232170,1428,93.09,16000,16700,15550,18380,13600,15990,16269.03,0.00,0,0,17976,16982,15996,15002,14016,16490,14510,8,2390,500,9590,10,1,1655205,276,-13.60,-15.35,12,0.09,-1228.00,-1088.00,17700,20241017,-5.65,2670,20240419,525.47,17700,-5.65,20241017,2670,525.47,20240419,17700,-5.65,20241017,2670,525.47,20240419,0.00,N,270210,500,8 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 161151 57 100.00 KONEX 신고가 N N N N N 17010 10 2 0.06 4065710 229 15.90 17890 18100 17000 19550 14450 17000 17754.19 0.00 0 0 17966 17482 16516 16032 15066 17725 16275 8 2550 500 10200 10 1 1655205 282 -13.85 -15.63 12 0.01 -1228.00 -1088.00 18100 20241128 -6.02 2670 20240419 537.08 18100 -6.02 20241128 2670 537.08 20240419 18100 -6.02 20241128 2670 537.08 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20241128 151214 57 100.00 KONEX 신고가 N N N N N 17510 510 2 3.00 4014200 226 15.69 17890 18100 17510 19550 14450 17000 17761.95 0.00 0 0 17966 17482 16516 16032 15066 17725 16275 8 2550 500 10200 10 1 1655205 290 -14.26 -16.09 12 0.01 -1228.00 -1088.00 18100 20241128 -3.26 2670 20240419 555.81 18100 -3.26 20241128 2670 555.81 20240419 18100 -3.26 20241128 2670 555.81 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20241128 141210 57 100.00 KONEX 신고가 N N N N N 17510 510 2 3.00 2700950 151 10.49 17890 18100 17510 19550 14450 17000 17887.09 0.00 0 0 17966 17482 16516 16032 15066 17725 16275 8 2550 500 10200 10 1 1655205 290 -14.26 -16.09 12 0.01 -1228.00 -1088.00 18100 20241128 -3.26 2670 20240419 555.81 18100 -3.26 20241128 2670 555.81 20240419 18100 -3.26 20241128 2670 555.81 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20241128 131209 57 100.00 KONEX 신고가 N N N N N 17520 520 2 3.06 2263200 126 8.75 17890 18100 17520 19550 14450 17000 17961.90 0.00 0 0 17966 17482 16516 16032 15066 17725 16275 8 2550 500 10200 10 1 1655205 290 -14.27 -16.10 12 0.01 -1228.00 -1088.00 18100 20241128 -3.20 2670 20240419 556.18 18100 -3.20 20241128 2670 556.18 20240419 18100 -3.20 20241128 2670 556.18 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20241128 121209 57 100.00 KONEX 신고가 N N N N N 18100 1100 2 6.47 2088000 116 8.06 17890 18100 17890 19550 14450 17000 18000.00 0.00 0 0 17966 17482 16516 16032 15066 17725 16275 8 2550 500 10200 10 1 1655205 300 -14.74 -16.64 12 0.01 -1228.00 -1088.00 18100 20241128 0.00 2670 20240419 577.90 18100 0.00 20241128 2670 577.90 20240419 18100 0.00 20241128 2670 577.90 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20241128 111212 57 100.00 KONEX 신고가 N N N N N 17890 890 2 5.24 17890 1 0.07 17890 17890 17890 19550 14450 17000 17890.00 0.00 0 0 17966 17482 16516 16032 15066 17725 16275 8 2550 500 10200 10 1 1655205 296 -14.57 -16.44 12 0.00 -1228.00 -1088.00 17890 20241128 0.00 2670 20240419 570.04 17890 0.00 20241128 2670 570.04 20240419 17890 0.00 20241128 2670 570.04 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20241128 101210 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17966 17482 16516 16032 15066 17725 16275 8 2550 500 10200 10 1 1655205 281 -13.84 -15.62 12 0.00 -1228.00 -1088.00 17700 20241017 -3.95 2670 20240419 536.70 17700 -3.95 20241017 2670 536.70 20240419 17700 -3.95 20241017 2670 536.70 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20241128 091207 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17966 17482 16516 16032 15066 17725 16275 8 2550 500 10200 10 1 1655205 281 -13.84 -15.62 12 0.00 -1228.00 -1088.00 17700 20241017 -3.95 2670 20240419 536.70 17700 -3.95 20241017 2670 536.70 20240419 17700 -3.95 20241017 2670 536.70 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20241127 161138 57 100.00 KONEX N N N N N 17000 1010 2 6.32 23435170 1440 93.87 16000 17000 15550 18380 13600 15990 16274.42 0.00 0 0 17976 16982 15996 15002 14016 16490 14510 8 2390 500 9590 10 1 1655205 281 -13.84 -15.62 12 0.09 -1228.00 -1088.00 17700 20241017 -3.95 2670 20240419 536.70 17700 -3.95 20241017 2670 536.70 20240419 17700 -3.95 20241017 2670 536.70 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20241127 151201 57 100.00 KONEX N N N N N 16500 510 2 3.19 23265170 1430 93.22 16000 16700 15550 18380 13600 15990 16269.35 0.00 0 0 17976 16982 15996 15002 14016 16490 14510 8 2390 500 9590 10 1 1655205 273 -13.44 -15.17 12 0.09 -1228.00 -1088.00 17700 20241017 -6.78 2670 20240419 517.98 17700 -6.78 20241017 2670 517.98 20240419 17700 -6.78 20241017 2670 517.98 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20241127 141157 57 100.00 KONEX N N N N N 16700 710 2 4.44 23232170 1428 93.09 16000 16700 15550 18380 13600 15990 16269.03 0.00 0 0 17976 16982 15996 15002 14016 16490 14510 8 2390 500 9590 10 1 1655205 276 -13.60 -15.35 12 0.09 -1228.00 -1088.00 17700 20241017 -5.65 2670 20240419 525.47 17700 -5.65 20241017 2670 525.47 20240419 17700 -5.65 20241017 2670 525.47 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N