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
279060/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
20241128,161200,57,100.00,KONEX,,,N,N,N,N, ,N,1480,-120,5,-7.50,395734,265,2208.33,1600,1699,1480,1840,1360,1600,1493.34,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,134,-7.22,740.00,12,0.00,-205.00,2.00,3450,20231123,-57.10,1313,20241125,12.72,3430,-56.85,20240117,1313,12.72,20241125,3430,-56.85,20240117,1313,12.72,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241128,151223,57,100.00,KONEX,,,N,N,N,N, ,N,1480,-120,5,-7.50,395734,265,2208.33,1600,1699,1480,1840,1360,1600,1493.34,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,134,-7.22,740.00,12,0.00,-205.00,2.00,3450,20231123,-57.10,1313,20241125,12.72,3430,-56.85,20240117,1313,12.72,20241125,3430,-56.85,20240117,1313,12.72,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241128,141219,57,100.00,KONEX,,,N,N,N,N, ,N,1480,-120,5,-7.50,380934,255,2125.00,1600,1699,1480,1840,1360,1600,1493.86,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,134,-7.22,740.00,12,0.00,-205.00,2.00,3450,20231123,-57.10,1313,20241125,12.72,3430,-56.85,20240117,1313,12.72,20241125,3430,-56.85,20240117,1313,12.72,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241128,131218,57,100.00,KONEX,,,N,N,N,N, ,N,1480,-120,5,-7.50,366134,245,2041.67,1600,1699,1480,1840,1360,1600,1494.42,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,134,-7.22,740.00,12,0.00,-205.00,2.00,3450,20231123,-57.10,1313,20241125,12.72,3430,-56.85,20240117,1313,12.72,20241125,3430,-56.85,20240117,1313,12.72,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241128,121218,57,100.00,KONEX,,,N,N,N,N, ,N,1495,-105,5,-6.56,218134,145,1208.33,1600,1699,1495,1840,1360,1600,1504.37,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,136,-7.29,747.50,12,0.00,-205.00,2.00,3450,20231123,-56.67,1313,20241125,13.86,3430,-56.41,20240117,1313,13.86,20241125,3430,-56.41,20240117,1313,13.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241128,111221,57,100.00,KONEX,,,N,N,N,N, ,N,1495,-105,5,-6.56,218134,145,1208.33,1600,1699,1495,1840,1360,1600,1504.37,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,136,-7.29,747.50,12,0.00,-205.00,2.00,3450,20231123,-56.67,1313,20241125,13.86,3430,-56.41,20240117,1313,13.86,20241125,3430,-56.41,20240117,1313,13.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241128,101220,57,100.00,KONEX,,,N,N,N,N, ,N,1699,99,2,6.19,17699,11,91.67,1600,1699,1600,1840,1360,1600,1609.00,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,154,-8.29,849.50,12,0.00,-205.00,2.00,3450,20231123,-50.75,1313,20241125,29.40,3430,-50.47,20240117,1313,29.40,20241125,3430,-50.47,20240117,1313,29.40,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241128,091217,57,100.00,KONEX,,,N,N,N,N, ,N,1699,99,2,6.19,17699,11,91.67,1600,1699,1600,1840,1360,1600,1609.00,0.00,0,0,1749,1674,1587,1512,1425,1631,1469,9,240,100,1020,1,1,9075076,154,-8.29,849.50,12,0.00,-205.00,2.00,3450,20231123,-50.75,1313,20241125,29.40,3430,-50.47,20240117,1313,29.40,20241125,3430,-50.47,20240117,1313,29.40,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241127,161146,57,100.00,KONEX,,,N,N,N,N, ,N,1600,72,2,4.71,18262,12,0.31,1662,1662,1500,1757,1299,1528,1521.83,0.00,0,0,2123,1825,1630,1332,1137,1728,1235,9,229,100,970,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241127,151210,57,100.00,KONEX,,,N,N,N,N, ,N,1600,72,2,4.71,18262,12,0.31,1662,1662,1500,1757,1299,1528,1521.83,0.00,0,0,2123,1825,1630,1332,1137,1728,1235,9,229,100,970,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241127,141205,57,100.00,KONEX,,,N,N,N,N, ,N,1600,72,2,4.71,18262,12,0.31,1662,1662,1500,1757,1299,1528,1521.83,0.00,0,0,2123,1825,1630,1332,1137,1728,1235,9,229,100,970,1,1,9075076,145,-7.80,800.00,12,0.00,-205.00,2.00,3450,20231123,-53.62,1313,20241125,21.86,3430,-53.35,20240117,1313,21.86,20241125,3430,-53.35,20240117,1313,21.86,20241125,0.00,N,279060,100,9 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 161200 57 100.00 KONEX N N N N N 1480 -120 5 -7.50 395734 265 2208.33 1600 1699 1480 1840 1360 1600 1493.34 0.00 0 0 1749 1674 1587 1512 1425 1631 1469 9 240 100 1020 1 1 9075076 134 -7.22 740.00 12 0.00 -205.00 2.00 3450 20231123 -57.10 1313 20241125 12.72 3430 -56.85 20240117 1313 12.72 20241125 3430 -56.85 20240117 1313 12.72 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
3 20241128 151223 57 100.00 KONEX N N N N N 1480 -120 5 -7.50 395734 265 2208.33 1600 1699 1480 1840 1360 1600 1493.34 0.00 0 0 1749 1674 1587 1512 1425 1631 1469 9 240 100 1020 1 1 9075076 134 -7.22 740.00 12 0.00 -205.00 2.00 3450 20231123 -57.10 1313 20241125 12.72 3430 -56.85 20240117 1313 12.72 20241125 3430 -56.85 20240117 1313 12.72 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
4 20241128 141219 57 100.00 KONEX N N N N N 1480 -120 5 -7.50 380934 255 2125.00 1600 1699 1480 1840 1360 1600 1493.86 0.00 0 0 1749 1674 1587 1512 1425 1631 1469 9 240 100 1020 1 1 9075076 134 -7.22 740.00 12 0.00 -205.00 2.00 3450 20231123 -57.10 1313 20241125 12.72 3430 -56.85 20240117 1313 12.72 20241125 3430 -56.85 20240117 1313 12.72 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
5 20241128 131218 57 100.00 KONEX N N N N N 1480 -120 5 -7.50 366134 245 2041.67 1600 1699 1480 1840 1360 1600 1494.42 0.00 0 0 1749 1674 1587 1512 1425 1631 1469 9 240 100 1020 1 1 9075076 134 -7.22 740.00 12 0.00 -205.00 2.00 3450 20231123 -57.10 1313 20241125 12.72 3430 -56.85 20240117 1313 12.72 20241125 3430 -56.85 20240117 1313 12.72 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
6 20241128 121218 57 100.00 KONEX N N N N N 1495 -105 5 -6.56 218134 145 1208.33 1600 1699 1495 1840 1360 1600 1504.37 0.00 0 0 1749 1674 1587 1512 1425 1631 1469 9 240 100 1020 1 1 9075076 136 -7.29 747.50 12 0.00 -205.00 2.00 3450 20231123 -56.67 1313 20241125 13.86 3430 -56.41 20240117 1313 13.86 20241125 3430 -56.41 20240117 1313 13.86 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
7 20241128 111221 57 100.00 KONEX N N N N N 1495 -105 5 -6.56 218134 145 1208.33 1600 1699 1495 1840 1360 1600 1504.37 0.00 0 0 1749 1674 1587 1512 1425 1631 1469 9 240 100 1020 1 1 9075076 136 -7.29 747.50 12 0.00 -205.00 2.00 3450 20231123 -56.67 1313 20241125 13.86 3430 -56.41 20240117 1313 13.86 20241125 3430 -56.41 20240117 1313 13.86 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
8 20241128 101220 57 100.00 KONEX N N N N N 1699 99 2 6.19 17699 11 91.67 1600 1699 1600 1840 1360 1600 1609.00 0.00 0 0 1749 1674 1587 1512 1425 1631 1469 9 240 100 1020 1 1 9075076 154 -8.29 849.50 12 0.00 -205.00 2.00 3450 20231123 -50.75 1313 20241125 29.40 3430 -50.47 20240117 1313 29.40 20241125 3430 -50.47 20240117 1313 29.40 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
9 20241128 091217 57 100.00 KONEX N N N N N 1699 99 2 6.19 17699 11 91.67 1600 1699 1600 1840 1360 1600 1609.00 0.00 0 0 1749 1674 1587 1512 1425 1631 1469 9 240 100 1020 1 1 9075076 154 -8.29 849.50 12 0.00 -205.00 2.00 3450 20231123 -50.75 1313 20241125 29.40 3430 -50.47 20240117 1313 29.40 20241125 3430 -50.47 20240117 1313 29.40 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
10 20241127 161146 57 100.00 KONEX N N N N N 1600 72 2 4.71 18262 12 0.31 1662 1662 1500 1757 1299 1528 1521.83 0.00 0 0 2123 1825 1630 1332 1137 1728 1235 9 229 100 970 1 1 9075076 145 -7.80 800.00 12 0.00 -205.00 2.00 3450 20231123 -53.62 1313 20241125 21.86 3430 -53.35 20240117 1313 21.86 20241125 3430 -53.35 20240117 1313 21.86 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
11 20241127 151210 57 100.00 KONEX N N N N N 1600 72 2 4.71 18262 12 0.31 1662 1662 1500 1757 1299 1528 1521.83 0.00 0 0 2123 1825 1630 1332 1137 1728 1235 9 229 100 970 1 1 9075076 145 -7.80 800.00 12 0.00 -205.00 2.00 3450 20231123 -53.62 1313 20241125 21.86 3430 -53.35 20240117 1313 21.86 20241125 3430 -53.35 20240117 1313 21.86 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N
12 20241127 141205 57 100.00 KONEX N N N N N 1600 72 2 4.71 18262 12 0.31 1662 1662 1500 1757 1299 1528 1521.83 0.00 0 0 2123 1825 1630 1332 1137 1728 1235 9 229 100 970 1 1 9075076 145 -7.80 800.00 12 0.00 -205.00 2.00 3450 20231123 -53.62 1313 20241125 21.86 3430 -53.35 20240117 1313 21.86 20241125 3430 -53.35 20240117 1313 21.86 20241125 0.00 N 279060 100 9 억 0 N N 0 N 00 N