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
288490/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
20241128,161205,53,100.00,KONEX,,,N,N,N,N, ,N,73,6,2,8.96,3275568,55775,59.31,70,77,57,77,57,67,58.73,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.43,3.32,12,0.32,-51.00,22.00,457,20240603,-84.03,51,20241028,43.14,457,-84.03,20240603,51,43.14,20241028,330,-77.88,20240716,41,78.05,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241128,151229,53,100.00,KONEX,,,N,N,N,N, ,N,74,7,2,10.45,3266954,55657,59.19,70,77,57,77,57,67,58.70,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.45,3.36,12,0.32,-51.00,22.00,457,20240603,-83.81,51,20241028,45.10,457,-83.81,20240603,51,45.10,20241028,330,-77.58,20240716,41,80.49,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241128,141225,53,100.00,KONEX,,,N,N,N,N, ,N,74,7,2,10.45,3266880,55656,59.18,70,77,57,77,57,67,58.70,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.45,3.36,12,0.32,-51.00,22.00,457,20240603,-83.81,51,20241028,45.10,457,-83.81,20240603,51,45.10,20241028,330,-77.58,20240716,41,80.49,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241128,131224,53,100.00,KONEX,,,N,N,N,N, ,N,75,8,2,11.94,3244186,55265,58.77,70,77,57,77,57,67,58.70,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.47,3.41,12,0.32,-51.00,22.00,457,20240603,-83.59,51,20241028,47.06,457,-83.59,20240603,51,47.06,20241028,330,-77.27,20240716,41,82.93,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241128,121223,53,100.00,KONEX,,,N,N,N,N, ,N,76,9,2,13.43,3239935,55192,58.69,70,77,57,77,57,67,58.70,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.49,3.45,12,0.32,-51.00,22.00,457,20240603,-83.37,51,20241028,49.02,457,-83.37,20240603,51,49.02,20241028,330,-76.97,20240716,41,85.37,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241128,111227,53,100.00,KONEX,,,N,N,N,N, ,N,77,10,1,14.93,2058129,34792,37.00,70,77,57,77,57,67,59.16,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.51,3.50,12,0.20,-51.00,22.00,457,20240603,-83.15,51,20241028,50.98,457,-83.15,20240603,51,50.98,20241028,330,-76.67,20240716,41,87.80,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241128,101225,53,100.00,KONEX,,,N,N,N,N, ,N,76,9,2,13.43,263945,3792,4.03,70,76,67,77,57,67,69.61,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,13,-1.49,3.45,12,0.02,-51.00,22.00,457,20240603,-83.37,51,20241028,49.02,457,-83.37,20240603,51,49.02,20241028,330,-76.97,20240716,41,85.37,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241128,091222,53,100.00,KONEX,,,N,N,N,N, ,N,70,3,2,4.48,700,10,0.01,70,70,70,77,57,67,70.00,0.00,0,0,89,77,72,60,55,75,58,17,10,100,40,1,1,17471577,12,-1.37,3.18,12,0.00,-51.00,22.00,457,20240603,-84.68,51,20241028,37.25,457,-84.68,20240603,51,37.25,20241028,330,-78.79,20240716,41,70.73,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241127,161151,53,100.00,KONEX,,,N,N,N,N, ,N,67,-11,4,-14.10,6328041,94038,107.16,84,84,67,89,67,78,67.29,0.00,0,0,98,88,83,73,68,85,70,17,11,100,40,1,1,17471577,12,-1.31,3.05,12,0.54,-51.00,22.00,457,20240603,-85.34,51,20241028,31.37,457,-85.34,20240603,51,31.37,20241028,330,-79.70,20240716,41,63.41,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241127,151216,53,100.00,KONEX,,,N,N,N,N, ,N,70,-8,5,-10.26,6303490,93685,106.76,84,84,67,89,67,78,67.28,0.00,0,0,98,88,83,73,68,85,70,17,11,100,40,1,1,17471577,12,-1.37,3.18,12,0.54,-51.00,22.00,457,20240603,-84.68,51,20241028,37.25,457,-84.68,20240603,51,37.25,20241028,330,-78.79,20240716,41,70.73,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241127,141211,53,100.00,KONEX,,,N,N,N,N, ,N,67,-11,4,-14.10,6070331,90206,102.79,84,84,67,89,67,78,67.29,0.00,0,0,98,88,83,73,68,85,70,17,11,100,40,1,1,17471577,12,-1.31,3.05,12,0.52,-51.00,22.00,457,20240603,-85.34,51,20241028,31.37,457,-85.34,20240603,51,31.37,20241028,330,-79.70,20240716,41,63.41,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,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 161205 53 100.00 KONEX N N N N N 73 6 2 8.96 3275568 55775 59.31 70 77 57 77 57 67 58.73 0.00 0 0 89 77 72 60 55 75 58 17 10 100 40 1 1 17471577 13 -1.43 3.32 12 0.32 -51.00 22.00 457 20240603 -84.03 51 20241028 43.14 457 -84.03 20240603 51 43.14 20241028 330 -77.88 20240716 41 78.05 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
3 20241128 151229 53 100.00 KONEX N N N N N 74 7 2 10.45 3266954 55657 59.19 70 77 57 77 57 67 58.70 0.00 0 0 89 77 72 60 55 75 58 17 10 100 40 1 1 17471577 13 -1.45 3.36 12 0.32 -51.00 22.00 457 20240603 -83.81 51 20241028 45.10 457 -83.81 20240603 51 45.10 20241028 330 -77.58 20240716 41 80.49 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
4 20241128 141225 53 100.00 KONEX N N N N N 74 7 2 10.45 3266880 55656 59.18 70 77 57 77 57 67 58.70 0.00 0 0 89 77 72 60 55 75 58 17 10 100 40 1 1 17471577 13 -1.45 3.36 12 0.32 -51.00 22.00 457 20240603 -83.81 51 20241028 45.10 457 -83.81 20240603 51 45.10 20241028 330 -77.58 20240716 41 80.49 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
5 20241128 131224 53 100.00 KONEX N N N N N 75 8 2 11.94 3244186 55265 58.77 70 77 57 77 57 67 58.70 0.00 0 0 89 77 72 60 55 75 58 17 10 100 40 1 1 17471577 13 -1.47 3.41 12 0.32 -51.00 22.00 457 20240603 -83.59 51 20241028 47.06 457 -83.59 20240603 51 47.06 20241028 330 -77.27 20240716 41 82.93 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
6 20241128 121223 53 100.00 KONEX N N N N N 76 9 2 13.43 3239935 55192 58.69 70 77 57 77 57 67 58.70 0.00 0 0 89 77 72 60 55 75 58 17 10 100 40 1 1 17471577 13 -1.49 3.45 12 0.32 -51.00 22.00 457 20240603 -83.37 51 20241028 49.02 457 -83.37 20240603 51 49.02 20241028 330 -76.97 20240716 41 85.37 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
7 20241128 111227 53 100.00 KONEX N N N N N 77 10 1 14.93 2058129 34792 37.00 70 77 57 77 57 67 59.16 0.00 0 0 89 77 72 60 55 75 58 17 10 100 40 1 1 17471577 13 -1.51 3.50 12 0.20 -51.00 22.00 457 20240603 -83.15 51 20241028 50.98 457 -83.15 20240603 51 50.98 20241028 330 -76.67 20240716 41 87.80 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
8 20241128 101225 53 100.00 KONEX N N N N N 76 9 2 13.43 263945 3792 4.03 70 76 67 77 57 67 69.61 0.00 0 0 89 77 72 60 55 75 58 17 10 100 40 1 1 17471577 13 -1.49 3.45 12 0.02 -51.00 22.00 457 20240603 -83.37 51 20241028 49.02 457 -83.37 20240603 51 49.02 20241028 330 -76.97 20240716 41 85.37 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
9 20241128 091222 53 100.00 KONEX N N N N N 70 3 2 4.48 700 10 0.01 70 70 70 77 57 67 70.00 0.00 0 0 89 77 72 60 55 75 58 17 10 100 40 1 1 17471577 12 -1.37 3.18 12 0.00 -51.00 22.00 457 20240603 -84.68 51 20241028 37.25 457 -84.68 20240603 51 37.25 20241028 330 -78.79 20240716 41 70.73 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
10 20241127 161151 53 100.00 KONEX N N N N N 67 -11 4 -14.10 6328041 94038 107.16 84 84 67 89 67 78 67.29 0.00 0 0 98 88 83 73 68 85 70 17 11 100 40 1 1 17471577 12 -1.31 3.05 12 0.54 -51.00 22.00 457 20240603 -85.34 51 20241028 31.37 457 -85.34 20240603 51 31.37 20241028 330 -79.70 20240716 41 63.41 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
11 20241127 151216 53 100.00 KONEX N N N N N 70 -8 5 -10.26 6303490 93685 106.76 84 84 67 89 67 78 67.28 0.00 0 0 98 88 83 73 68 85 70 17 11 100 40 1 1 17471577 12 -1.37 3.18 12 0.54 -51.00 22.00 457 20240603 -84.68 51 20241028 37.25 457 -84.68 20240603 51 37.25 20241028 330 -78.79 20240716 41 70.73 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
12 20241127 141211 53 100.00 KONEX N N N N N 67 -11 4 -14.10 6070331 90206 102.79 84 84 67 89 67 78 67.29 0.00 0 0 98 88 83 73 68 85 70 17 11 100 40 1 1 17471577 12 -1.31 3.05 12 0.52 -51.00 22.00 457 20240603 -85.34 51 20241028 31.37 457 -85.34 20240603 51 31.37 20241028 330 -79.70 20240716 41 63.41 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N