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
322970/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
20241128,161246,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,639020,273,718.42,2500,2535,2300,2865,2125,2495,2340.73,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241128,151312,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,85175,34,89.47,2500,2535,2500,2865,2125,2495,2505.15,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241128,141308,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,85175,34,89.47,2500,2535,2500,2865,2125,2495,2505.15,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241128,131306,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,85175,34,89.47,2500,2535,2500,2865,2125,2495,2505.15,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241128,121305,57,100.00,KONEX,,,N,N,N,N, ,N,2535,40,2,1.60,40175,16,42.11,2500,2535,2500,2865,2125,2495,2510.94,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,255,-9.60,3.01,12,0.00,-264.00,843.00,3505,20231219,-27.67,1350,20240703,87.78,3385,-25.11,20240112,1350,87.78,20240703,3505,-27.67,20231219,1350,87.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241128,111308,57,100.00,KONEX,,,N,N,N,N, ,N,2535,40,2,1.60,40175,16,42.11,2500,2535,2500,2865,2125,2495,2510.94,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,255,-9.60,3.01,12,0.00,-264.00,843.00,3505,20231219,-27.67,1350,20240703,87.78,3385,-25.11,20240112,1350,87.78,20240703,3505,-27.67,20231219,1350,87.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241128,101306,57,100.00,KONEX,,,N,N,N,N, ,N,2535,40,2,1.60,40175,16,42.11,2500,2535,2500,2865,2125,2495,2510.94,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,255,-9.60,3.01,12,0.00,-264.00,843.00,3505,20231219,-27.67,1350,20240703,87.78,3385,-25.11,20240112,1350,87.78,20240703,3505,-27.67,20231219,1350,87.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241128,091304,57,100.00,KONEX,,,N,N,N,N, ,N,2535,40,2,1.60,35105,14,36.84,2500,2535,2500,2865,2125,2495,2507.50,0.00,0,0,2651,2572,2441,2362,2231,2507,2297,50,370,500,1540,5,1,10051978,255,-9.60,3.01,12,0.00,-264.00,843.00,3505,20231219,-27.67,1350,20240703,87.78,3385,-25.11,20240112,1350,87.78,20240703,3505,-27.67,20231219,1350,87.78,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241127,161232,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-25,5,-0.99,93860,38,760.00,2500,2520,2310,2895,2145,2520,2470.00,0.00,0,0,2703,2611,2438,2346,2173,2657,2392,50,375,500,1560,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241127,151258,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-25,5,-0.99,81385,33,660.00,2500,2520,2310,2895,2145,2520,2466.21,0.00,0,0,2703,2611,2438,2346,2173,2657,2392,50,375,500,1560,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241127,141252,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-25,5,-0.99,81385,33,660.00,2500,2520,2310,2895,2145,2520,2466.21,0.00,0,0,2703,2611,2438,2346,2173,2657,2392,50,375,500,1560,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 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 161246 57 100.00 KONEX N N N N N 2495 0 3 0.00 639020 273 718.42 2500 2535 2300 2865 2125 2495 2340.73 0.00 0 0 2651 2572 2441 2362 2231 2507 2297 50 370 500 1540 5 1 10051978 251 -9.45 2.96 12 0.00 -264.00 843.00 3505 20231219 -28.82 1350 20240703 84.81 3385 -26.29 20240112 1350 84.81 20240703 3505 -28.82 20231219 1350 84.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20241128 151312 57 100.00 KONEX N N N N N 2500 5 2 0.20 85175 34 89.47 2500 2535 2500 2865 2125 2495 2505.15 0.00 0 0 2651 2572 2441 2362 2231 2507 2297 50 370 500 1540 5 1 10051978 251 -9.47 2.97 12 0.00 -264.00 843.00 3505 20231219 -28.67 1350 20240703 85.19 3385 -26.14 20240112 1350 85.19 20240703 3505 -28.67 20231219 1350 85.19 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20241128 141308 57 100.00 KONEX N N N N N 2500 5 2 0.20 85175 34 89.47 2500 2535 2500 2865 2125 2495 2505.15 0.00 0 0 2651 2572 2441 2362 2231 2507 2297 50 370 500 1540 5 1 10051978 251 -9.47 2.97 12 0.00 -264.00 843.00 3505 20231219 -28.67 1350 20240703 85.19 3385 -26.14 20240112 1350 85.19 20240703 3505 -28.67 20231219 1350 85.19 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20241128 131306 57 100.00 KONEX N N N N N 2500 5 2 0.20 85175 34 89.47 2500 2535 2500 2865 2125 2495 2505.15 0.00 0 0 2651 2572 2441 2362 2231 2507 2297 50 370 500 1540 5 1 10051978 251 -9.47 2.97 12 0.00 -264.00 843.00 3505 20231219 -28.67 1350 20240703 85.19 3385 -26.14 20240112 1350 85.19 20240703 3505 -28.67 20231219 1350 85.19 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20241128 121305 57 100.00 KONEX N N N N N 2535 40 2 1.60 40175 16 42.11 2500 2535 2500 2865 2125 2495 2510.94 0.00 0 0 2651 2572 2441 2362 2231 2507 2297 50 370 500 1540 5 1 10051978 255 -9.60 3.01 12 0.00 -264.00 843.00 3505 20231219 -27.67 1350 20240703 87.78 3385 -25.11 20240112 1350 87.78 20240703 3505 -27.67 20231219 1350 87.78 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20241128 111308 57 100.00 KONEX N N N N N 2535 40 2 1.60 40175 16 42.11 2500 2535 2500 2865 2125 2495 2510.94 0.00 0 0 2651 2572 2441 2362 2231 2507 2297 50 370 500 1540 5 1 10051978 255 -9.60 3.01 12 0.00 -264.00 843.00 3505 20231219 -27.67 1350 20240703 87.78 3385 -25.11 20240112 1350 87.78 20240703 3505 -27.67 20231219 1350 87.78 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20241128 101306 57 100.00 KONEX N N N N N 2535 40 2 1.60 40175 16 42.11 2500 2535 2500 2865 2125 2495 2510.94 0.00 0 0 2651 2572 2441 2362 2231 2507 2297 50 370 500 1540 5 1 10051978 255 -9.60 3.01 12 0.00 -264.00 843.00 3505 20231219 -27.67 1350 20240703 87.78 3385 -25.11 20240112 1350 87.78 20240703 3505 -27.67 20231219 1350 87.78 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20241128 091304 57 100.00 KONEX N N N N N 2535 40 2 1.60 35105 14 36.84 2500 2535 2500 2865 2125 2495 2507.50 0.00 0 0 2651 2572 2441 2362 2231 2507 2297 50 370 500 1540 5 1 10051978 255 -9.60 3.01 12 0.00 -264.00 843.00 3505 20231219 -27.67 1350 20240703 87.78 3385 -25.11 20240112 1350 87.78 20240703 3505 -27.67 20231219 1350 87.78 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20241127 161232 57 100.00 KONEX N N N N N 2495 -25 5 -0.99 93860 38 760.00 2500 2520 2310 2895 2145 2520 2470.00 0.00 0 0 2703 2611 2438 2346 2173 2657 2392 50 375 500 1560 5 1 10051978 251 -9.45 2.96 12 0.00 -264.00 843.00 3505 20231219 -28.82 1350 20240703 84.81 3385 -26.29 20240112 1350 84.81 20240703 3505 -28.82 20231219 1350 84.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20241127 151258 57 100.00 KONEX N N N N N 2495 -25 5 -0.99 81385 33 660.00 2500 2520 2310 2895 2145 2520 2466.21 0.00 0 0 2703 2611 2438 2346 2173 2657 2392 50 375 500 1560 5 1 10051978 251 -9.45 2.96 12 0.00 -264.00 843.00 3505 20231219 -28.82 1350 20240703 84.81 3385 -26.29 20240112 1350 84.81 20240703 3505 -28.82 20231219 1350 84.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20241127 141252 57 100.00 KONEX N N N N N 2495 -25 5 -0.99 81385 33 660.00 2500 2520 2310 2895 2145 2520 2466.21 0.00 0 0 2703 2611 2438 2346 2173 2657 2392 50 375 500 1560 5 1 10051978 251 -9.45 2.96 12 0.00 -264.00 843.00 3505 20231219 -28.82 1350 20240703 84.81 3385 -26.29 20240112 1350 84.81 20240703 3505 -28.82 20231219 1350 84.81 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N