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
336040/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
20241128,161256,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,275850,66,31.88,4400,4400,4000,4945,3655,4300,4179.55,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10550,20231121,-59.24,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241128,151321,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,271550,65,31.40,4400,4400,4000,4945,3655,4300,4177.69,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10550,20231121,-59.24,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241128,141319,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,271550,65,31.40,4400,4400,4000,4945,3655,4300,4177.69,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10550,20231121,-59.24,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241128,131316,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-100,5,-2.33,98150,24,11.59,4400,4400,4000,4945,3655,4300,4089.58,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,177,-5.36,11.32,12,0.00,-784.00,371.00,10550,20231121,-60.19,2975,20241121,41.18,10000,-58.00,20240103,2975,41.18,20241121,10500,-60.00,20231201,2975,41.18,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241128,121314,57,100.00,KONEX,,,N,N,N,N, ,N,4150,-150,5,-3.49,93950,23,11.11,4400,4400,4000,4945,3655,4300,4084.78,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,175,-5.29,11.19,12,0.00,-784.00,371.00,10550,20231121,-60.66,2975,20241121,39.50,10000,-58.50,20240103,2975,39.50,20241121,10500,-60.48,20231201,2975,39.50,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241128,111318,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,89800,22,10.63,4400,4400,4000,4945,3655,4300,4081.82,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,185,-5.61,11.86,12,0.00,-784.00,371.00,10550,20231121,-58.29,2975,20241121,47.90,10000,-56.00,20240103,2975,47.90,20241121,10500,-58.10,20231201,2975,47.90,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241128,101316,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,4400,1,0.48,4400,4400,4400,4945,3655,4300,4400.00,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,185,-5.61,11.86,12,0.00,-784.00,371.00,10550,20231121,-58.29,2975,20241121,47.90,10000,-56.00,20240103,2975,47.90,20241121,10500,-58.10,20231201,2975,47.90,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241128,091314,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,4400,1,0.48,4400,4400,4400,4945,3655,4300,4400.00,0.00,0,0,4580,4440,4160,4020,3740,4510,4090,21,645,500,2580,5,1,4214105,185,-5.61,11.86,12,0.00,-784.00,371.00,10550,20231121,-58.29,2975,20241121,47.90,10000,-56.00,20240103,2975,47.90,20241121,10500,-58.10,20231201,2975,47.90,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241127,161241,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-260,5,-5.70,828495,207,79.92,3900,4300,3880,5240,3880,4560,4002.39,0.00,0,0,5173,4866,4283,3976,3393,4575,3685,21,680,500,2730,5,1,4214105,181,-5.48,11.59,12,0.00,-784.00,371.00,10690,20231120,-59.78,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10500,-59.05,20231201,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241127,151308,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-560,5,-12.28,596295,153,59.07,3900,4100,3880,5240,3880,4560,3897.35,0.00,0,0,5173,4866,4283,3976,3393,4575,3685,21,680,500,2730,5,1,4214105,169,-5.10,10.78,12,0.00,-784.00,371.00,10690,20231120,-62.58,2975,20241121,34.45,10000,-60.00,20240103,2975,34.45,20241121,10500,-61.90,20231201,2975,34.45,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241127,141301,57,100.00,KONEX,,,N,N,N,N, ,N,3995,-565,5,-12.39,592295,152,58.69,3900,4100,3880,5240,3880,4560,3896.68,0.00,0,0,5173,4866,4283,3976,3393,4575,3685,21,680,500,2730,5,1,4214105,168,-5.10,10.77,12,0.00,-784.00,371.00,10690,20231120,-62.63,2975,20241121,34.29,10000,-60.05,20240103,2975,34.29,20241121,10500,-61.95,20231201,2975,34.29,20241121,0.00,N,336040,500,21 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 161256 57 100.00 KONEX N N N N N 4300 0 3 0.00 275850 66 31.88 4400 4400 4000 4945 3655 4300 4179.55 0.00 0 0 4580 4440 4160 4020 3740 4510 4090 21 645 500 2580 5 1 4214105 181 -5.48 11.59 12 0.00 -784.00 371.00 10550 20231121 -59.24 2975 20241121 44.54 10000 -57.00 20240103 2975 44.54 20241121 10500 -59.05 20231201 2975 44.54 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
3 20241128 151321 57 100.00 KONEX N N N N N 4300 0 3 0.00 271550 65 31.40 4400 4400 4000 4945 3655 4300 4177.69 0.00 0 0 4580 4440 4160 4020 3740 4510 4090 21 645 500 2580 5 1 4214105 181 -5.48 11.59 12 0.00 -784.00 371.00 10550 20231121 -59.24 2975 20241121 44.54 10000 -57.00 20240103 2975 44.54 20241121 10500 -59.05 20231201 2975 44.54 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
4 20241128 141319 57 100.00 KONEX N N N N N 4300 0 3 0.00 271550 65 31.40 4400 4400 4000 4945 3655 4300 4177.69 0.00 0 0 4580 4440 4160 4020 3740 4510 4090 21 645 500 2580 5 1 4214105 181 -5.48 11.59 12 0.00 -784.00 371.00 10550 20231121 -59.24 2975 20241121 44.54 10000 -57.00 20240103 2975 44.54 20241121 10500 -59.05 20231201 2975 44.54 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
5 20241128 131316 57 100.00 KONEX N N N N N 4200 -100 5 -2.33 98150 24 11.59 4400 4400 4000 4945 3655 4300 4089.58 0.00 0 0 4580 4440 4160 4020 3740 4510 4090 21 645 500 2580 5 1 4214105 177 -5.36 11.32 12 0.00 -784.00 371.00 10550 20231121 -60.19 2975 20241121 41.18 10000 -58.00 20240103 2975 41.18 20241121 10500 -60.00 20231201 2975 41.18 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
6 20241128 121314 57 100.00 KONEX N N N N N 4150 -150 5 -3.49 93950 23 11.11 4400 4400 4000 4945 3655 4300 4084.78 0.00 0 0 4580 4440 4160 4020 3740 4510 4090 21 645 500 2580 5 1 4214105 175 -5.29 11.19 12 0.00 -784.00 371.00 10550 20231121 -60.66 2975 20241121 39.50 10000 -58.50 20240103 2975 39.50 20241121 10500 -60.48 20231201 2975 39.50 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
7 20241128 111318 57 100.00 KONEX N N N N N 4400 100 2 2.33 89800 22 10.63 4400 4400 4000 4945 3655 4300 4081.82 0.00 0 0 4580 4440 4160 4020 3740 4510 4090 21 645 500 2580 5 1 4214105 185 -5.61 11.86 12 0.00 -784.00 371.00 10550 20231121 -58.29 2975 20241121 47.90 10000 -56.00 20240103 2975 47.90 20241121 10500 -58.10 20231201 2975 47.90 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
8 20241128 101316 57 100.00 KONEX N N N N N 4400 100 2 2.33 4400 1 0.48 4400 4400 4400 4945 3655 4300 4400.00 0.00 0 0 4580 4440 4160 4020 3740 4510 4090 21 645 500 2580 5 1 4214105 185 -5.61 11.86 12 0.00 -784.00 371.00 10550 20231121 -58.29 2975 20241121 47.90 10000 -56.00 20240103 2975 47.90 20241121 10500 -58.10 20231201 2975 47.90 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
9 20241128 091314 57 100.00 KONEX N N N N N 4400 100 2 2.33 4400 1 0.48 4400 4400 4400 4945 3655 4300 4400.00 0.00 0 0 4580 4440 4160 4020 3740 4510 4090 21 645 500 2580 5 1 4214105 185 -5.61 11.86 12 0.00 -784.00 371.00 10550 20231121 -58.29 2975 20241121 47.90 10000 -56.00 20240103 2975 47.90 20241121 10500 -58.10 20231201 2975 47.90 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
10 20241127 161241 57 100.00 KONEX N N N N N 4300 -260 5 -5.70 828495 207 79.92 3900 4300 3880 5240 3880 4560 4002.39 0.00 0 0 5173 4866 4283 3976 3393 4575 3685 21 680 500 2730 5 1 4214105 181 -5.48 11.59 12 0.00 -784.00 371.00 10690 20231120 -59.78 2975 20241121 44.54 10000 -57.00 20240103 2975 44.54 20241121 10500 -59.05 20231201 2975 44.54 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
11 20241127 151308 57 100.00 KONEX N N N N N 4000 -560 5 -12.28 596295 153 59.07 3900 4100 3880 5240 3880 4560 3897.35 0.00 0 0 5173 4866 4283 3976 3393 4575 3685 21 680 500 2730 5 1 4214105 169 -5.10 10.78 12 0.00 -784.00 371.00 10690 20231120 -62.58 2975 20241121 34.45 10000 -60.00 20240103 2975 34.45 20241121 10500 -61.90 20231201 2975 34.45 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
12 20241127 141301 57 100.00 KONEX N N N N N 3995 -565 5 -12.39 592295 152 58.69 3900 4100 3880 5240 3880 4560 3896.68 0.00 0 0 5173 4866 4283 3976 3393 4575 3685 21 680 500 2730 5 1 4214105 168 -5.10 10.77 12 0.00 -784.00 371.00 10690 20231120 -62.63 2975 20241121 34.29 10000 -60.05 20240103 2975 34.29 20241121 10500 -61.95 20231201 2975 34.29 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N