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
337840/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
20241128,161258,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241128,151323,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241128,141320,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241128,131318,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241128,121316,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241128,111320,57,100.00,KONEX,,,N,N,N,N, ,N,10470,710,2,7.27,4371070,435,33.16,9780,10490,9600,11220,8300,9760,10048.44,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,390,-3.78,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.31,7620,20241126,37.40,17460,-40.03,20240102,7620,37.40,20241126,19500,-46.31,20231205,7620,37.40,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241128,101318,57,100.00,KONEX,,,N,N,N,N, ,N,10490,730,2,7.48,3827630,383,29.19,9780,10490,9600,11220,8300,9760,9993.81,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,391,-3.79,-2.75,12,0.01,-2769.00,-3813.00,19500,20231205,-46.21,7620,20241126,37.66,17460,-39.92,20240102,7620,37.66,20241126,19500,-46.21,20231205,7620,37.66,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241128,091316,57,100.00,KONEX,,,N,N,N,N, ,N,9990,230,2,2.36,68770,7,0.53,9780,9990,9780,11220,8300,9760,9824.29,0.00,0,0,10280,10020,9710,9450,9140,9865,9295,19,1460,500,6830,10,1,3725041,372,-3.61,-2.62,12,0.00,-2769.00,-3813.00,19500,20231205,-48.77,7620,20241126,31.10,17460,-42.78,20240102,7620,31.10,20241126,19500,-48.77,20231205,7620,31.10,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241127,161243,57,100.00,KONEX,,,N,N,N,N, ,N,9760,590,2,6.43,12707750,1312,34.00,9950,9970,9400,10540,7800,9170,9685.79,0.00,0,0,10296,9732,8676,8112,7056,10015,8395,19,1370,500,6410,10,1,3725041,364,-3.52,-2.56,12,0.04,-2769.00,-3813.00,19500,20231205,-49.95,7620,20241126,28.08,17460,-44.10,20240102,7620,28.08,20241126,19500,-49.95,20231205,7620,28.08,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241127,151310,57,100.00,KONEX,,,N,N,N,N, ,N,9760,590,2,6.43,12552990,1296,33.58,9950,9970,9400,10540,7800,9170,9685.95,0.00,0,0,10296,9732,8676,8112,7056,10015,8395,19,1370,500,6410,10,1,3725041,364,-3.52,-2.56,12,0.03,-2769.00,-3813.00,19500,20231205,-49.95,7620,20241126,28.08,17460,-44.10,20240102,7620,28.08,20241126,19500,-49.95,20231205,7620,28.08,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241127,141303,57,100.00,KONEX,,,N,N,N,N, ,N,9400,230,2,2.51,12543230,1295,33.56,9950,9970,9400,10540,7800,9170,9685.89,0.00,0,0,10296,9732,8676,8112,7056,10015,8395,19,1370,500,6410,10,1,3725041,350,-3.39,-2.47,12,0.03,-2769.00,-3813.00,19500,20231205,-51.79,7620,20241126,23.36,17460,-46.16,20240102,7620,23.36,20241126,19500,-51.79,20231205,7620,23.36,20241126,0.00,N,337840,500,18 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 161258 57 100.00 KONEX N N N N N 10470 710 2 7.27 4371070 435 33.16 9780 10490 9600 11220 8300 9760 10048.44 0.00 0 0 10280 10020 9710 9450 9140 9865 9295 19 1460 500 6830 10 1 3725041 390 -3.78 -2.75 12 0.01 -2769.00 -3813.00 19500 20231205 -46.31 7620 20241126 37.40 17460 -40.03 20240102 7620 37.40 20241126 19500 -46.31 20231205 7620 37.40 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
3 20241128 151323 57 100.00 KONEX N N N N N 10470 710 2 7.27 4371070 435 33.16 9780 10490 9600 11220 8300 9760 10048.44 0.00 0 0 10280 10020 9710 9450 9140 9865 9295 19 1460 500 6830 10 1 3725041 390 -3.78 -2.75 12 0.01 -2769.00 -3813.00 19500 20231205 -46.31 7620 20241126 37.40 17460 -40.03 20240102 7620 37.40 20241126 19500 -46.31 20231205 7620 37.40 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
4 20241128 141320 57 100.00 KONEX N N N N N 10470 710 2 7.27 4371070 435 33.16 9780 10490 9600 11220 8300 9760 10048.44 0.00 0 0 10280 10020 9710 9450 9140 9865 9295 19 1460 500 6830 10 1 3725041 390 -3.78 -2.75 12 0.01 -2769.00 -3813.00 19500 20231205 -46.31 7620 20241126 37.40 17460 -40.03 20240102 7620 37.40 20241126 19500 -46.31 20231205 7620 37.40 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
5 20241128 131318 57 100.00 KONEX N N N N N 10470 710 2 7.27 4371070 435 33.16 9780 10490 9600 11220 8300 9760 10048.44 0.00 0 0 10280 10020 9710 9450 9140 9865 9295 19 1460 500 6830 10 1 3725041 390 -3.78 -2.75 12 0.01 -2769.00 -3813.00 19500 20231205 -46.31 7620 20241126 37.40 17460 -40.03 20240102 7620 37.40 20241126 19500 -46.31 20231205 7620 37.40 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
6 20241128 121316 57 100.00 KONEX N N N N N 10470 710 2 7.27 4371070 435 33.16 9780 10490 9600 11220 8300 9760 10048.44 0.00 0 0 10280 10020 9710 9450 9140 9865 9295 19 1460 500 6830 10 1 3725041 390 -3.78 -2.75 12 0.01 -2769.00 -3813.00 19500 20231205 -46.31 7620 20241126 37.40 17460 -40.03 20240102 7620 37.40 20241126 19500 -46.31 20231205 7620 37.40 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
7 20241128 111320 57 100.00 KONEX N N N N N 10470 710 2 7.27 4371070 435 33.16 9780 10490 9600 11220 8300 9760 10048.44 0.00 0 0 10280 10020 9710 9450 9140 9865 9295 19 1460 500 6830 10 1 3725041 390 -3.78 -2.75 12 0.01 -2769.00 -3813.00 19500 20231205 -46.31 7620 20241126 37.40 17460 -40.03 20240102 7620 37.40 20241126 19500 -46.31 20231205 7620 37.40 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
8 20241128 101318 57 100.00 KONEX N N N N N 10490 730 2 7.48 3827630 383 29.19 9780 10490 9600 11220 8300 9760 9993.81 0.00 0 0 10280 10020 9710 9450 9140 9865 9295 19 1460 500 6830 10 1 3725041 391 -3.79 -2.75 12 0.01 -2769.00 -3813.00 19500 20231205 -46.21 7620 20241126 37.66 17460 -39.92 20240102 7620 37.66 20241126 19500 -46.21 20231205 7620 37.66 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
9 20241128 091316 57 100.00 KONEX N N N N N 9990 230 2 2.36 68770 7 0.53 9780 9990 9780 11220 8300 9760 9824.29 0.00 0 0 10280 10020 9710 9450 9140 9865 9295 19 1460 500 6830 10 1 3725041 372 -3.61 -2.62 12 0.00 -2769.00 -3813.00 19500 20231205 -48.77 7620 20241126 31.10 17460 -42.78 20240102 7620 31.10 20241126 19500 -48.77 20231205 7620 31.10 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
10 20241127 161243 57 100.00 KONEX N N N N N 9760 590 2 6.43 12707750 1312 34.00 9950 9970 9400 10540 7800 9170 9685.79 0.00 0 0 10296 9732 8676 8112 7056 10015 8395 19 1370 500 6410 10 1 3725041 364 -3.52 -2.56 12 0.04 -2769.00 -3813.00 19500 20231205 -49.95 7620 20241126 28.08 17460 -44.10 20240102 7620 28.08 20241126 19500 -49.95 20231205 7620 28.08 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
11 20241127 151310 57 100.00 KONEX N N N N N 9760 590 2 6.43 12552990 1296 33.58 9950 9970 9400 10540 7800 9170 9685.95 0.00 0 0 10296 9732 8676 8112 7056 10015 8395 19 1370 500 6410 10 1 3725041 364 -3.52 -2.56 12 0.03 -2769.00 -3813.00 19500 20231205 -49.95 7620 20241126 28.08 17460 -44.10 20240102 7620 28.08 20241126 19500 -49.95 20231205 7620 28.08 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
12 20241127 141303 57 100.00 KONEX N N N N N 9400 230 2 2.51 12543230 1295 33.56 9950 9970 9400 10540 7800 9170 9685.89 0.00 0 0 10296 9732 8676 8112 7056 10015 8395 19 1370 500 6410 10 1 3725041 350 -3.39 -2.47 12 0.03 -2769.00 -3813.00 19500 20231205 -51.79 7620 20241126 23.36 17460 -46.16 20240102 7620 23.36 20241126 19500 -51.79 20231205 7620 23.36 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N