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
446440/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
20241128,161421,57,100.00,KONEX,,,N,N,N,N, ,N,12500,600,2,5.04,3013870,256,49.33,11100,12500,10300,13680,10120,11900,11772.93,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,287,-9.71,15.24,12,0.01,-1287.00,820.00,13570,20231219,-7.89,8110,20240802,54.13,13000,-3.85,20241028,8110,54.13,20240802,13570,-7.89,20231219,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241128,151449,57,100.00,KONEX,,,N,N,N,N, ,N,12500,600,2,5.04,3013870,256,49.33,11100,12500,10300,13680,10120,11900,11772.93,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,287,-9.71,15.24,12,0.01,-1287.00,820.00,13570,20231219,-7.89,8110,20240802,54.13,13000,-3.85,20241028,8110,54.13,20240802,13570,-7.89,20231219,8110,54.13,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241128,141448,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-1600,5,-13.45,232700,22,4.24,11100,11500,10300,13680,10120,11900,10577.27,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,237,-8.00,12.56,12,0.00,-1287.00,820.00,13570,20231219,-24.10,8110,20240802,27.00,13000,-20.77,20241028,8110,27.00,20240802,13570,-24.10,20231219,8110,27.00,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241128,131445,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-1600,5,-13.45,232700,22,4.24,11100,11500,10300,13680,10120,11900,10577.27,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,237,-8.00,12.56,12,0.00,-1287.00,820.00,13570,20231219,-24.10,8110,20240802,27.00,13000,-20.77,20241028,8110,27.00,20240802,13570,-24.10,20231219,8110,27.00,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241128,121442,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-1600,5,-13.45,232700,22,4.24,11100,11500,10300,13680,10120,11900,10577.27,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,237,-8.00,12.56,12,0.00,-1287.00,820.00,13570,20231219,-24.10,8110,20240802,27.00,13000,-20.77,20241028,8110,27.00,20240802,13570,-24.10,20231219,8110,27.00,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241128,111447,57,100.00,KONEX,,,N,N,N,N, ,N,10300,-1600,5,-13.45,119400,11,2.12,11100,11500,10300,13680,10120,11900,10854.55,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,237,-8.00,12.56,12,0.00,-1287.00,820.00,13570,20231219,-24.10,8110,20240802,27.00,13000,-20.77,20241028,8110,27.00,20240802,13570,-24.10,20231219,8110,27.00,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241128,101443,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-1400,5,-11.76,43100,4,0.77,11100,11100,10500,13680,10120,11900,10775.00,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,241,-8.16,12.80,12,0.00,-1287.00,820.00,13570,20231219,-22.62,8110,20240802,29.47,13000,-19.23,20241028,8110,29.47,20240802,13570,-22.62,20231219,8110,29.47,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241128,091441,57,100.00,KONEX,,,N,N,N,N, ,N,11900,0,3,0.00,0,0,0.00,0,0,0,13680,10120,11900,0.00,0.00,0,0,13166,12532,11366,10732,9566,12850,11050,11,1780,500,7370,10,1,2297504,273,-9.25,14.51,12,0.00,-1287.00,820.00,13570,20231219,-12.31,8110,20240802,46.73,13000,-8.46,20241028,8110,46.73,20240802,13570,-12.31,20231219,8110,46.73,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241127,161405,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-90,5,-0.75,5398040,519,489.62,10500,12000,10200,13780,10200,11990,10400.85,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,2297504,273,-9.25,14.51,12,0.02,-1287.00,820.00,13570,20231219,-12.31,8110,20240802,46.73,13000,-8.46,20241028,8110,46.73,20240802,13570,-12.31,20231219,8110,46.73,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241127,151433,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-1490,5,-12.43,4228130,409,385.85,10500,12000,10200,13780,10200,11990,10337.73,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,2297504,241,-8.16,12.80,12,0.02,-1287.00,820.00,13570,20231219,-22.62,8110,20240802,29.47,13000,-19.23,20241028,8110,29.47,20240802,13570,-22.62,20231219,8110,29.47,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241127,141426,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-1490,5,-12.43,4228130,409,385.85,10500,12000,10200,13780,10200,11990,10337.73,0.00,0,0,12316,12152,11826,11662,11336,12235,11745,11,1790,500,7430,10,1,2297504,241,-8.16,12.80,12,0.02,-1287.00,820.00,13570,20231219,-22.62,8110,20240802,29.47,13000,-19.23,20241028,8110,29.47,20240802,13570,-22.62,20231219,8110,29.47,20240802,0.00,N,446440,500,11 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 161421 57 100.00 KONEX N N N N N 12500 600 2 5.04 3013870 256 49.33 11100 12500 10300 13680 10120 11900 11772.93 0.00 0 0 13166 12532 11366 10732 9566 12850 11050 11 1780 500 7370 10 1 2297504 287 -9.71 15.24 12 0.01 -1287.00 820.00 13570 20231219 -7.89 8110 20240802 54.13 13000 -3.85 20241028 8110 54.13 20240802 13570 -7.89 20231219 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20241128 151449 57 100.00 KONEX N N N N N 12500 600 2 5.04 3013870 256 49.33 11100 12500 10300 13680 10120 11900 11772.93 0.00 0 0 13166 12532 11366 10732 9566 12850 11050 11 1780 500 7370 10 1 2297504 287 -9.71 15.24 12 0.01 -1287.00 820.00 13570 20231219 -7.89 8110 20240802 54.13 13000 -3.85 20241028 8110 54.13 20240802 13570 -7.89 20231219 8110 54.13 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20241128 141448 57 100.00 KONEX N N N N N 10300 -1600 5 -13.45 232700 22 4.24 11100 11500 10300 13680 10120 11900 10577.27 0.00 0 0 13166 12532 11366 10732 9566 12850 11050 11 1780 500 7370 10 1 2297504 237 -8.00 12.56 12 0.00 -1287.00 820.00 13570 20231219 -24.10 8110 20240802 27.00 13000 -20.77 20241028 8110 27.00 20240802 13570 -24.10 20231219 8110 27.00 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20241128 131445 57 100.00 KONEX N N N N N 10300 -1600 5 -13.45 232700 22 4.24 11100 11500 10300 13680 10120 11900 10577.27 0.00 0 0 13166 12532 11366 10732 9566 12850 11050 11 1780 500 7370 10 1 2297504 237 -8.00 12.56 12 0.00 -1287.00 820.00 13570 20231219 -24.10 8110 20240802 27.00 13000 -20.77 20241028 8110 27.00 20240802 13570 -24.10 20231219 8110 27.00 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20241128 121442 57 100.00 KONEX N N N N N 10300 -1600 5 -13.45 232700 22 4.24 11100 11500 10300 13680 10120 11900 10577.27 0.00 0 0 13166 12532 11366 10732 9566 12850 11050 11 1780 500 7370 10 1 2297504 237 -8.00 12.56 12 0.00 -1287.00 820.00 13570 20231219 -24.10 8110 20240802 27.00 13000 -20.77 20241028 8110 27.00 20240802 13570 -24.10 20231219 8110 27.00 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20241128 111447 57 100.00 KONEX N N N N N 10300 -1600 5 -13.45 119400 11 2.12 11100 11500 10300 13680 10120 11900 10854.55 0.00 0 0 13166 12532 11366 10732 9566 12850 11050 11 1780 500 7370 10 1 2297504 237 -8.00 12.56 12 0.00 -1287.00 820.00 13570 20231219 -24.10 8110 20240802 27.00 13000 -20.77 20241028 8110 27.00 20240802 13570 -24.10 20231219 8110 27.00 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20241128 101443 57 100.00 KONEX N N N N N 10500 -1400 5 -11.76 43100 4 0.77 11100 11100 10500 13680 10120 11900 10775.00 0.00 0 0 13166 12532 11366 10732 9566 12850 11050 11 1780 500 7370 10 1 2297504 241 -8.16 12.80 12 0.00 -1287.00 820.00 13570 20231219 -22.62 8110 20240802 29.47 13000 -19.23 20241028 8110 29.47 20240802 13570 -22.62 20231219 8110 29.47 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20241128 091441 57 100.00 KONEX N N N N N 11900 0 3 0.00 0 0 0.00 0 0 0 13680 10120 11900 0.00 0.00 0 0 13166 12532 11366 10732 9566 12850 11050 11 1780 500 7370 10 1 2297504 273 -9.25 14.51 12 0.00 -1287.00 820.00 13570 20231219 -12.31 8110 20240802 46.73 13000 -8.46 20241028 8110 46.73 20240802 13570 -12.31 20231219 8110 46.73 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20241127 161405 57 100.00 KONEX N N N N N 11900 -90 5 -0.75 5398040 519 489.62 10500 12000 10200 13780 10200 11990 10400.85 0.00 0 0 12316 12152 11826 11662 11336 12235 11745 11 1790 500 7430 10 1 2297504 273 -9.25 14.51 12 0.02 -1287.00 820.00 13570 20231219 -12.31 8110 20240802 46.73 13000 -8.46 20241028 8110 46.73 20240802 13570 -12.31 20231219 8110 46.73 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20241127 151433 57 100.00 KONEX N N N N N 10500 -1490 5 -12.43 4228130 409 385.85 10500 12000 10200 13780 10200 11990 10337.73 0.00 0 0 12316 12152 11826 11662 11336 12235 11745 11 1790 500 7430 10 1 2297504 241 -8.16 12.80 12 0.02 -1287.00 820.00 13570 20231219 -22.62 8110 20240802 29.47 13000 -19.23 20241028 8110 29.47 20240802 13570 -22.62 20231219 8110 29.47 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20241127 141426 57 100.00 KONEX N N N N N 10500 -1490 5 -12.43 4228130 409 385.85 10500 12000 10200 13780 10200 11990 10337.73 0.00 0 0 12316 12152 11826 11662 11336 12235 11745 11 1790 500 7430 10 1 2297504 241 -8.16 12.80 12 0.02 -1287.00 820.00 13570 20231219 -22.62 8110 20240802 29.47 13000 -19.23 20241028 8110 29.47 20240802 13570 -22.62 20231219 8110 29.47 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N