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
447690/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
20241128,161423,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241128,151451,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241128,141449,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241128,131446,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241128,121443,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241128,111448,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241128,101444,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241128,091443,57,100.00,KONEX,,,N,N,N,N, ,N,3305,430,1,14.96,3305,1,9.09,3305,3305,3305,3305,2445,2875,3305.00,0.00,0,0,3668,3271,3073,2676,2478,3172,2577,13,430,500,1720,5,1,2564067,85,-3.58,-9.52,12,0.00,-923.00,-347.00,4745,20240111,-30.35,2350,20240423,40.64,4745,-30.35,20240111,2350,40.64,20240423,4745,-30.35,20240111,2350,40.64,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241127,161406,57,100.00,KONEX,,,N,N,N,N, ,N,2875,-300,5,-9.45,32220,11,7.80,3470,3470,2875,3650,2700,3175,2929.09,0.00,0,0,3938,3556,3153,2771,2368,3355,2570,13,475,500,1900,5,1,2564067,74,-3.11,-8.29,12,0.00,-923.00,-347.00,4745,20240111,-39.41,2350,20240423,22.34,4745,-39.41,20240111,2350,22.34,20240423,4745,-39.41,20240111,2350,22.34,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241127,151434,57,100.00,KONEX,,,N,N,N,N, ,N,3470,295,2,9.29,3470,1,0.71,3470,3470,3470,3650,2700,3175,3470.00,0.00,0,0,3938,3556,3153,2771,2368,3355,2570,13,475,500,1900,5,1,2564067,89,-3.76,-10.00,12,0.00,-923.00,-347.00,4745,20240111,-26.87,2350,20240423,47.66,4745,-26.87,20240111,2350,47.66,20240423,4745,-26.87,20240111,2350,47.66,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241127,141427,57,100.00,KONEX,,,N,N,N,N, ,N,3470,295,2,9.29,3470,1,0.71,3470,3470,3470,3650,2700,3175,3470.00,0.00,0,0,3938,3556,3153,2771,2368,3355,2570,13,475,500,1900,5,1,2564067,89,-3.76,-10.00,12,0.00,-923.00,-347.00,4745,20240111,-26.87,2350,20240423,47.66,4745,-26.87,20240111,2350,47.66,20240423,4745,-26.87,20240111,2350,47.66,20240423,0.00,N,447690,500,12 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 161423 57 100.00 KONEX N N N N N 3305 430 1 14.96 3305 1 9.09 3305 3305 3305 3305 2445 2875 3305.00 0.00 0 0 3668 3271 3073 2676 2478 3172 2577 13 430 500 1720 5 1 2564067 85 -3.58 -9.52 12 0.00 -923.00 -347.00 4745 20240111 -30.35 2350 20240423 40.64 4745 -30.35 20240111 2350 40.64 20240423 4745 -30.35 20240111 2350 40.64 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
3 20241128 151451 57 100.00 KONEX N N N N N 3305 430 1 14.96 3305 1 9.09 3305 3305 3305 3305 2445 2875 3305.00 0.00 0 0 3668 3271 3073 2676 2478 3172 2577 13 430 500 1720 5 1 2564067 85 -3.58 -9.52 12 0.00 -923.00 -347.00 4745 20240111 -30.35 2350 20240423 40.64 4745 -30.35 20240111 2350 40.64 20240423 4745 -30.35 20240111 2350 40.64 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
4 20241128 141449 57 100.00 KONEX N N N N N 3305 430 1 14.96 3305 1 9.09 3305 3305 3305 3305 2445 2875 3305.00 0.00 0 0 3668 3271 3073 2676 2478 3172 2577 13 430 500 1720 5 1 2564067 85 -3.58 -9.52 12 0.00 -923.00 -347.00 4745 20240111 -30.35 2350 20240423 40.64 4745 -30.35 20240111 2350 40.64 20240423 4745 -30.35 20240111 2350 40.64 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
5 20241128 131446 57 100.00 KONEX N N N N N 3305 430 1 14.96 3305 1 9.09 3305 3305 3305 3305 2445 2875 3305.00 0.00 0 0 3668 3271 3073 2676 2478 3172 2577 13 430 500 1720 5 1 2564067 85 -3.58 -9.52 12 0.00 -923.00 -347.00 4745 20240111 -30.35 2350 20240423 40.64 4745 -30.35 20240111 2350 40.64 20240423 4745 -30.35 20240111 2350 40.64 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
6 20241128 121443 57 100.00 KONEX N N N N N 3305 430 1 14.96 3305 1 9.09 3305 3305 3305 3305 2445 2875 3305.00 0.00 0 0 3668 3271 3073 2676 2478 3172 2577 13 430 500 1720 5 1 2564067 85 -3.58 -9.52 12 0.00 -923.00 -347.00 4745 20240111 -30.35 2350 20240423 40.64 4745 -30.35 20240111 2350 40.64 20240423 4745 -30.35 20240111 2350 40.64 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
7 20241128 111448 57 100.00 KONEX N N N N N 3305 430 1 14.96 3305 1 9.09 3305 3305 3305 3305 2445 2875 3305.00 0.00 0 0 3668 3271 3073 2676 2478 3172 2577 13 430 500 1720 5 1 2564067 85 -3.58 -9.52 12 0.00 -923.00 -347.00 4745 20240111 -30.35 2350 20240423 40.64 4745 -30.35 20240111 2350 40.64 20240423 4745 -30.35 20240111 2350 40.64 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
8 20241128 101444 57 100.00 KONEX N N N N N 3305 430 1 14.96 3305 1 9.09 3305 3305 3305 3305 2445 2875 3305.00 0.00 0 0 3668 3271 3073 2676 2478 3172 2577 13 430 500 1720 5 1 2564067 85 -3.58 -9.52 12 0.00 -923.00 -347.00 4745 20240111 -30.35 2350 20240423 40.64 4745 -30.35 20240111 2350 40.64 20240423 4745 -30.35 20240111 2350 40.64 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
9 20241128 091443 57 100.00 KONEX N N N N N 3305 430 1 14.96 3305 1 9.09 3305 3305 3305 3305 2445 2875 3305.00 0.00 0 0 3668 3271 3073 2676 2478 3172 2577 13 430 500 1720 5 1 2564067 85 -3.58 -9.52 12 0.00 -923.00 -347.00 4745 20240111 -30.35 2350 20240423 40.64 4745 -30.35 20240111 2350 40.64 20240423 4745 -30.35 20240111 2350 40.64 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
10 20241127 161406 57 100.00 KONEX N N N N N 2875 -300 5 -9.45 32220 11 7.80 3470 3470 2875 3650 2700 3175 2929.09 0.00 0 0 3938 3556 3153 2771 2368 3355 2570 13 475 500 1900 5 1 2564067 74 -3.11 -8.29 12 0.00 -923.00 -347.00 4745 20240111 -39.41 2350 20240423 22.34 4745 -39.41 20240111 2350 22.34 20240423 4745 -39.41 20240111 2350 22.34 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
11 20241127 151434 57 100.00 KONEX N N N N N 3470 295 2 9.29 3470 1 0.71 3470 3470 3470 3650 2700 3175 3470.00 0.00 0 0 3938 3556 3153 2771 2368 3355 2570 13 475 500 1900 5 1 2564067 89 -3.76 -10.00 12 0.00 -923.00 -347.00 4745 20240111 -26.87 2350 20240423 47.66 4745 -26.87 20240111 2350 47.66 20240423 4745 -26.87 20240111 2350 47.66 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
12 20241127 141427 57 100.00 KONEX N N N N N 3470 295 2 9.29 3470 1 0.71 3470 3470 3470 3650 2700 3175 3470.00 0.00 0 0 3938 3556 3153 2771 2368 3355 2570 13 475 500 1900 5 1 2564067 89 -3.76 -10.00 12 0.00 -923.00 -347.00 4745 20240111 -26.87 2350 20240423 47.66 4745 -26.87 20240111 2350 47.66 20240423 4745 -26.87 20240111 2350 47.66 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N