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
448780/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
20241128,161425,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241128,151453,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241128,141452,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241128,131448,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241128,121446,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241128,111450,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241128,101447,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241128,091445,57,100.00,KONEX,,,N,N,N,N, ,N,2545,310,2,13.87,2545,1,5.00,2545,2545,2545,2570,1900,2235,2545.00,0.00,0,0,2405,2320,2160,2075,1915,2240,1995,13,335,500,1430,5,1,2677680,68,57.84,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.11,1740,20240909,46.26,2800,-9.11,20240531,1740,46.26,20240909,2800,-9.11,20240531,1740,46.26,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241127,161408,57,100.00,KONEX,,,N,N,N,N, ,N,2235,275,2,14.03,43800,20,39.22,2245,2245,2000,2250,1666,1960,2190.00,0.00,0,0,2773,2366,2163,1756,1553,2265,1655,13,290,500,1250,5,1,2677680,60,50.80,0.71,12,0.00,44.00,3133.00,2800,20240531,-20.18,1740,20240909,28.45,2800,-20.18,20240531,1740,28.45,20240909,2800,-20.18,20240531,1740,28.45,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241127,151436,57,100.00,KONEX,,,N,N,N,N, ,N,2235,275,2,14.03,19215,9,17.65,2245,2245,2000,2250,1666,1960,2135.00,0.00,0,0,2773,2366,2163,1756,1553,2265,1655,13,290,500,1250,5,1,2677680,60,50.80,0.71,12,0.00,44.00,3133.00,2800,20240531,-20.18,1740,20240909,28.45,2800,-20.18,20240531,1740,28.45,20240909,2800,-20.18,20240531,1740,28.45,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241127,141429,57,100.00,KONEX,,,N,N,N,N, ,N,2235,275,2,14.03,19215,9,17.65,2245,2245,2000,2250,1666,1960,2135.00,0.00,0,0,2773,2366,2163,1756,1553,2265,1655,13,290,500,1250,5,1,2677680,60,50.80,0.71,12,0.00,44.00,3133.00,2800,20240531,-20.18,1740,20240909,28.45,2800,-20.18,20240531,1740,28.45,20240909,2800,-20.18,20240531,1740,28.45,20240909,0.00,N,448780,500,13 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 161425 57 100.00 KONEX N N N N N 2545 310 2 13.87 2545 1 5.00 2545 2545 2545 2570 1900 2235 2545.00 0.00 0 0 2405 2320 2160 2075 1915 2240 1995 13 335 500 1430 5 1 2677680 68 57.84 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.11 1740 20240909 46.26 2800 -9.11 20240531 1740 46.26 20240909 2800 -9.11 20240531 1740 46.26 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20241128 151453 57 100.00 KONEX N N N N N 2545 310 2 13.87 2545 1 5.00 2545 2545 2545 2570 1900 2235 2545.00 0.00 0 0 2405 2320 2160 2075 1915 2240 1995 13 335 500 1430 5 1 2677680 68 57.84 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.11 1740 20240909 46.26 2800 -9.11 20240531 1740 46.26 20240909 2800 -9.11 20240531 1740 46.26 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20241128 141452 57 100.00 KONEX N N N N N 2545 310 2 13.87 2545 1 5.00 2545 2545 2545 2570 1900 2235 2545.00 0.00 0 0 2405 2320 2160 2075 1915 2240 1995 13 335 500 1430 5 1 2677680 68 57.84 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.11 1740 20240909 46.26 2800 -9.11 20240531 1740 46.26 20240909 2800 -9.11 20240531 1740 46.26 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20241128 131448 57 100.00 KONEX N N N N N 2545 310 2 13.87 2545 1 5.00 2545 2545 2545 2570 1900 2235 2545.00 0.00 0 0 2405 2320 2160 2075 1915 2240 1995 13 335 500 1430 5 1 2677680 68 57.84 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.11 1740 20240909 46.26 2800 -9.11 20240531 1740 46.26 20240909 2800 -9.11 20240531 1740 46.26 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20241128 121446 57 100.00 KONEX N N N N N 2545 310 2 13.87 2545 1 5.00 2545 2545 2545 2570 1900 2235 2545.00 0.00 0 0 2405 2320 2160 2075 1915 2240 1995 13 335 500 1430 5 1 2677680 68 57.84 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.11 1740 20240909 46.26 2800 -9.11 20240531 1740 46.26 20240909 2800 -9.11 20240531 1740 46.26 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20241128 111450 57 100.00 KONEX N N N N N 2545 310 2 13.87 2545 1 5.00 2545 2545 2545 2570 1900 2235 2545.00 0.00 0 0 2405 2320 2160 2075 1915 2240 1995 13 335 500 1430 5 1 2677680 68 57.84 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.11 1740 20240909 46.26 2800 -9.11 20240531 1740 46.26 20240909 2800 -9.11 20240531 1740 46.26 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20241128 101447 57 100.00 KONEX N N N N N 2545 310 2 13.87 2545 1 5.00 2545 2545 2545 2570 1900 2235 2545.00 0.00 0 0 2405 2320 2160 2075 1915 2240 1995 13 335 500 1430 5 1 2677680 68 57.84 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.11 1740 20240909 46.26 2800 -9.11 20240531 1740 46.26 20240909 2800 -9.11 20240531 1740 46.26 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20241128 091445 57 100.00 KONEX N N N N N 2545 310 2 13.87 2545 1 5.00 2545 2545 2545 2570 1900 2235 2545.00 0.00 0 0 2405 2320 2160 2075 1915 2240 1995 13 335 500 1430 5 1 2677680 68 57.84 0.81 12 0.00 44.00 3133.00 2800 20240531 -9.11 1740 20240909 46.26 2800 -9.11 20240531 1740 46.26 20240909 2800 -9.11 20240531 1740 46.26 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20241127 161408 57 100.00 KONEX N N N N N 2235 275 2 14.03 43800 20 39.22 2245 2245 2000 2250 1666 1960 2190.00 0.00 0 0 2773 2366 2163 1756 1553 2265 1655 13 290 500 1250 5 1 2677680 60 50.80 0.71 12 0.00 44.00 3133.00 2800 20240531 -20.18 1740 20240909 28.45 2800 -20.18 20240531 1740 28.45 20240909 2800 -20.18 20240531 1740 28.45 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
11 20241127 151436 57 100.00 KONEX N N N N N 2235 275 2 14.03 19215 9 17.65 2245 2245 2000 2250 1666 1960 2135.00 0.00 0 0 2773 2366 2163 1756 1553 2265 1655 13 290 500 1250 5 1 2677680 60 50.80 0.71 12 0.00 44.00 3133.00 2800 20240531 -20.18 1740 20240909 28.45 2800 -20.18 20240531 1740 28.45 20240909 2800 -20.18 20240531 1740 28.45 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
12 20241127 141429 57 100.00 KONEX N N N N N 2235 275 2 14.03 19215 9 17.65 2245 2245 2000 2250 1666 1960 2135.00 0.00 0 0 2773 2366 2163 1756 1553 2265 1655 13 290 500 1250 5 1 2677680 60 50.80 0.71 12 0.00 44.00 3133.00 2800 20240531 -20.18 1740 20240909 28.45 2800 -20.18 20240531 1740 28.45 20240909 2800 -20.18 20240531 1740 28.45 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N