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
456570/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
20241128,161438,57,100.00,KONEX,,,N,N,N,N, ,N,11980,-410,5,-3.31,5461380,468,44.57,12100,12590,11500,14240,10540,12390,11669.62,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,593,20.66,-5.00,12,0.01,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241128,151507,57,100.00,KONEX,,,N,N,N,N, ,N,11980,-410,5,-3.31,5461380,468,44.57,12100,12590,11500,14240,10540,12390,11669.62,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,593,20.66,-5.00,12,0.01,580.00,-2396.00,26500,20240320,-54.79,5900,20231205,103.05,26500,-54.79,20240320,8000,49.75,20240102,26500,-54.79,20240320,5900,103.05,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241128,141505,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-390,5,-3.15,2635250,226,21.52,12100,12590,11500,14240,10540,12390,11660.40,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,594,20.69,-5.01,12,0.00,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241128,131501,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-390,5,-3.15,2635250,226,21.52,12100,12590,11500,14240,10540,12390,11660.40,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,594,20.69,-5.01,12,0.00,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241128,121459,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-390,5,-3.15,2305460,198,18.86,12100,12590,11500,14240,10540,12390,11643.74,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,594,20.69,-5.01,12,0.00,580.00,-2396.00,26500,20240320,-54.72,5900,20231205,103.39,26500,-54.72,20240320,8000,50.00,20240102,26500,-54.72,20240320,5900,103.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241128,111504,57,100.00,KONEX,,,N,N,N,N, ,N,12380,-10,5,-0.08,2281460,196,18.67,12100,12590,11500,14240,10540,12390,11640.10,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,613,21.34,-5.17,12,0.00,580.00,-2396.00,26500,20240320,-53.28,5900,20231205,109.83,26500,-53.28,20240320,8000,54.75,20240102,26500,-53.28,20240320,5900,109.83,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241128,101500,57,100.00,KONEX,,,N,N,N,N, ,N,12380,-10,5,-0.08,2281460,196,18.67,12100,12590,11500,14240,10540,12390,11640.10,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,613,21.34,-5.17,12,0.00,580.00,-2396.00,26500,20240320,-53.28,5900,20231205,109.83,26500,-53.28,20240320,8000,54.75,20240102,26500,-53.28,20240320,5900,109.83,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241128,091458,57,100.00,KONEX,,,N,N,N,N, ,N,12590,200,2,1.61,598400,50,4.76,12100,12590,11500,14240,10540,12390,11968.00,0.00,0,0,13190,12790,12100,11700,11010,12990,11900,25,1850,500,7430,10,1,4950985,623,21.71,-5.25,12,0.00,580.00,-2396.00,26500,20240320,-52.49,5900,20231205,113.39,26500,-52.49,20240320,8000,57.38,20240102,26500,-52.49,20240320,5900,113.39,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241127,161421,57,100.00,KONEX,,,N,N,N,N, ,N,12390,-200,5,-1.59,12290110,1050,76.70,12000,12500,11410,14470,10710,12590,11704.87,0.00,0,0,13150,12870,12320,12040,11490,13010,12180,25,1880,500,7550,10,1,4950985,613,21.36,-5.17,12,0.02,580.00,-2396.00,26500,20240320,-53.25,5900,20231205,110.00,26500,-53.25,20240320,8000,54.88,20240102,26500,-53.25,20240320,5900,110.00,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241127,151449,57,100.00,KONEX,,,N,N,N,N, ,N,12390,-200,5,-1.59,12290110,1050,76.70,12000,12500,11410,14470,10710,12590,11704.87,0.00,0,0,13150,12870,12320,12040,11490,13010,12180,25,1880,500,7550,10,1,4950985,613,21.36,-5.17,12,0.02,580.00,-2396.00,26500,20240320,-53.25,5900,20231205,110.00,26500,-53.25,20240320,8000,54.88,20240102,26500,-53.25,20240320,5900,110.00,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241127,141441,57,100.00,KONEX,,,N,N,N,N, ,N,12400,-190,5,-1.51,11773330,1007,73.56,12000,12500,11410,14470,10710,12590,11691.49,0.00,0,0,13150,12870,12320,12040,11490,13010,12180,25,1880,500,7550,10,1,4950985,614,21.38,-5.18,12,0.02,580.00,-2396.00,26500,20240320,-53.21,5900,20231205,110.17,26500,-53.21,20240320,8000,55.00,20240102,26500,-53.21,20240320,5900,110.17,20231205,0.00,N,456570,500,24 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 161438 57 100.00 KONEX N N N N N 11980 -410 5 -3.31 5461380 468 44.57 12100 12590 11500 14240 10540 12390 11669.62 0.00 0 0 13190 12790 12100 11700 11010 12990 11900 25 1850 500 7430 10 1 4950985 593 20.66 -5.00 12 0.01 580.00 -2396.00 26500 20240320 -54.79 5900 20231205 103.05 26500 -54.79 20240320 8000 49.75 20240102 26500 -54.79 20240320 5900 103.05 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
3 20241128 151507 57 100.00 KONEX N N N N N 11980 -410 5 -3.31 5461380 468 44.57 12100 12590 11500 14240 10540 12390 11669.62 0.00 0 0 13190 12790 12100 11700 11010 12990 11900 25 1850 500 7430 10 1 4950985 593 20.66 -5.00 12 0.01 580.00 -2396.00 26500 20240320 -54.79 5900 20231205 103.05 26500 -54.79 20240320 8000 49.75 20240102 26500 -54.79 20240320 5900 103.05 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
4 20241128 141505 57 100.00 KONEX N N N N N 12000 -390 5 -3.15 2635250 226 21.52 12100 12590 11500 14240 10540 12390 11660.40 0.00 0 0 13190 12790 12100 11700 11010 12990 11900 25 1850 500 7430 10 1 4950985 594 20.69 -5.01 12 0.00 580.00 -2396.00 26500 20240320 -54.72 5900 20231205 103.39 26500 -54.72 20240320 8000 50.00 20240102 26500 -54.72 20240320 5900 103.39 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
5 20241128 131501 57 100.00 KONEX N N N N N 12000 -390 5 -3.15 2635250 226 21.52 12100 12590 11500 14240 10540 12390 11660.40 0.00 0 0 13190 12790 12100 11700 11010 12990 11900 25 1850 500 7430 10 1 4950985 594 20.69 -5.01 12 0.00 580.00 -2396.00 26500 20240320 -54.72 5900 20231205 103.39 26500 -54.72 20240320 8000 50.00 20240102 26500 -54.72 20240320 5900 103.39 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
6 20241128 121459 57 100.00 KONEX N N N N N 12000 -390 5 -3.15 2305460 198 18.86 12100 12590 11500 14240 10540 12390 11643.74 0.00 0 0 13190 12790 12100 11700 11010 12990 11900 25 1850 500 7430 10 1 4950985 594 20.69 -5.01 12 0.00 580.00 -2396.00 26500 20240320 -54.72 5900 20231205 103.39 26500 -54.72 20240320 8000 50.00 20240102 26500 -54.72 20240320 5900 103.39 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
7 20241128 111504 57 100.00 KONEX N N N N N 12380 -10 5 -0.08 2281460 196 18.67 12100 12590 11500 14240 10540 12390 11640.10 0.00 0 0 13190 12790 12100 11700 11010 12990 11900 25 1850 500 7430 10 1 4950985 613 21.34 -5.17 12 0.00 580.00 -2396.00 26500 20240320 -53.28 5900 20231205 109.83 26500 -53.28 20240320 8000 54.75 20240102 26500 -53.28 20240320 5900 109.83 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
8 20241128 101500 57 100.00 KONEX N N N N N 12380 -10 5 -0.08 2281460 196 18.67 12100 12590 11500 14240 10540 12390 11640.10 0.00 0 0 13190 12790 12100 11700 11010 12990 11900 25 1850 500 7430 10 1 4950985 613 21.34 -5.17 12 0.00 580.00 -2396.00 26500 20240320 -53.28 5900 20231205 109.83 26500 -53.28 20240320 8000 54.75 20240102 26500 -53.28 20240320 5900 109.83 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
9 20241128 091458 57 100.00 KONEX N N N N N 12590 200 2 1.61 598400 50 4.76 12100 12590 11500 14240 10540 12390 11968.00 0.00 0 0 13190 12790 12100 11700 11010 12990 11900 25 1850 500 7430 10 1 4950985 623 21.71 -5.25 12 0.00 580.00 -2396.00 26500 20240320 -52.49 5900 20231205 113.39 26500 -52.49 20240320 8000 57.38 20240102 26500 -52.49 20240320 5900 113.39 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
10 20241127 161421 57 100.00 KONEX N N N N N 12390 -200 5 -1.59 12290110 1050 76.70 12000 12500 11410 14470 10710 12590 11704.87 0.00 0 0 13150 12870 12320 12040 11490 13010 12180 25 1880 500 7550 10 1 4950985 613 21.36 -5.17 12 0.02 580.00 -2396.00 26500 20240320 -53.25 5900 20231205 110.00 26500 -53.25 20240320 8000 54.88 20240102 26500 -53.25 20240320 5900 110.00 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
11 20241127 151449 57 100.00 KONEX N N N N N 12390 -200 5 -1.59 12290110 1050 76.70 12000 12500 11410 14470 10710 12590 11704.87 0.00 0 0 13150 12870 12320 12040 11490 13010 12180 25 1880 500 7550 10 1 4950985 613 21.36 -5.17 12 0.02 580.00 -2396.00 26500 20240320 -53.25 5900 20231205 110.00 26500 -53.25 20240320 8000 54.88 20240102 26500 -53.25 20240320 5900 110.00 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N
12 20241127 141441 57 100.00 KONEX N N N N N 12400 -190 5 -1.51 11773330 1007 73.56 12000 12500 11410 14470 10710 12590 11691.49 0.00 0 0 13150 12870 12320 12040 11490 13010 12180 25 1880 500 7550 10 1 4950985 614 21.38 -5.18 12 0.02 580.00 -2396.00 26500 20240320 -53.21 5900 20231205 110.17 26500 -53.21 20240320 8000 55.00 20240102 26500 -53.21 20240320 5900 110.17 20231205 0.00 N 456570 500 24 억 0 N N 0 N 00 N