ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
327610/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
20241118,161050,57,100.00,KONEX,,,N,N,N,N, ,N,5830,530,2,10.00,12660820,2246,25.34,5600,5940,5400,6090,4510,5300,5637.05,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,490,-24.39,-6.32,12,0.03,-239.00,-922.00,10870,20240205,-46.37,4600,20240105,26.74,10870,-46.37,20240205,4600,26.74,20240105,10870,-46.37,20240205,4600,26.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241118,151104,57,100.00,KONEX,,,N,N,N,N, ,N,5940,640,2,12.08,9106550,1636,18.45,5600,5940,5400,6090,4510,5300,5566.35,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,499,-24.85,-6.44,12,0.02,-239.00,-922.00,10870,20240205,-45.35,4600,20240105,29.13,10870,-45.35,20240205,4600,29.13,20240105,10870,-45.35,20240205,4600,29.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241118,141106,57,100.00,KONEX,,,N,N,N,N, ,N,5450,150,2,2.83,1645560,302,3.41,5600,5600,5400,6090,4510,5300,5448.87,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,458,-22.80,-5.91,12,0.00,-239.00,-922.00,10870,20240205,-49.86,4600,20240105,18.48,10870,-49.86,20240205,4600,18.48,20240105,10870,-49.86,20240205,4600,18.48,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241118,131058,57,100.00,KONEX,,,N,N,N,N, ,N,5480,180,2,3.40,827600,151,1.70,5600,5600,5480,6090,4510,5300,5480.79,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,460,-22.93,-5.94,12,0.00,-239.00,-922.00,10870,20240205,-49.59,4600,20240105,19.13,10870,-49.59,20240205,4600,19.13,20240105,10870,-49.59,20240205,4600,19.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241118,121104,57,100.00,KONEX,,,N,N,N,N, ,N,5480,180,2,3.40,827600,151,1.70,5600,5600,5480,6090,4510,5300,5480.79,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,460,-22.93,-5.94,12,0.00,-239.00,-922.00,10870,20240205,-49.59,4600,20240105,19.13,10870,-49.59,20240205,4600,19.13,20240105,10870,-49.59,20240205,4600,19.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241118,111104,57,100.00,KONEX,,,N,N,N,N, ,N,5480,180,2,3.40,827600,151,1.70,5600,5600,5480,6090,4510,5300,5480.79,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,460,-22.93,-5.94,12,0.00,-239.00,-922.00,10870,20240205,-49.59,4600,20240105,19.13,10870,-49.59,20240205,4600,19.13,20240105,10870,-49.59,20240205,4600,19.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241118,101051,57,100.00,KONEX,,,N,N,N,N, ,N,5480,180,2,3.40,465920,85,0.96,5600,5600,5480,6090,4510,5300,5481.41,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,460,-22.93,-5.94,12,0.00,-239.00,-922.00,10870,20240205,-49.59,4600,20240105,19.13,10870,-49.59,20240205,4600,19.13,20240105,10870,-49.59,20240205,4600,19.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241118,091051,57,100.00,KONEX,,,N,N,N,N, ,N,5600,300,2,5.66,5600,1,0.01,5600,5600,5600,6090,4510,5300,5600.00,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,470,-23.43,-6.07,12,0.00,-239.00,-922.00,10870,20240205,-48.48,4600,20240105,21.74,10870,-48.48,20240205,4600,21.74,20240105,10870,-48.48,20240205,4600,21.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241115,161130,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-700,5,-11.67,48620530,8865,2028.60,6000,6000,5300,6900,5100,6000,5484.55,0.44,0,0,6166,6082,5916,5832,5666,6125,5875,42,900,500,3720,10,1,8401272,445,-22.18,-5.75,12,0.11,-239.00,-922.00,10870,20240205,-51.24,4600,20240105,15.22,10870,-51.24,20240205,4600,15.22,20240105,10870,-51.24,20240205,4600,15.22,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241115,151206,57,100.00,KONEX,,,N,N,N,N, ,N,5500,-500,5,-8.33,43055910,7865,1799.77,6000,6000,5300,6900,5100,6000,5474.37,0.44,0,0,6166,6082,5916,5832,5666,6125,5875,42,900,500,3720,10,1,8401272,462,-23.01,-5.97,12,0.09,-239.00,-922.00,10870,20240205,-49.40,4600,20240105,19.57,10870,-49.40,20240205,4600,19.57,20240105,10870,-49.40,20240205,4600,19.57,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241115,141151,57,100.00,KONEX,,,N,N,N,N, ,N,5740,-260,5,-4.33,14098480,2567,587.41,6000,6000,5300,6900,5100,6000,5492.20,0.44,0,0,6166,6082,5916,5832,5666,6125,5875,42,900,500,3720,10,1,8401272,482,-24.02,-6.23,12,0.03,-239.00,-922.00,10870,20240205,-47.19,4600,20240105,24.78,10870,-47.19,20240205,4600,24.78,20240105,10870,-47.19,20240205,4600,24.78,20240105,0.00,N,327610,500,42 억,,37000,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 20241118 161050 57 100.00 KONEX N N N N N 5830 530 2 10.00 12660820 2246 25.34 5600 5940 5400 6090 4510 5300 5637.05 0.44 0 0 6233 5766 5533 5066 4833 5650 4950 42 790 500 3280 10 1 8401272 490 -24.39 -6.32 12 0.03 -239.00 -922.00 10870 20240205 -46.37 4600 20240105 26.74 10870 -46.37 20240205 4600 26.74 20240105 10870 -46.37 20240205 4600 26.74 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
3 20241118 151104 57 100.00 KONEX N N N N N 5940 640 2 12.08 9106550 1636 18.45 5600 5940 5400 6090 4510 5300 5566.35 0.44 0 0 6233 5766 5533 5066 4833 5650 4950 42 790 500 3280 10 1 8401272 499 -24.85 -6.44 12 0.02 -239.00 -922.00 10870 20240205 -45.35 4600 20240105 29.13 10870 -45.35 20240205 4600 29.13 20240105 10870 -45.35 20240205 4600 29.13 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
4 20241118 141106 57 100.00 KONEX N N N N N 5450 150 2 2.83 1645560 302 3.41 5600 5600 5400 6090 4510 5300 5448.87 0.44 0 0 6233 5766 5533 5066 4833 5650 4950 42 790 500 3280 10 1 8401272 458 -22.80 -5.91 12 0.00 -239.00 -922.00 10870 20240205 -49.86 4600 20240105 18.48 10870 -49.86 20240205 4600 18.48 20240105 10870 -49.86 20240205 4600 18.48 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
5 20241118 131058 57 100.00 KONEX N N N N N 5480 180 2 3.40 827600 151 1.70 5600 5600 5480 6090 4510 5300 5480.79 0.44 0 0 6233 5766 5533 5066 4833 5650 4950 42 790 500 3280 10 1 8401272 460 -22.93 -5.94 12 0.00 -239.00 -922.00 10870 20240205 -49.59 4600 20240105 19.13 10870 -49.59 20240205 4600 19.13 20240105 10870 -49.59 20240205 4600 19.13 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
6 20241118 121104 57 100.00 KONEX N N N N N 5480 180 2 3.40 827600 151 1.70 5600 5600 5480 6090 4510 5300 5480.79 0.44 0 0 6233 5766 5533 5066 4833 5650 4950 42 790 500 3280 10 1 8401272 460 -22.93 -5.94 12 0.00 -239.00 -922.00 10870 20240205 -49.59 4600 20240105 19.13 10870 -49.59 20240205 4600 19.13 20240105 10870 -49.59 20240205 4600 19.13 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
7 20241118 111104 57 100.00 KONEX N N N N N 5480 180 2 3.40 827600 151 1.70 5600 5600 5480 6090 4510 5300 5480.79 0.44 0 0 6233 5766 5533 5066 4833 5650 4950 42 790 500 3280 10 1 8401272 460 -22.93 -5.94 12 0.00 -239.00 -922.00 10870 20240205 -49.59 4600 20240105 19.13 10870 -49.59 20240205 4600 19.13 20240105 10870 -49.59 20240205 4600 19.13 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
8 20241118 101051 57 100.00 KONEX N N N N N 5480 180 2 3.40 465920 85 0.96 5600 5600 5480 6090 4510 5300 5481.41 0.44 0 0 6233 5766 5533 5066 4833 5650 4950 42 790 500 3280 10 1 8401272 460 -22.93 -5.94 12 0.00 -239.00 -922.00 10870 20240205 -49.59 4600 20240105 19.13 10870 -49.59 20240205 4600 19.13 20240105 10870 -49.59 20240205 4600 19.13 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
9 20241118 091051 57 100.00 KONEX N N N N N 5600 300 2 5.66 5600 1 0.01 5600 5600 5600 6090 4510 5300 5600.00 0.44 0 0 6233 5766 5533 5066 4833 5650 4950 42 790 500 3280 10 1 8401272 470 -23.43 -6.07 12 0.00 -239.00 -922.00 10870 20240205 -48.48 4600 20240105 21.74 10870 -48.48 20240205 4600 21.74 20240105 10870 -48.48 20240205 4600 21.74 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
10 20241115 161130 57 100.00 KONEX N N N N N 5300 -700 5 -11.67 48620530 8865 2028.60 6000 6000 5300 6900 5100 6000 5484.55 0.44 0 0 6166 6082 5916 5832 5666 6125 5875 42 900 500 3720 10 1 8401272 445 -22.18 -5.75 12 0.11 -239.00 -922.00 10870 20240205 -51.24 4600 20240105 15.22 10870 -51.24 20240205 4600 15.22 20240105 10870 -51.24 20240205 4600 15.22 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
11 20241115 151206 57 100.00 KONEX N N N N N 5500 -500 5 -8.33 43055910 7865 1799.77 6000 6000 5300 6900 5100 6000 5474.37 0.44 0 0 6166 6082 5916 5832 5666 6125 5875 42 900 500 3720 10 1 8401272 462 -23.01 -5.97 12 0.09 -239.00 -922.00 10870 20240205 -49.40 4600 20240105 19.57 10870 -49.40 20240205 4600 19.57 20240105 10870 -49.40 20240205 4600 19.57 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
12 20241115 141151 57 100.00 KONEX N N N N N 5740 -260 5 -4.33 14098480 2567 587.41 6000 6000 5300 6900 5100 6000 5492.20 0.44 0 0 6166 6082 5916 5832 5666 6125 5875 42 900 500 3720 10 1 8401272 482 -24.02 -6.23 12 0.03 -239.00 -922.00 10870 20240205 -47.19 4600 20240105 24.78 10870 -47.19 20240205 4600 24.78 20240105 10870 -47.19 20240205 4600 24.78 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N