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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
267080/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
20241121,161032,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-205,5,-7.59,4480615,1935,71.61,2670,2670,2300,3105,2295,2700,2315.56,0.00,0,0,3253,2976,2673,2396,2093,2825,2245,59,405,500,1620,5,1,11871408,296,-3.24,1.60,12,0.02,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241121,151053,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-205,5,-7.59,3758780,1626,60.18,2670,2670,2300,3105,2295,2700,2311.67,0.00,0,0,3253,2976,2673,2396,2093,2825,2245,59,405,500,1620,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241121,141050,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-205,5,-7.59,3758780,1626,60.18,2670,2670,2300,3105,2295,2700,2311.67,0.00,0,0,3253,2976,2673,2396,2093,2825,2245,59,405,500,1620,5,1,11871408,296,-3.24,1.60,12,0.01,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241121,131043,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-105,5,-3.89,2524385,1093,40.45,2670,2670,2300,3105,2295,2700,2309.59,0.00,0,0,3253,2976,2673,2396,2093,2825,2245,59,405,500,1620,5,1,11871408,308,-3.37,1.67,12,0.01,-769.00,1558.00,6420,20240117,-59.58,2000,20240927,29.75,6420,-59.58,20240117,2000,29.75,20240927,6420,-59.58,20240117,2000,29.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241121,121043,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-105,5,-3.89,2524385,1093,40.45,2670,2670,2300,3105,2295,2700,2309.59,0.00,0,0,3253,2976,2673,2396,2093,2825,2245,59,405,500,1620,5,1,11871408,308,-3.37,1.67,12,0.01,-769.00,1558.00,6420,20240117,-59.58,2000,20240927,29.75,6420,-59.58,20240117,2000,29.75,20240927,6420,-59.58,20240117,2000,29.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241121,111048,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-105,5,-3.89,2524385,1093,40.45,2670,2670,2300,3105,2295,2700,2309.59,0.00,0,0,3253,2976,2673,2396,2093,2825,2245,59,405,500,1620,5,1,11871408,308,-3.37,1.67,12,0.01,-769.00,1558.00,6420,20240117,-59.58,2000,20240927,29.75,6420,-59.58,20240117,2000,29.75,20240927,6420,-59.58,20240117,2000,29.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241121,101046,57,100.00,KONEX,,,N,N,N,N, ,N,2670,-30,5,-1.11,13350,5,0.19,2670,2670,2670,3105,2295,2700,2670.00,0.00,0,0,3253,2976,2673,2396,2093,2825,2245,59,405,500,1620,5,1,11871408,317,-3.47,1.71,12,0.00,-769.00,1558.00,6420,20240117,-58.41,2000,20240927,33.50,6420,-58.41,20240117,2000,33.50,20240927,6420,-58.41,20240117,2000,33.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241121,091048,57,100.00,KONEX,,,N,N,N,N, ,N,2670,-30,5,-1.11,13350,5,0.19,2670,2670,2670,3105,2295,2700,2670.00,0.00,0,0,3253,2976,2673,2396,2093,2825,2245,59,405,500,1620,5,1,11871408,317,-3.47,1.71,12,0.00,-769.00,1558.00,6420,20240117,-58.41,2000,20240927,33.50,6420,-58.41,20240117,2000,33.50,20240927,6420,-58.41,20240117,2000,33.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241120,161039,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,6428305,2702,3602.67,2950,2950,2370,3200,2370,2785,2379.09,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,321,-3.51,1.73,12,0.02,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241120,151052,57,100.00,KONEX,,,N,N,N,N, ,N,2700,-85,5,-3.05,6428305,2702,3602.67,2950,2950,2370,3200,2370,2785,2379.09,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,321,-3.51,1.73,12,0.02,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241120,141054,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-290,5,-10.41,6169335,2598,3464.00,2950,2950,2370,3200,2370,2785,2374.65,0.00,0,0,3328,3056,2678,2406,2028,2867,2217,59,415,500,1670,5,1,11871408,296,-3.24,1.60,12,0.02,-769.00,1558.00,6420,20240117,-61.14,2000,20240927,24.75,6420,-61.14,20240117,2000,24.75,20240927,6420,-61.14,20240117,2000,24.75,20240927,0.00,N,267080,500,59 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 20241121 161032 57 100.00 KONEX N N N N N 2495 -205 5 -7.59 4480615 1935 71.61 2670 2670 2300 3105 2295 2700 2315.56 0.00 0 0 3253 2976 2673 2396 2093 2825 2245 59 405 500 1620 5 1 11871408 296 -3.24 1.60 12 0.02 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20241121 151053 57 100.00 KONEX N N N N N 2495 -205 5 -7.59 3758780 1626 60.18 2670 2670 2300 3105 2295 2700 2311.67 0.00 0 0 3253 2976 2673 2396 2093 2825 2245 59 405 500 1620 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20241121 141050 57 100.00 KONEX N N N N N 2495 -205 5 -7.59 3758780 1626 60.18 2670 2670 2300 3105 2295 2700 2311.67 0.00 0 0 3253 2976 2673 2396 2093 2825 2245 59 405 500 1620 5 1 11871408 296 -3.24 1.60 12 0.01 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20241121 131043 57 100.00 KONEX N N N N N 2595 -105 5 -3.89 2524385 1093 40.45 2670 2670 2300 3105 2295 2700 2309.59 0.00 0 0 3253 2976 2673 2396 2093 2825 2245 59 405 500 1620 5 1 11871408 308 -3.37 1.67 12 0.01 -769.00 1558.00 6420 20240117 -59.58 2000 20240927 29.75 6420 -59.58 20240117 2000 29.75 20240927 6420 -59.58 20240117 2000 29.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20241121 121043 57 100.00 KONEX N N N N N 2595 -105 5 -3.89 2524385 1093 40.45 2670 2670 2300 3105 2295 2700 2309.59 0.00 0 0 3253 2976 2673 2396 2093 2825 2245 59 405 500 1620 5 1 11871408 308 -3.37 1.67 12 0.01 -769.00 1558.00 6420 20240117 -59.58 2000 20240927 29.75 6420 -59.58 20240117 2000 29.75 20240927 6420 -59.58 20240117 2000 29.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20241121 111048 57 100.00 KONEX N N N N N 2595 -105 5 -3.89 2524385 1093 40.45 2670 2670 2300 3105 2295 2700 2309.59 0.00 0 0 3253 2976 2673 2396 2093 2825 2245 59 405 500 1620 5 1 11871408 308 -3.37 1.67 12 0.01 -769.00 1558.00 6420 20240117 -59.58 2000 20240927 29.75 6420 -59.58 20240117 2000 29.75 20240927 6420 -59.58 20240117 2000 29.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20241121 101046 57 100.00 KONEX N N N N N 2670 -30 5 -1.11 13350 5 0.19 2670 2670 2670 3105 2295 2700 2670.00 0.00 0 0 3253 2976 2673 2396 2093 2825 2245 59 405 500 1620 5 1 11871408 317 -3.47 1.71 12 0.00 -769.00 1558.00 6420 20240117 -58.41 2000 20240927 33.50 6420 -58.41 20240117 2000 33.50 20240927 6420 -58.41 20240117 2000 33.50 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20241121 091048 57 100.00 KONEX N N N N N 2670 -30 5 -1.11 13350 5 0.19 2670 2670 2670 3105 2295 2700 2670.00 0.00 0 0 3253 2976 2673 2396 2093 2825 2245 59 405 500 1620 5 1 11871408 317 -3.47 1.71 12 0.00 -769.00 1558.00 6420 20240117 -58.41 2000 20240927 33.50 6420 -58.41 20240117 2000 33.50 20240927 6420 -58.41 20240117 2000 33.50 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20241120 161039 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 6428305 2702 3602.67 2950 2950 2370 3200 2370 2785 2379.09 0.00 0 0 3328 3056 2678 2406 2028 2867 2217 59 415 500 1670 5 1 11871408 321 -3.51 1.73 12 0.02 -769.00 1558.00 6420 20240117 -57.94 2000 20240927 35.00 6420 -57.94 20240117 2000 35.00 20240927 6420 -57.94 20240117 2000 35.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20241120 151052 57 100.00 KONEX N N N N N 2700 -85 5 -3.05 6428305 2702 3602.67 2950 2950 2370 3200 2370 2785 2379.09 0.00 0 0 3328 3056 2678 2406 2028 2867 2217 59 415 500 1670 5 1 11871408 321 -3.51 1.73 12 0.02 -769.00 1558.00 6420 20240117 -57.94 2000 20240927 35.00 6420 -57.94 20240117 2000 35.00 20240927 6420 -57.94 20240117 2000 35.00 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20241120 141054 57 100.00 KONEX N N N N N 2495 -290 5 -10.41 6169335 2598 3464.00 2950 2950 2370 3200 2370 2785 2374.65 0.00 0 0 3328 3056 2678 2406 2028 2867 2217 59 415 500 1670 5 1 11871408 296 -3.24 1.60 12 0.02 -769.00 1558.00 6420 20240117 -61.14 2000 20240927 24.75 6420 -61.14 20240117 2000 24.75 20240927 6420 -61.14 20240117 2000 24.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N