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
270210/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
20241121,161035,57,100.00,KONEX,,,N,N,N,N, ,N,15510,210,2,1.37,2769890,184,57.50,15050,15980,15000,17590,13010,15300,15053.75,0.00,0,0,17100,16200,15600,14700,14100,15900,14400,8,2290,500,9180,10,1,1655205,257,-12.63,-14.26,12,0.01,-1228.00,-1088.00,17700,20241017,-12.37,2670,20240419,480.90,17700,-12.37,20241017,2670,480.90,20240419,17700,-12.37,20241017,2670,480.90,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241121,151056,57,100.00,KONEX,,,N,N,N,N, ,N,15500,200,2,1.31,2707390,180,56.25,15050,15980,15000,17590,13010,15300,15041.06,0.00,0,0,17100,16200,15600,14700,14100,15900,14400,8,2290,500,9180,10,1,1655205,257,-12.62,-14.25,12,0.01,-1228.00,-1088.00,17700,20241017,-12.43,2670,20240419,480.52,17700,-12.43,20241017,2670,480.52,20240419,17700,-12.43,20241017,2670,480.52,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241121,141053,57,100.00,KONEX,,,N,N,N,N, ,N,15500,200,2,1.31,2675910,178,55.62,15050,15500,15000,17590,13010,15300,15033.20,0.00,0,0,17100,16200,15600,14700,14100,15900,14400,8,2290,500,9180,10,1,1655205,257,-12.62,-14.25,12,0.01,-1228.00,-1088.00,17700,20241017,-12.43,2670,20240419,480.52,17700,-12.43,20241017,2670,480.52,20240419,17700,-12.43,20241017,2670,480.52,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241121,131046,57,100.00,KONEX,,,N,N,N,N, ,N,15500,200,2,1.31,2675910,178,55.62,15050,15500,15000,17590,13010,15300,15033.20,0.00,0,0,17100,16200,15600,14700,14100,15900,14400,8,2290,500,9180,10,1,1655205,257,-12.62,-14.25,12,0.01,-1228.00,-1088.00,17700,20241017,-12.43,2670,20240419,480.52,17700,-12.43,20241017,2670,480.52,20240419,17700,-12.43,20241017,2670,480.52,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241121,121047,57,100.00,KONEX,,,N,N,N,N, ,N,15500,200,2,1.31,2675910,178,55.62,15050,15500,15000,17590,13010,15300,15033.20,0.00,0,0,17100,16200,15600,14700,14100,15900,14400,8,2290,500,9180,10,1,1655205,257,-12.62,-14.25,12,0.01,-1228.00,-1088.00,17700,20241017,-12.43,2670,20240419,480.52,17700,-12.43,20241017,2670,480.52,20240419,17700,-12.43,20241017,2670,480.52,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241121,111051,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-300,5,-1.96,2660410,177,55.31,15050,15050,15000,17590,13010,15300,15030.56,0.00,0,0,17100,16200,15600,14700,14100,15900,14400,8,2290,500,9180,10,1,1655205,248,-12.21,-13.79,12,0.01,-1228.00,-1088.00,17700,20241017,-15.25,2670,20240419,461.80,17700,-15.25,20241017,2670,461.80,20240419,17700,-15.25,20241017,2670,461.80,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241121,101049,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-300,5,-1.96,2660410,177,55.31,15050,15050,15000,17590,13010,15300,15030.56,0.00,0,0,17100,16200,15600,14700,14100,15900,14400,8,2290,500,9180,10,1,1655205,248,-12.21,-13.79,12,0.01,-1228.00,-1088.00,17700,20241017,-15.25,2670,20240419,461.80,17700,-15.25,20241017,2670,461.80,20240419,17700,-15.25,20241017,2670,461.80,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241121,091052,57,100.00,KONEX,,,N,N,N,N, ,N,15300,0,3,0.00,0,0,0.00,0,0,0,17590,13010,15300,0.00,0.00,0,0,17100,16200,15600,14700,14100,15900,14400,8,2290,500,9180,10,1,1655205,253,-12.46,-14.06,12,0.00,-1228.00,-1088.00,17700,20241017,-13.56,2670,20240419,473.03,17700,-13.56,20241017,2670,473.03,20240419,17700,-13.56,20241017,2670,473.03,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241120,161042,57,100.00,KONEX,,,N,N,N,N, ,N,15300,70,2,0.46,4985020,320,1066.67,15880,16500,15000,17510,12950,15230,15578.19,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,253,-12.46,-14.06,12,0.02,-1228.00,-1088.00,17700,20241017,-13.56,2670,20240419,473.03,17700,-13.56,20241017,2670,473.03,20240419,17700,-13.56,20241017,2670,473.03,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241120,151055,57,100.00,KONEX,,,N,N,N,N, ,N,15300,70,2,0.46,4786120,307,1023.33,15880,16500,15000,17510,12950,15230,15589.97,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,253,-12.46,-14.06,12,0.02,-1228.00,-1088.00,17700,20241017,-13.56,2670,20240419,473.03,17700,-13.56,20241017,2670,473.03,20240419,17700,-13.56,20241017,2670,473.03,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241120,141058,57,100.00,KONEX,,,N,N,N,N, ,N,16500,1270,2,8.34,4612750,296,986.67,15880,16500,15000,17510,12950,15230,15583.61,0.00,0,0,16130,15680,15440,14990,14750,15560,14870,8,2280,500,9130,10,1,1655205,273,-13.44,-15.17,12,0.02,-1228.00,-1088.00,17700,20241017,-6.78,2670,20240419,517.98,17700,-6.78,20241017,2670,517.98,20240419,17700,-6.78,20241017,2670,517.98,20240419,0.00,N,270210,500,8 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 161035 57 100.00 KONEX N N N N N 15510 210 2 1.37 2769890 184 57.50 15050 15980 15000 17590 13010 15300 15053.75 0.00 0 0 17100 16200 15600 14700 14100 15900 14400 8 2290 500 9180 10 1 1655205 257 -12.63 -14.26 12 0.01 -1228.00 -1088.00 17700 20241017 -12.37 2670 20240419 480.90 17700 -12.37 20241017 2670 480.90 20240419 17700 -12.37 20241017 2670 480.90 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20241121 151056 57 100.00 KONEX N N N N N 15500 200 2 1.31 2707390 180 56.25 15050 15980 15000 17590 13010 15300 15041.06 0.00 0 0 17100 16200 15600 14700 14100 15900 14400 8 2290 500 9180 10 1 1655205 257 -12.62 -14.25 12 0.01 -1228.00 -1088.00 17700 20241017 -12.43 2670 20240419 480.52 17700 -12.43 20241017 2670 480.52 20240419 17700 -12.43 20241017 2670 480.52 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20241121 141053 57 100.00 KONEX N N N N N 15500 200 2 1.31 2675910 178 55.62 15050 15500 15000 17590 13010 15300 15033.20 0.00 0 0 17100 16200 15600 14700 14100 15900 14400 8 2290 500 9180 10 1 1655205 257 -12.62 -14.25 12 0.01 -1228.00 -1088.00 17700 20241017 -12.43 2670 20240419 480.52 17700 -12.43 20241017 2670 480.52 20240419 17700 -12.43 20241017 2670 480.52 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20241121 131046 57 100.00 KONEX N N N N N 15500 200 2 1.31 2675910 178 55.62 15050 15500 15000 17590 13010 15300 15033.20 0.00 0 0 17100 16200 15600 14700 14100 15900 14400 8 2290 500 9180 10 1 1655205 257 -12.62 -14.25 12 0.01 -1228.00 -1088.00 17700 20241017 -12.43 2670 20240419 480.52 17700 -12.43 20241017 2670 480.52 20240419 17700 -12.43 20241017 2670 480.52 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20241121 121047 57 100.00 KONEX N N N N N 15500 200 2 1.31 2675910 178 55.62 15050 15500 15000 17590 13010 15300 15033.20 0.00 0 0 17100 16200 15600 14700 14100 15900 14400 8 2290 500 9180 10 1 1655205 257 -12.62 -14.25 12 0.01 -1228.00 -1088.00 17700 20241017 -12.43 2670 20240419 480.52 17700 -12.43 20241017 2670 480.52 20240419 17700 -12.43 20241017 2670 480.52 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20241121 111051 57 100.00 KONEX N N N N N 15000 -300 5 -1.96 2660410 177 55.31 15050 15050 15000 17590 13010 15300 15030.56 0.00 0 0 17100 16200 15600 14700 14100 15900 14400 8 2290 500 9180 10 1 1655205 248 -12.21 -13.79 12 0.01 -1228.00 -1088.00 17700 20241017 -15.25 2670 20240419 461.80 17700 -15.25 20241017 2670 461.80 20240419 17700 -15.25 20241017 2670 461.80 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20241121 101049 57 100.00 KONEX N N N N N 15000 -300 5 -1.96 2660410 177 55.31 15050 15050 15000 17590 13010 15300 15030.56 0.00 0 0 17100 16200 15600 14700 14100 15900 14400 8 2290 500 9180 10 1 1655205 248 -12.21 -13.79 12 0.01 -1228.00 -1088.00 17700 20241017 -15.25 2670 20240419 461.80 17700 -15.25 20241017 2670 461.80 20240419 17700 -15.25 20241017 2670 461.80 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20241121 091052 57 100.00 KONEX N N N N N 15300 0 3 0.00 0 0 0.00 0 0 0 17590 13010 15300 0.00 0.00 0 0 17100 16200 15600 14700 14100 15900 14400 8 2290 500 9180 10 1 1655205 253 -12.46 -14.06 12 0.00 -1228.00 -1088.00 17700 20241017 -13.56 2670 20240419 473.03 17700 -13.56 20241017 2670 473.03 20240419 17700 -13.56 20241017 2670 473.03 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20241120 161042 57 100.00 KONEX N N N N N 15300 70 2 0.46 4985020 320 1066.67 15880 16500 15000 17510 12950 15230 15578.19 0.00 0 0 16130 15680 15440 14990 14750 15560 14870 8 2280 500 9130 10 1 1655205 253 -12.46 -14.06 12 0.02 -1228.00 -1088.00 17700 20241017 -13.56 2670 20240419 473.03 17700 -13.56 20241017 2670 473.03 20240419 17700 -13.56 20241017 2670 473.03 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20241120 151055 57 100.00 KONEX N N N N N 15300 70 2 0.46 4786120 307 1023.33 15880 16500 15000 17510 12950 15230 15589.97 0.00 0 0 16130 15680 15440 14990 14750 15560 14870 8 2280 500 9130 10 1 1655205 253 -12.46 -14.06 12 0.02 -1228.00 -1088.00 17700 20241017 -13.56 2670 20240419 473.03 17700 -13.56 20241017 2670 473.03 20240419 17700 -13.56 20241017 2670 473.03 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20241120 141058 57 100.00 KONEX N N N N N 16500 1270 2 8.34 4612750 296 986.67 15880 16500 15000 17510 12950 15230 15583.61 0.00 0 0 16130 15680 15440 14990 14750 15560 14870 8 2280 500 9130 10 1 1655205 273 -13.44 -15.17 12 0.02 -1228.00 -1088.00 17700 20241017 -6.78 2670 20240419 517.98 17700 -6.78 20241017 2670 517.98 20240419 17700 -6.78 20241017 2670 517.98 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N