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
289170/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
20241121,161049,57,100.00,KONEX,,,N,N,N,N, ,N,5950,30,2,0.51,1331790,223,218.63,6800,6800,5940,6800,5040,5920,5972.15,0.00,0,0,6133,6026,5813,5706,5493,6080,5760,18,880,500,3550,10,1,3511509,209,-34.59,6.64,12,0.01,-172.00,896.00,8350,20241025,-28.74,2610,20240621,127.97,8350,-28.74,20241025,2610,127.97,20240621,8350,-28.74,20241025,2610,127.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241121,151111,57,100.00,KONEX,,,N,N,N,N, ,N,5950,30,2,0.51,1331790,223,218.63,6800,6800,5940,6800,5040,5920,5972.15,0.00,0,0,6133,6026,5813,5706,5493,6080,5760,18,880,500,3550,10,1,3511509,209,-34.59,6.64,12,0.01,-172.00,896.00,8350,20241025,-28.74,2610,20240621,127.97,8350,-28.74,20241025,2610,127.97,20240621,8350,-28.74,20241025,2610,127.97,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241121,141108,57,100.00,KONEX,,,N,N,N,N, ,N,5970,50,2,0.84,832800,139,136.27,6800,6800,5970,6800,5040,5920,5991.37,0.00,0,0,6133,6026,5813,5706,5493,6080,5760,18,880,500,3550,10,1,3511509,210,-34.71,6.66,12,0.00,-172.00,896.00,8350,20241025,-28.50,2610,20240621,128.74,8350,-28.50,20241025,2610,128.74,20240621,8350,-28.50,20241025,2610,128.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241121,131100,57,100.00,KONEX,,,N,N,N,N, ,N,5970,50,2,0.84,832800,139,136.27,6800,6800,5970,6800,5040,5920,5991.37,0.00,0,0,6133,6026,5813,5706,5493,6080,5760,18,880,500,3550,10,1,3511509,210,-34.71,6.66,12,0.00,-172.00,896.00,8350,20241025,-28.50,2610,20240621,128.74,8350,-28.50,20241025,2610,128.74,20240621,8350,-28.50,20241025,2610,128.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241121,121101,57,100.00,KONEX,,,N,N,N,N, ,N,5970,50,2,0.84,832800,139,136.27,6800,6800,5970,6800,5040,5920,5991.37,0.00,0,0,6133,6026,5813,5706,5493,6080,5760,18,880,500,3550,10,1,3511509,210,-34.71,6.66,12,0.00,-172.00,896.00,8350,20241025,-28.50,2610,20240621,128.74,8350,-28.50,20241025,2610,128.74,20240621,8350,-28.50,20241025,2610,128.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241121,111106,57,100.00,KONEX,,,N,N,N,N, ,N,5970,50,2,0.84,832800,139,136.27,6800,6800,5970,6800,5040,5920,5991.37,0.00,0,0,6133,6026,5813,5706,5493,6080,5760,18,880,500,3550,10,1,3511509,210,-34.71,6.66,12,0.00,-172.00,896.00,8350,20241025,-28.50,2610,20240621,128.74,8350,-28.50,20241025,2610,128.74,20240621,8350,-28.50,20241025,2610,128.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241121,101104,57,100.00,KONEX,,,N,N,N,N, ,N,5970,50,2,0.84,832800,139,136.27,6800,6800,5970,6800,5040,5920,5991.37,0.00,0,0,6133,6026,5813,5706,5493,6080,5760,18,880,500,3550,10,1,3511509,210,-34.71,6.66,12,0.00,-172.00,896.00,8350,20241025,-28.50,2610,20240621,128.74,8350,-28.50,20241025,2610,128.74,20240621,8350,-28.50,20241025,2610,128.74,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241121,091106,57,100.00,KONEX,,,N,N,N,N, ,N,6000,80,2,1.35,234800,39,38.24,6800,6800,6000,6800,5040,5920,6020.51,0.00,0,0,6133,6026,5813,5706,5493,6080,5760,18,880,500,3550,10,1,3511509,211,-34.88,6.70,12,0.00,-172.00,896.00,8350,20241025,-28.14,2610,20240621,129.89,8350,-28.14,20241025,2610,129.89,20240621,8350,-28.14,20241025,2610,129.89,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241120,161056,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-10,5,-0.17,571830,102,2040.00,5600,5920,5600,6810,5050,5930,5606.18,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.42,6.61,12,0.00,-172.00,896.00,8350,20241025,-29.10,2610,20240621,126.82,8350,-29.10,20241025,2610,126.82,20240621,8350,-29.10,20241025,2610,126.82,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241120,151110,57,100.00,KONEX,,,N,N,N,N, ,N,5920,-10,5,-0.17,571830,102,2040.00,5600,5920,5600,6810,5050,5930,5606.18,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,208,-34.42,6.61,12,0.00,-172.00,896.00,8350,20241025,-29.10,2610,20240621,126.82,8350,-29.10,20241025,2610,126.82,20240621,8350,-29.10,20241025,2610,126.82,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241120,141113,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-330,5,-5.56,67200,12,240.00,5600,5600,5600,6810,5050,5930,5600.00,0.00,0,0,6236,6082,5776,5622,5316,6160,5700,18,880,500,3550,10,1,3511509,197,-32.56,6.25,12,0.00,-172.00,896.00,8350,20241025,-32.93,2610,20240621,114.56,8350,-32.93,20241025,2610,114.56,20240621,8350,-32.93,20241025,2610,114.56,20240621,0.00,N,289170,500,17 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 161049 57 100.00 KONEX N N N N N 5950 30 2 0.51 1331790 223 218.63 6800 6800 5940 6800 5040 5920 5972.15 0.00 0 0 6133 6026 5813 5706 5493 6080 5760 18 880 500 3550 10 1 3511509 209 -34.59 6.64 12 0.01 -172.00 896.00 8350 20241025 -28.74 2610 20240621 127.97 8350 -28.74 20241025 2610 127.97 20240621 8350 -28.74 20241025 2610 127.97 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20241121 151111 57 100.00 KONEX N N N N N 5950 30 2 0.51 1331790 223 218.63 6800 6800 5940 6800 5040 5920 5972.15 0.00 0 0 6133 6026 5813 5706 5493 6080 5760 18 880 500 3550 10 1 3511509 209 -34.59 6.64 12 0.01 -172.00 896.00 8350 20241025 -28.74 2610 20240621 127.97 8350 -28.74 20241025 2610 127.97 20240621 8350 -28.74 20241025 2610 127.97 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20241121 141108 57 100.00 KONEX N N N N N 5970 50 2 0.84 832800 139 136.27 6800 6800 5970 6800 5040 5920 5991.37 0.00 0 0 6133 6026 5813 5706 5493 6080 5760 18 880 500 3550 10 1 3511509 210 -34.71 6.66 12 0.00 -172.00 896.00 8350 20241025 -28.50 2610 20240621 128.74 8350 -28.50 20241025 2610 128.74 20240621 8350 -28.50 20241025 2610 128.74 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20241121 131100 57 100.00 KONEX N N N N N 5970 50 2 0.84 832800 139 136.27 6800 6800 5970 6800 5040 5920 5991.37 0.00 0 0 6133 6026 5813 5706 5493 6080 5760 18 880 500 3550 10 1 3511509 210 -34.71 6.66 12 0.00 -172.00 896.00 8350 20241025 -28.50 2610 20240621 128.74 8350 -28.50 20241025 2610 128.74 20240621 8350 -28.50 20241025 2610 128.74 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20241121 121101 57 100.00 KONEX N N N N N 5970 50 2 0.84 832800 139 136.27 6800 6800 5970 6800 5040 5920 5991.37 0.00 0 0 6133 6026 5813 5706 5493 6080 5760 18 880 500 3550 10 1 3511509 210 -34.71 6.66 12 0.00 -172.00 896.00 8350 20241025 -28.50 2610 20240621 128.74 8350 -28.50 20241025 2610 128.74 20240621 8350 -28.50 20241025 2610 128.74 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20241121 111106 57 100.00 KONEX N N N N N 5970 50 2 0.84 832800 139 136.27 6800 6800 5970 6800 5040 5920 5991.37 0.00 0 0 6133 6026 5813 5706 5493 6080 5760 18 880 500 3550 10 1 3511509 210 -34.71 6.66 12 0.00 -172.00 896.00 8350 20241025 -28.50 2610 20240621 128.74 8350 -28.50 20241025 2610 128.74 20240621 8350 -28.50 20241025 2610 128.74 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20241121 101104 57 100.00 KONEX N N N N N 5970 50 2 0.84 832800 139 136.27 6800 6800 5970 6800 5040 5920 5991.37 0.00 0 0 6133 6026 5813 5706 5493 6080 5760 18 880 500 3550 10 1 3511509 210 -34.71 6.66 12 0.00 -172.00 896.00 8350 20241025 -28.50 2610 20240621 128.74 8350 -28.50 20241025 2610 128.74 20240621 8350 -28.50 20241025 2610 128.74 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20241121 091106 57 100.00 KONEX N N N N N 6000 80 2 1.35 234800 39 38.24 6800 6800 6000 6800 5040 5920 6020.51 0.00 0 0 6133 6026 5813 5706 5493 6080 5760 18 880 500 3550 10 1 3511509 211 -34.88 6.70 12 0.00 -172.00 896.00 8350 20241025 -28.14 2610 20240621 129.89 8350 -28.14 20241025 2610 129.89 20240621 8350 -28.14 20241025 2610 129.89 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20241120 161056 57 100.00 KONEX N N N N N 5920 -10 5 -0.17 571830 102 2040.00 5600 5920 5600 6810 5050 5930 5606.18 0.00 0 0 6236 6082 5776 5622 5316 6160 5700 18 880 500 3550 10 1 3511509 208 -34.42 6.61 12 0.00 -172.00 896.00 8350 20241025 -29.10 2610 20240621 126.82 8350 -29.10 20241025 2610 126.82 20240621 8350 -29.10 20241025 2610 126.82 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20241120 151110 57 100.00 KONEX N N N N N 5920 -10 5 -0.17 571830 102 2040.00 5600 5920 5600 6810 5050 5930 5606.18 0.00 0 0 6236 6082 5776 5622 5316 6160 5700 18 880 500 3550 10 1 3511509 208 -34.42 6.61 12 0.00 -172.00 896.00 8350 20241025 -29.10 2610 20240621 126.82 8350 -29.10 20241025 2610 126.82 20240621 8350 -29.10 20241025 2610 126.82 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20241120 141113 57 100.00 KONEX N N N N N 5600 -330 5 -5.56 67200 12 240.00 5600 5600 5600 6810 5050 5930 5600.00 0.00 0 0 6236 6082 5776 5622 5316 6160 5700 18 880 500 3550 10 1 3511509 197 -32.56 6.25 12 0.00 -172.00 896.00 8350 20241025 -32.93 2610 20240621 114.56 8350 -32.93 20241025 2610 114.56 20240621 8350 -32.93 20241025 2610 114.56 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N