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
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
20241121,161127,57,100.00,KONEX,,,N,N,N,N, ,N,5700,-200,5,-3.39,25378940,4488,3678.69,5900,6160,5330,6780,5020,5900,5654.84,0.44,0,0,6066,5982,5916,5832,5766,5950,5800,42,880,500,3650,10,1,8441715,481,-23.85,-6.18,12,0.05,-239.00,-922.00,10870,20240205,-47.56,4600,20240105,23.91,10870,-47.56,20240205,4600,23.91,20240105,10870,-47.56,20240205,4600,23.91,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241121,151148,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-170,5,-2.88,8423720,1493,1223.77,5900,6160,5500,6780,5020,5900,5642.14,0.44,0,0,6066,5982,5916,5832,5766,5950,5800,42,880,500,3650,10,1,8441715,484,-23.97,-6.21,12,0.02,-239.00,-922.00,10870,20240205,-47.29,4600,20240105,24.57,10870,-47.29,20240205,4600,24.57,20240105,10870,-47.29,20240205,4600,24.57,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241121,141146,57,100.00,KONEX,,,N,N,N,N, ,N,5600,-300,5,-5.08,5539150,975,799.18,5900,6160,5500,6780,5020,5900,5681.18,0.44,0,0,6066,5982,5916,5832,5766,5950,5800,42,880,500,3650,10,1,8441715,473,-23.43,-6.07,12,0.01,-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
20241121,131140,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-380,5,-6.44,5527820,973,797.54,5900,6160,5500,6780,5020,5900,5681.21,0.44,0,0,6066,5982,5916,5832,5766,5950,5800,42,880,500,3650,10,1,8441715,466,-23.10,-5.99,12,0.01,-239.00,-922.00,10870,20240205,-49.22,4600,20240105,20.00,10870,-49.22,20240205,4600,20.00,20240105,10870,-49.22,20240205,4600,20.00,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241121,121139,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-100,5,-1.69,5522300,972,796.72,5900,6160,5500,6780,5020,5900,5681.38,0.44,0,0,6066,5982,5916,5832,5766,5950,5800,42,880,500,3650,10,1,8441715,490,-24.27,-6.29,12,0.01,-239.00,-922.00,10870,20240205,-46.64,4600,20240105,26.09,10870,-46.64,20240205,4600,26.09,20240105,10870,-46.64,20240205,4600,26.09,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241121,111144,57,100.00,KONEX,,,N,N,N,N, ,N,5890,-10,5,-0.17,1848550,317,259.84,5900,6160,5700,6780,5020,5900,5831.39,0.44,0,0,6066,5982,5916,5832,5766,5950,5800,42,880,500,3650,10,1,8441715,497,-24.64,-6.39,12,0.00,-239.00,-922.00,10870,20240205,-45.81,4600,20240105,28.04,10870,-45.81,20240205,4600,28.04,20240105,10870,-45.81,20240205,4600,28.04,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241121,101143,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,1842660,316,259.02,5900,6160,5700,6780,5020,5900,5831.20,0.44,0,0,6066,5982,5916,5832,5766,5950,5800,42,880,500,3650,10,1,8441715,498,-24.69,-6.40,12,0.00,-239.00,-922.00,10870,20240205,-45.72,4600,20240105,28.26,10870,-45.72,20240205,4600,28.26,20240105,10870,-45.72,20240205,4600,28.26,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241121,091144,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.44,0,0,6066,5982,5916,5832,5766,5950,5800,42,880,500,3650,10,1,8441715,498,-24.69,-6.40,12,0.00,-239.00,-922.00,10870,20240205,-45.72,4600,20240105,28.26,10870,-45.72,20240205,4600,28.26,20240105,10870,-45.72,20240205,4600,28.26,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241120,161134,57,100.00,KONEX,,,N,N,N,N, ,N,5900,100,2,1.72,725360,122,12.87,6000,6000,5850,6670,4930,5800,5945.57,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,498,-24.69,-6.40,12,0.00,-239.00,-922.00,10870,20240205,-45.72,4600,20240105,28.26,10870,-45.72,20240205,4600,28.26,20240105,10870,-45.72,20240205,4600,28.26,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241120,151148,57,100.00,KONEX,,,N,N,N,N, ,N,5850,50,2,0.86,684060,115,12.13,6000,6000,5850,6670,4930,5800,5948.35,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,494,-24.48,-6.34,12,0.00,-239.00,-922.00,10870,20240205,-46.18,4600,20240105,27.17,10870,-46.18,20240205,4600,27.17,20240105,10870,-46.18,20240205,4600,27.17,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241120,141151,57,100.00,KONEX,,,N,N,N,N, ,N,5940,140,2,2.41,479220,80,8.44,6000,6000,5940,6670,4930,5800,5990.25,0.44,0,0,6060,5930,5740,5610,5420,5995,5675,42,870,500,3590,10,1,8441715,501,-24.85,-6.44,12,0.00,-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
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 161127 57 100.00 KONEX N N N N N 5700 -200 5 -3.39 25378940 4488 3678.69 5900 6160 5330 6780 5020 5900 5654.84 0.44 0 0 6066 5982 5916 5832 5766 5950 5800 42 880 500 3650 10 1 8441715 481 -23.85 -6.18 12 0.05 -239.00 -922.00 10870 20240205 -47.56 4600 20240105 23.91 10870 -47.56 20240205 4600 23.91 20240105 10870 -47.56 20240205 4600 23.91 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
3 20241121 151148 57 100.00 KONEX N N N N N 5730 -170 5 -2.88 8423720 1493 1223.77 5900 6160 5500 6780 5020 5900 5642.14 0.44 0 0 6066 5982 5916 5832 5766 5950 5800 42 880 500 3650 10 1 8441715 484 -23.97 -6.21 12 0.02 -239.00 -922.00 10870 20240205 -47.29 4600 20240105 24.57 10870 -47.29 20240205 4600 24.57 20240105 10870 -47.29 20240205 4600 24.57 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
4 20241121 141146 57 100.00 KONEX N N N N N 5600 -300 5 -5.08 5539150 975 799.18 5900 6160 5500 6780 5020 5900 5681.18 0.44 0 0 6066 5982 5916 5832 5766 5950 5800 42 880 500 3650 10 1 8441715 473 -23.43 -6.07 12 0.01 -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
5 20241121 131140 57 100.00 KONEX N N N N N 5520 -380 5 -6.44 5527820 973 797.54 5900 6160 5500 6780 5020 5900 5681.21 0.44 0 0 6066 5982 5916 5832 5766 5950 5800 42 880 500 3650 10 1 8441715 466 -23.10 -5.99 12 0.01 -239.00 -922.00 10870 20240205 -49.22 4600 20240105 20.00 10870 -49.22 20240205 4600 20.00 20240105 10870 -49.22 20240205 4600 20.00 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
6 20241121 121139 57 100.00 KONEX N N N N N 5800 -100 5 -1.69 5522300 972 796.72 5900 6160 5500 6780 5020 5900 5681.38 0.44 0 0 6066 5982 5916 5832 5766 5950 5800 42 880 500 3650 10 1 8441715 490 -24.27 -6.29 12 0.01 -239.00 -922.00 10870 20240205 -46.64 4600 20240105 26.09 10870 -46.64 20240205 4600 26.09 20240105 10870 -46.64 20240205 4600 26.09 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
7 20241121 111144 57 100.00 KONEX N N N N N 5890 -10 5 -0.17 1848550 317 259.84 5900 6160 5700 6780 5020 5900 5831.39 0.44 0 0 6066 5982 5916 5832 5766 5950 5800 42 880 500 3650 10 1 8441715 497 -24.64 -6.39 12 0.00 -239.00 -922.00 10870 20240205 -45.81 4600 20240105 28.04 10870 -45.81 20240205 4600 28.04 20240105 10870 -45.81 20240205 4600 28.04 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
8 20241121 101143 57 100.00 KONEX N N N N N 5900 0 3 0.00 1842660 316 259.02 5900 6160 5700 6780 5020 5900 5831.20 0.44 0 0 6066 5982 5916 5832 5766 5950 5800 42 880 500 3650 10 1 8441715 498 -24.69 -6.40 12 0.00 -239.00 -922.00 10870 20240205 -45.72 4600 20240105 28.26 10870 -45.72 20240205 4600 28.26 20240105 10870 -45.72 20240205 4600 28.26 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
9 20241121 091144 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.44 0 0 6066 5982 5916 5832 5766 5950 5800 42 880 500 3650 10 1 8441715 498 -24.69 -6.40 12 0.00 -239.00 -922.00 10870 20240205 -45.72 4600 20240105 28.26 10870 -45.72 20240205 4600 28.26 20240105 10870 -45.72 20240205 4600 28.26 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
10 20241120 161134 57 100.00 KONEX N N N N N 5900 100 2 1.72 725360 122 12.87 6000 6000 5850 6670 4930 5800 5945.57 0.44 0 0 6060 5930 5740 5610 5420 5995 5675 42 870 500 3590 10 1 8441715 498 -24.69 -6.40 12 0.00 -239.00 -922.00 10870 20240205 -45.72 4600 20240105 28.26 10870 -45.72 20240205 4600 28.26 20240105 10870 -45.72 20240205 4600 28.26 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
11 20241120 151148 57 100.00 KONEX N N N N N 5850 50 2 0.86 684060 115 12.13 6000 6000 5850 6670 4930 5800 5948.35 0.44 0 0 6060 5930 5740 5610 5420 5995 5675 42 870 500 3590 10 1 8441715 494 -24.48 -6.34 12 0.00 -239.00 -922.00 10870 20240205 -46.18 4600 20240105 27.17 10870 -46.18 20240205 4600 27.17 20240105 10870 -46.18 20240205 4600 27.17 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
12 20241120 141151 57 100.00 KONEX N N N N N 5940 140 2 2.41 479220 80 8.44 6000 6000 5940 6670 4930 5800 5990.25 0.44 0 0 6060 5930 5740 5610 5420 5995 5675 42 870 500 3590 10 1 8441715 501 -24.85 -6.44 12 0.00 -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