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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,161248,57,100.00,KONEX,,,N,N,N,N, ,N,5590,-380,5,-6.37,73844780,14088,70440.00,5400,5770,5080,6860,5080,5970,5241.68,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,472,-23.39,-6.06,12,0.17,-239.00,-922.00,10870,20240205,-48.57,4600,20240105,21.52,10870,-48.57,20240205,4600,21.52,20240105,10870,-48.57,20240205,4600,21.52,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241128,151314,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-820,5,-13.74,62532710,12030,60150.00,5400,5770,5080,6860,5080,5970,5198.06,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,435,-21.55,-5.59,12,0.14,-239.00,-922.00,10870,20240205,-52.62,4600,20240105,11.96,10870,-52.62,20240205,4600,11.96,20240105,10870,-52.62,20240205,4600,11.96,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241128,141311,57,100.00,KONEX,,,N,N,N,N, ,N,5230,-740,5,-12.40,61276110,11790,58950.00,5400,5770,5080,6860,5080,5970,5197.30,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,442,-21.88,-5.67,12,0.14,-239.00,-922.00,10870,20240205,-51.89,4600,20240105,13.70,10870,-51.89,20240205,4600,13.70,20240105,10870,-51.89,20240205,4600,13.70,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241128,131309,57,100.00,KONEX,,,N,N,N,N, ,N,5250,-720,5,-12.06,61208130,11777,58885.00,5400,5770,5080,6860,5080,5970,5197.26,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,443,-21.97,-5.69,12,0.14,-239.00,-922.00,10870,20240205,-51.70,4600,20240105,14.13,10870,-51.70,20240205,4600,14.13,20240105,10870,-51.70,20240205,4600,14.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241128,121307,57,100.00,KONEX,,,N,N,N,N, ,N,5170,-800,5,-13.40,58198240,11193,55965.00,5400,5770,5080,6860,5080,5970,5199.52,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,436,-21.63,-5.61,12,0.13,-239.00,-922.00,10870,20240205,-52.44,4600,20240105,12.39,10870,-52.44,20240205,4600,12.39,20240105,10870,-52.44,20240205,4600,12.39,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241128,111310,57,100.00,KONEX,,,N,N,N,N, ,N,5380,-590,5,-9.88,32959960,6297,31485.00,5400,5770,5080,6860,5080,5970,5234.23,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,454,-22.51,-5.84,12,0.07,-239.00,-922.00,10870,20240205,-50.51,4600,20240105,16.96,10870,-50.51,20240205,4600,16.96,20240105,10870,-50.51,20240205,4600,16.96,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241128,101309,57,100.00,KONEX,,,N,N,N,N, ,N,5250,-720,5,-12.06,31142410,5958,29790.00,5400,5770,5080,6860,5080,5970,5226.99,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,443,-21.97,-5.69,12,0.07,-239.00,-922.00,10870,20240205,-51.70,4600,20240105,14.13,10870,-51.70,20240205,4600,14.13,20240105,10870,-51.70,20240205,4600,14.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241128,091307,57,100.00,KONEX,,,N,N,N,N, ,N,5770,-200,5,-3.35,2664240,504,2520.00,5400,5770,5260,6860,5080,5970,5286.19,0.44,0,0,6216,6092,5846,5722,5476,6155,5785,42,890,500,3700,10,1,8441715,487,-24.14,-6.26,12,0.01,-239.00,-922.00,10870,20240205,-46.92,4600,20240105,25.43,10870,-46.92,20240205,4600,25.43,20240105,10870,-46.92,20240205,4600,25.43,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241127,161234,57,100.00,KONEX,,,N,N,N,N, ,N,5970,380,2,6.80,115700,20,3.27,5600,5970,5600,6420,4760,5590,5785.00,0.44,0,0,6883,6236,5793,5146,4703,6015,4925,42,830,500,3460,10,1,8441715,504,-24.98,-6.48,12,0.00,-239.00,-922.00,10870,20240205,-45.08,4600,20240105,29.78,10870,-45.08,20240205,4600,29.78,20240105,10870,-45.08,20240205,4600,29.78,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241127,151301,57,100.00,KONEX,,,N,N,N,N, ,N,5970,380,2,6.80,115700,20,3.27,5600,5970,5600,6420,4760,5590,5785.00,0.44,0,0,6883,6236,5793,5146,4703,6015,4925,42,830,500,3460,10,1,8441715,504,-24.98,-6.48,12,0.00,-239.00,-922.00,10870,20240205,-45.08,4600,20240105,29.78,10870,-45.08,20240205,4600,29.78,20240105,10870,-45.08,20240205,4600,29.78,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241127,141254,57,100.00,KONEX,,,N,N,N,N, ,N,5970,380,2,6.80,115700,20,3.27,5600,5970,5600,6420,4760,5590,5785.00,0.44,0,0,6883,6236,5793,5146,4703,6015,4925,42,830,500,3460,10,1,8441715,504,-24.98,-6.48,12,0.00,-239.00,-922.00,10870,20240205,-45.08,4600,20240105,29.78,10870,-45.08,20240205,4600,29.78,20240105,10870,-45.08,20240205,4600,29.78,20240105,0.00,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 20241128 161248 57 100.00 KONEX N N N N N 5590 -380 5 -6.37 73844780 14088 70440.00 5400 5770 5080 6860 5080 5970 5241.68 0.44 0 0 6216 6092 5846 5722 5476 6155 5785 42 890 500 3700 10 1 8441715 472 -23.39 -6.06 12 0.17 -239.00 -922.00 10870 20240205 -48.57 4600 20240105 21.52 10870 -48.57 20240205 4600 21.52 20240105 10870 -48.57 20240205 4600 21.52 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
3 20241128 151314 57 100.00 KONEX N N N N N 5150 -820 5 -13.74 62532710 12030 60150.00 5400 5770 5080 6860 5080 5970 5198.06 0.44 0 0 6216 6092 5846 5722 5476 6155 5785 42 890 500 3700 10 1 8441715 435 -21.55 -5.59 12 0.14 -239.00 -922.00 10870 20240205 -52.62 4600 20240105 11.96 10870 -52.62 20240205 4600 11.96 20240105 10870 -52.62 20240205 4600 11.96 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
4 20241128 141311 57 100.00 KONEX N N N N N 5230 -740 5 -12.40 61276110 11790 58950.00 5400 5770 5080 6860 5080 5970 5197.30 0.44 0 0 6216 6092 5846 5722 5476 6155 5785 42 890 500 3700 10 1 8441715 442 -21.88 -5.67 12 0.14 -239.00 -922.00 10870 20240205 -51.89 4600 20240105 13.70 10870 -51.89 20240205 4600 13.70 20240105 10870 -51.89 20240205 4600 13.70 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
5 20241128 131309 57 100.00 KONEX N N N N N 5250 -720 5 -12.06 61208130 11777 58885.00 5400 5770 5080 6860 5080 5970 5197.26 0.44 0 0 6216 6092 5846 5722 5476 6155 5785 42 890 500 3700 10 1 8441715 443 -21.97 -5.69 12 0.14 -239.00 -922.00 10870 20240205 -51.70 4600 20240105 14.13 10870 -51.70 20240205 4600 14.13 20240105 10870 -51.70 20240205 4600 14.13 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
6 20241128 121307 57 100.00 KONEX N N N N N 5170 -800 5 -13.40 58198240 11193 55965.00 5400 5770 5080 6860 5080 5970 5199.52 0.44 0 0 6216 6092 5846 5722 5476 6155 5785 42 890 500 3700 10 1 8441715 436 -21.63 -5.61 12 0.13 -239.00 -922.00 10870 20240205 -52.44 4600 20240105 12.39 10870 -52.44 20240205 4600 12.39 20240105 10870 -52.44 20240205 4600 12.39 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
7 20241128 111310 57 100.00 KONEX N N N N N 5380 -590 5 -9.88 32959960 6297 31485.00 5400 5770 5080 6860 5080 5970 5234.23 0.44 0 0 6216 6092 5846 5722 5476 6155 5785 42 890 500 3700 10 1 8441715 454 -22.51 -5.84 12 0.07 -239.00 -922.00 10870 20240205 -50.51 4600 20240105 16.96 10870 -50.51 20240205 4600 16.96 20240105 10870 -50.51 20240205 4600 16.96 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
8 20241128 101309 57 100.00 KONEX N N N N N 5250 -720 5 -12.06 31142410 5958 29790.00 5400 5770 5080 6860 5080 5970 5226.99 0.44 0 0 6216 6092 5846 5722 5476 6155 5785 42 890 500 3700 10 1 8441715 443 -21.97 -5.69 12 0.07 -239.00 -922.00 10870 20240205 -51.70 4600 20240105 14.13 10870 -51.70 20240205 4600 14.13 20240105 10870 -51.70 20240205 4600 14.13 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
9 20241128 091307 57 100.00 KONEX N N N N N 5770 -200 5 -3.35 2664240 504 2520.00 5400 5770 5260 6860 5080 5970 5286.19 0.44 0 0 6216 6092 5846 5722 5476 6155 5785 42 890 500 3700 10 1 8441715 487 -24.14 -6.26 12 0.01 -239.00 -922.00 10870 20240205 -46.92 4600 20240105 25.43 10870 -46.92 20240205 4600 25.43 20240105 10870 -46.92 20240205 4600 25.43 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
10 20241127 161234 57 100.00 KONEX N N N N N 5970 380 2 6.80 115700 20 3.27 5600 5970 5600 6420 4760 5590 5785.00 0.44 0 0 6883 6236 5793 5146 4703 6015 4925 42 830 500 3460 10 1 8441715 504 -24.98 -6.48 12 0.00 -239.00 -922.00 10870 20240205 -45.08 4600 20240105 29.78 10870 -45.08 20240205 4600 29.78 20240105 10870 -45.08 20240205 4600 29.78 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
11 20241127 151301 57 100.00 KONEX N N N N N 5970 380 2 6.80 115700 20 3.27 5600 5970 5600 6420 4760 5590 5785.00 0.44 0 0 6883 6236 5793 5146 4703 6015 4925 42 830 500 3460 10 1 8441715 504 -24.98 -6.48 12 0.00 -239.00 -922.00 10870 20240205 -45.08 4600 20240105 29.78 10870 -45.08 20240205 4600 29.78 20240105 10870 -45.08 20240205 4600 29.78 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
12 20241127 141254 57 100.00 KONEX N N N N N 5970 380 2 6.80 115700 20 3.27 5600 5970 5600 6420 4760 5590 5785.00 0.44 0 0 6883 6236 5793 5146 4703 6015 4925 42 830 500 3460 10 1 8441715 504 -24.98 -6.48 12 0.00 -239.00 -922.00 10870 20240205 -45.08 4600 20240105 29.78 10870 -45.08 20240205 4600 29.78 20240105 10870 -45.08 20240205 4600 29.78 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N