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
012210/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
20241121,160257,57,100.00,KONEX,,,N,N,N,N, ,N,1961,189,2,10.67,210782,116,2.87,1710,2010,1710,2035,1507,1772,1817.09,0.00,0,0,2544,2158,1959,1573,1374,2058,1473,178,263,500,1060,1,1,35599885,698,67.62,1.23,12,0.00,29.00,1599.00,3780,20240912,-48.12,816,20231127,140.32,3780,-48.12,20240912,865,126.71,20240102,3780,-48.12,20240912,816,140.32,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241121,150302,57,100.00,KONEX,,,N,N,N,N, ,N,1977,205,2,11.57,191172,106,2.62,1710,2010,1710,2035,1507,1772,1803.51,0.00,0,0,2544,2158,1959,1573,1374,2058,1473,178,263,500,1060,1,1,35599885,704,68.17,1.24,12,0.00,29.00,1599.00,3780,20240912,-47.70,816,20231127,142.28,3780,-47.70,20240912,865,128.55,20240102,3780,-47.70,20240912,816,142.28,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241121,140301,57,100.00,KONEX,,,N,N,N,N, ,N,1977,205,2,11.57,191172,106,2.62,1710,2010,1710,2035,1507,1772,1803.51,0.00,0,0,2544,2158,1959,1573,1374,2058,1473,178,263,500,1060,1,1,35599885,704,68.17,1.24,12,0.00,29.00,1599.00,3780,20240912,-47.70,816,20231127,142.28,3780,-47.70,20240912,865,128.55,20240102,3780,-47.70,20240912,816,142.28,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241121,130300,57,100.00,KONEX,,,N,N,N,N, ,N,1977,205,2,11.57,191172,106,2.62,1710,2010,1710,2035,1507,1772,1803.51,0.00,0,0,2544,2158,1959,1573,1374,2058,1473,178,263,500,1060,1,1,35599885,704,68.17,1.24,12,0.00,29.00,1599.00,3780,20240912,-47.70,816,20231127,142.28,3780,-47.70,20240912,865,128.55,20240102,3780,-47.70,20240912,816,142.28,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241121,120300,57,100.00,KONEX,,,N,N,N,N, ,N,1977,205,2,11.57,191172,106,2.62,1710,2010,1710,2035,1507,1772,1803.51,0.00,0,0,2544,2158,1959,1573,1374,2058,1473,178,263,500,1060,1,1,35599885,704,68.17,1.24,12,0.00,29.00,1599.00,3780,20240912,-47.70,816,20231127,142.28,3780,-47.70,20240912,865,128.55,20240102,3780,-47.70,20240912,816,142.28,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241121,110259,57,100.00,KONEX,,,N,N,N,N, ,N,1977,205,2,11.57,191172,106,2.62,1710,2010,1710,2035,1507,1772,1803.51,0.00,0,0,2544,2158,1959,1573,1374,2058,1473,178,263,500,1060,1,1,35599885,704,68.17,1.24,12,0.00,29.00,1599.00,3780,20240912,-47.70,816,20231127,142.28,3780,-47.70,20240912,865,128.55,20240102,3780,-47.70,20240912,816,142.28,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241121,100300,57,100.00,KONEX,,,N,N,N,N, ,N,1989,217,2,12.25,189195,105,2.60,1710,2010,1710,2035,1507,1772,1801.86,0.00,0,0,2544,2158,1959,1573,1374,2058,1473,178,263,500,1060,1,1,35599885,708,68.59,1.24,12,0.00,29.00,1599.00,3780,20240912,-47.38,816,20231127,143.75,3780,-47.38,20240912,865,129.94,20240102,3780,-47.38,20240912,816,143.75,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241121,090259,57,100.00,KONEX,,,N,N,N,N, ,N,2010,238,2,13.43,3720,2,0.05,1710,2010,1710,2035,1507,1772,1860.00,0.00,0,0,2544,2158,1959,1573,1374,2058,1473,178,263,500,1060,5,1,35599885,716,69.31,1.26,12,0.00,29.00,1599.00,3780,20240912,-46.83,816,20231127,146.32,3780,-46.83,20240912,865,132.37,20240102,3780,-46.83,20240912,816,146.32,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241120,160258,57,100.00,KONEX,,,N,N,N,N, ,N,1772,-283,5,-13.77,7195610,4040,85.03,2345,2345,1760,2360,1750,2055,1781.09,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,1,1,35599885,631,61.10,1.11,12,0.01,29.00,1599.00,3780,20240912,-53.12,816,20231127,117.16,3780,-53.12,20240912,865,104.86,20240102,3780,-53.12,20240912,816,117.16,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241120,150302,57,100.00,KONEX,,,N,N,N,N, ,N,2305,250,2,12.17,7160170,4020,84.61,2345,2345,1760,2360,1750,2055,1781.14,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,821,79.48,1.44,12,0.01,29.00,1599.00,3780,20240912,-39.02,816,20231127,182.48,3780,-39.02,20240912,865,166.47,20240102,3780,-39.02,20240912,816,182.48,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241120,140303,57,100.00,KONEX,,,N,N,N,N, ,N,2305,250,2,12.17,7160170,4020,84.61,2345,2345,1760,2360,1750,2055,1781.14,0.00,0,0,2791,2422,2161,1792,1531,2292,1662,178,305,500,1230,5,1,35599885,821,79.48,1.44,12,0.01,29.00,1599.00,3780,20240912,-39.02,816,20231127,182.48,3780,-39.02,20240912,865,166.47,20240102,3780,-39.02,20240912,816,182.48,20231127,0.00,N,012210,500,177 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 160257 57 100.00 KONEX N N N N N 1961 189 2 10.67 210782 116 2.87 1710 2010 1710 2035 1507 1772 1817.09 0.00 0 0 2544 2158 1959 1573 1374 2058 1473 178 263 500 1060 1 1 35599885 698 67.62 1.23 12 0.00 29.00 1599.00 3780 20240912 -48.12 816 20231127 140.32 3780 -48.12 20240912 865 126.71 20240102 3780 -48.12 20240912 816 140.32 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
3 20241121 150302 57 100.00 KONEX N N N N N 1977 205 2 11.57 191172 106 2.62 1710 2010 1710 2035 1507 1772 1803.51 0.00 0 0 2544 2158 1959 1573 1374 2058 1473 178 263 500 1060 1 1 35599885 704 68.17 1.24 12 0.00 29.00 1599.00 3780 20240912 -47.70 816 20231127 142.28 3780 -47.70 20240912 865 128.55 20240102 3780 -47.70 20240912 816 142.28 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
4 20241121 140301 57 100.00 KONEX N N N N N 1977 205 2 11.57 191172 106 2.62 1710 2010 1710 2035 1507 1772 1803.51 0.00 0 0 2544 2158 1959 1573 1374 2058 1473 178 263 500 1060 1 1 35599885 704 68.17 1.24 12 0.00 29.00 1599.00 3780 20240912 -47.70 816 20231127 142.28 3780 -47.70 20240912 865 128.55 20240102 3780 -47.70 20240912 816 142.28 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
5 20241121 130300 57 100.00 KONEX N N N N N 1977 205 2 11.57 191172 106 2.62 1710 2010 1710 2035 1507 1772 1803.51 0.00 0 0 2544 2158 1959 1573 1374 2058 1473 178 263 500 1060 1 1 35599885 704 68.17 1.24 12 0.00 29.00 1599.00 3780 20240912 -47.70 816 20231127 142.28 3780 -47.70 20240912 865 128.55 20240102 3780 -47.70 20240912 816 142.28 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
6 20241121 120300 57 100.00 KONEX N N N N N 1977 205 2 11.57 191172 106 2.62 1710 2010 1710 2035 1507 1772 1803.51 0.00 0 0 2544 2158 1959 1573 1374 2058 1473 178 263 500 1060 1 1 35599885 704 68.17 1.24 12 0.00 29.00 1599.00 3780 20240912 -47.70 816 20231127 142.28 3780 -47.70 20240912 865 128.55 20240102 3780 -47.70 20240912 816 142.28 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
7 20241121 110259 57 100.00 KONEX N N N N N 1977 205 2 11.57 191172 106 2.62 1710 2010 1710 2035 1507 1772 1803.51 0.00 0 0 2544 2158 1959 1573 1374 2058 1473 178 263 500 1060 1 1 35599885 704 68.17 1.24 12 0.00 29.00 1599.00 3780 20240912 -47.70 816 20231127 142.28 3780 -47.70 20240912 865 128.55 20240102 3780 -47.70 20240912 816 142.28 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
8 20241121 100300 57 100.00 KONEX N N N N N 1989 217 2 12.25 189195 105 2.60 1710 2010 1710 2035 1507 1772 1801.86 0.00 0 0 2544 2158 1959 1573 1374 2058 1473 178 263 500 1060 1 1 35599885 708 68.59 1.24 12 0.00 29.00 1599.00 3780 20240912 -47.38 816 20231127 143.75 3780 -47.38 20240912 865 129.94 20240102 3780 -47.38 20240912 816 143.75 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
9 20241121 090259 57 100.00 KONEX N N N N N 2010 238 2 13.43 3720 2 0.05 1710 2010 1710 2035 1507 1772 1860.00 0.00 0 0 2544 2158 1959 1573 1374 2058 1473 178 263 500 1060 5 1 35599885 716 69.31 1.26 12 0.00 29.00 1599.00 3780 20240912 -46.83 816 20231127 146.32 3780 -46.83 20240912 865 132.37 20240102 3780 -46.83 20240912 816 146.32 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
10 20241120 160258 57 100.00 KONEX N N N N N 1772 -283 5 -13.77 7195610 4040 85.03 2345 2345 1760 2360 1750 2055 1781.09 0.00 0 0 2791 2422 2161 1792 1531 2292 1662 178 305 500 1230 1 1 35599885 631 61.10 1.11 12 0.01 29.00 1599.00 3780 20240912 -53.12 816 20231127 117.16 3780 -53.12 20240912 865 104.86 20240102 3780 -53.12 20240912 816 117.16 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
11 20241120 150302 57 100.00 KONEX N N N N N 2305 250 2 12.17 7160170 4020 84.61 2345 2345 1760 2360 1750 2055 1781.14 0.00 0 0 2791 2422 2161 1792 1531 2292 1662 178 305 500 1230 5 1 35599885 821 79.48 1.44 12 0.01 29.00 1599.00 3780 20240912 -39.02 816 20231127 182.48 3780 -39.02 20240912 865 166.47 20240102 3780 -39.02 20240912 816 182.48 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N
12 20241120 140303 57 100.00 KONEX N N N N N 2305 250 2 12.17 7160170 4020 84.61 2345 2345 1760 2360 1750 2055 1781.14 0.00 0 0 2791 2422 2161 1792 1531 2292 1662 178 305 500 1230 5 1 35599885 821 79.48 1.44 12 0.01 29.00 1599.00 3780 20240912 -39.02 816 20231127 182.48 3780 -39.02 20240912 865 166.47 20240102 3780 -39.02 20240912 816 182.48 20231127 0.00 N 012210 500 177 억 0 N N 0 N 00 N