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
102950/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
20241121,160740,57,100.00,KONEX,,,N,N,N,N, ,N,2960,30,2,1.02,3120040,1075,29.92,2930,3200,2880,3365,2495,2930,2902.36,0.00,0,0,3423,3176,3053,2806,2683,3115,2745,69,435,500,1870,5,1,13121903,388,29.60,1.01,12,0.01,100.00,2927.00,4932,20240117,-39.98,2666,20231220,11.03,4932,-39.98,20240117,2800,5.71,20241113,4995,-40.74,20240117,2700,9.63,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241121,150757,57,100.00,KONEX,,,N,N,N,N, ,N,2975,45,2,1.54,2957190,1020,28.39,2930,3200,2880,3365,2495,2930,2899.21,0.00,0,0,3423,3176,3053,2806,2683,3115,2745,69,435,500,1870,5,1,13121903,390,29.75,1.02,12,0.01,100.00,2927.00,4932,20240117,-39.68,2666,20231220,11.59,4932,-39.68,20240117,2800,6.25,20241113,4995,-40.44,20240117,2700,10.19,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241121,140758,57,100.00,KONEX,,,N,N,N,N, ,N,2980,50,2,1.71,2942315,1015,28.25,2930,3200,2880,3365,2495,2930,2898.83,0.00,0,0,3423,3176,3053,2806,2683,3115,2745,69,435,500,1870,5,1,13121903,391,29.80,1.02,12,0.01,100.00,2927.00,4932,20240117,-39.58,2666,20231220,11.78,4932,-39.58,20240117,2800,6.43,20241113,4995,-40.34,20240117,2700,10.37,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241121,130748,57,100.00,KONEX,,,N,N,N,N, ,N,2990,60,2,2.05,2897615,1000,27.83,2930,3200,2880,3365,2495,2930,2897.61,0.00,0,0,3423,3176,3053,2806,2683,3115,2745,69,435,500,1870,5,1,13121903,392,29.90,1.02,12,0.01,100.00,2927.00,4932,20240117,-39.38,2666,20231220,12.15,4932,-39.38,20240117,2800,6.79,20241113,4995,-40.14,20240117,2700,10.74,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241121,120749,57,100.00,KONEX,,,N,N,N,N, ,N,2995,65,2,2.22,2472295,857,23.85,2930,3200,2880,3365,2495,2930,2884.82,0.00,0,0,3423,3176,3053,2806,2683,3115,2745,69,435,500,1870,5,1,13121903,393,29.95,1.02,12,0.01,100.00,2927.00,4932,20240117,-39.27,2666,20231220,12.34,4932,-39.27,20240117,2800,6.96,20241113,4995,-40.04,20240117,2700,10.93,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241121,110751,57,100.00,KONEX,,,N,N,N,N, ,N,3120,190,2,6.48,1793990,622,17.31,2930,3200,2880,3365,2495,2930,2884.23,0.00,0,0,3423,3176,3053,2806,2683,3115,2745,69,435,500,1870,5,1,13121903,409,31.20,1.07,12,0.00,100.00,2927.00,4932,20240117,-36.74,2666,20231220,17.03,4932,-36.74,20240117,2800,11.43,20241113,4995,-37.54,20240117,2700,15.56,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241121,100752,57,100.00,KONEX,,,N,N,N,N, ,N,2880,-50,5,-1.71,682070,236,6.57,2930,3200,2880,3365,2495,2930,2890.13,0.00,0,0,3423,3176,3053,2806,2683,3115,2745,69,435,500,1870,5,1,13121903,378,28.80,0.98,12,0.00,100.00,2927.00,4932,20240117,-41.61,2666,20231220,8.03,4932,-41.61,20240117,2800,2.86,20241113,4995,-42.34,20240117,2700,6.67,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241121,090752,57,100.00,KONEX,,,N,N,N,N, ,N,3185,255,2,8.70,18630,6,0.17,2930,3200,2930,3365,2495,2930,3105.00,0.00,0,0,3423,3176,3053,2806,2683,3115,2745,69,435,500,1870,5,1,13121903,418,31.85,1.09,12,0.00,100.00,2927.00,4932,20240117,-35.42,2666,20231220,19.47,4932,-35.42,20240117,2800,13.75,20241113,4995,-36.24,20240117,2700,17.96,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241120,160745,57,100.00,KONEX,,,N,N,N,N, ,N,2930,-75,5,-2.50,10733185,3593,109.54,3300,3300,2930,3455,2555,3005,2987.25,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,384,29.30,1.00,12,0.03,100.00,2927.00,4932,20240117,-40.59,2666,20231220,9.90,4932,-40.59,20240117,2800,4.64,20241113,4995,-41.34,20240117,2700,8.52,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241120,150755,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-5,5,-0.17,10586685,3543,108.02,3300,3300,2960,3455,2555,3005,2988.06,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,394,30.00,1.02,12,0.03,100.00,2927.00,4932,20240117,-39.17,2666,20231220,12.53,4932,-39.17,20240117,2800,7.14,20241113,4995,-39.94,20240117,2700,11.11,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241120,140757,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-5,5,-0.17,10194085,3411,103.99,3300,3300,2960,3455,2555,3005,2988.59,0.00,0,0,3201,3102,3001,2902,2801,3152,2952,69,450,500,1920,5,1,13121903,394,30.00,1.02,12,0.03,100.00,2927.00,4932,20240117,-39.17,2666,20231220,12.53,4932,-39.17,20240117,2800,7.14,20241113,4995,-39.94,20240117,2700,11.11,20231220,0.00,N,102950,500,69 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 160740 57 100.00 KONEX N N N N N 2960 30 2 1.02 3120040 1075 29.92 2930 3200 2880 3365 2495 2930 2902.36 0.00 0 0 3423 3176 3053 2806 2683 3115 2745 69 435 500 1870 5 1 13121903 388 29.60 1.01 12 0.01 100.00 2927.00 4932 20240117 -39.98 2666 20231220 11.03 4932 -39.98 20240117 2800 5.71 20241113 4995 -40.74 20240117 2700 9.63 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20241121 150757 57 100.00 KONEX N N N N N 2975 45 2 1.54 2957190 1020 28.39 2930 3200 2880 3365 2495 2930 2899.21 0.00 0 0 3423 3176 3053 2806 2683 3115 2745 69 435 500 1870 5 1 13121903 390 29.75 1.02 12 0.01 100.00 2927.00 4932 20240117 -39.68 2666 20231220 11.59 4932 -39.68 20240117 2800 6.25 20241113 4995 -40.44 20240117 2700 10.19 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20241121 140758 57 100.00 KONEX N N N N N 2980 50 2 1.71 2942315 1015 28.25 2930 3200 2880 3365 2495 2930 2898.83 0.00 0 0 3423 3176 3053 2806 2683 3115 2745 69 435 500 1870 5 1 13121903 391 29.80 1.02 12 0.01 100.00 2927.00 4932 20240117 -39.58 2666 20231220 11.78 4932 -39.58 20240117 2800 6.43 20241113 4995 -40.34 20240117 2700 10.37 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
5 20241121 130748 57 100.00 KONEX N N N N N 2990 60 2 2.05 2897615 1000 27.83 2930 3200 2880 3365 2495 2930 2897.61 0.00 0 0 3423 3176 3053 2806 2683 3115 2745 69 435 500 1870 5 1 13121903 392 29.90 1.02 12 0.01 100.00 2927.00 4932 20240117 -39.38 2666 20231220 12.15 4932 -39.38 20240117 2800 6.79 20241113 4995 -40.14 20240117 2700 10.74 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
6 20241121 120749 57 100.00 KONEX N N N N N 2995 65 2 2.22 2472295 857 23.85 2930 3200 2880 3365 2495 2930 2884.82 0.00 0 0 3423 3176 3053 2806 2683 3115 2745 69 435 500 1870 5 1 13121903 393 29.95 1.02 12 0.01 100.00 2927.00 4932 20240117 -39.27 2666 20231220 12.34 4932 -39.27 20240117 2800 6.96 20241113 4995 -40.04 20240117 2700 10.93 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
7 20241121 110751 57 100.00 KONEX N N N N N 3120 190 2 6.48 1793990 622 17.31 2930 3200 2880 3365 2495 2930 2884.23 0.00 0 0 3423 3176 3053 2806 2683 3115 2745 69 435 500 1870 5 1 13121903 409 31.20 1.07 12 0.00 100.00 2927.00 4932 20240117 -36.74 2666 20231220 17.03 4932 -36.74 20240117 2800 11.43 20241113 4995 -37.54 20240117 2700 15.56 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20241121 100752 57 100.00 KONEX N N N N N 2880 -50 5 -1.71 682070 236 6.57 2930 3200 2880 3365 2495 2930 2890.13 0.00 0 0 3423 3176 3053 2806 2683 3115 2745 69 435 500 1870 5 1 13121903 378 28.80 0.98 12 0.00 100.00 2927.00 4932 20240117 -41.61 2666 20231220 8.03 4932 -41.61 20240117 2800 2.86 20241113 4995 -42.34 20240117 2700 6.67 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20241121 090752 57 100.00 KONEX N N N N N 3185 255 2 8.70 18630 6 0.17 2930 3200 2930 3365 2495 2930 3105.00 0.00 0 0 3423 3176 3053 2806 2683 3115 2745 69 435 500 1870 5 1 13121903 418 31.85 1.09 12 0.00 100.00 2927.00 4932 20240117 -35.42 2666 20231220 19.47 4932 -35.42 20240117 2800 13.75 20241113 4995 -36.24 20240117 2700 17.96 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 20241120 160745 57 100.00 KONEX N N N N N 2930 -75 5 -2.50 10733185 3593 109.54 3300 3300 2930 3455 2555 3005 2987.25 0.00 0 0 3201 3102 3001 2902 2801 3152 2952 69 450 500 1920 5 1 13121903 384 29.30 1.00 12 0.03 100.00 2927.00 4932 20240117 -40.59 2666 20231220 9.90 4932 -40.59 20240117 2800 4.64 20241113 4995 -41.34 20240117 2700 8.52 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
11 20241120 150755 57 100.00 KONEX N N N N N 3000 -5 5 -0.17 10586685 3543 108.02 3300 3300 2960 3455 2555 3005 2988.06 0.00 0 0 3201 3102 3001 2902 2801 3152 2952 69 450 500 1920 5 1 13121903 394 30.00 1.02 12 0.03 100.00 2927.00 4932 20240117 -39.17 2666 20231220 12.53 4932 -39.17 20240117 2800 7.14 20241113 4995 -39.94 20240117 2700 11.11 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N
12 20241120 140757 57 100.00 KONEX N N N N N 3000 -5 5 -0.17 10194085 3411 103.99 3300 3300 2960 3455 2555 3005 2988.59 0.00 0 0 3201 3102 3001 2902 2801 3152 2952 69 450 500 1920 5 1 13121903 394 30.00 1.02 12 0.03 100.00 2927.00 4932 20240117 -39.17 2666 20231220 12.53 4932 -39.17 20240117 2800 7.14 20241113 4995 -39.94 20240117 2700 11.11 20231220 0.00 N 102950 500 69 억 0 N N 0 N 00 N