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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
086460/price/prices-20241201.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
20241203,160649,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,100.00,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241203,150716,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,100.00,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241203,140701,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,100.00,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241203,130702,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,100.00,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241203,120714,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,100.00,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241203,110656,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,100.00,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241203,100645,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,100.00,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241203,090641,57,100.00,KONEX,,,N,N,N,N, ,N,2995,5,2,0.17,2995,1,100.00,2995,2995,2995,3435,2545,2990,2995.00,0.00,0,0,2990,2990,2990,2990,2990,2990,2990,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.65,1890,20240604,58.47,8240,-63.65,20240409,1890,58.47,20240604,8240,-63.65,20240409,1890,58.47,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241202,160627,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-5,5,-0.17,2990,1,8.33,2990,2990,2990,3440,2550,2995,2990.00,0.00,0,0,3368,3181,2858,2671,2348,3020,2510,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.71,1890,20240604,58.20,8240,-63.71,20240409,1890,58.20,20240604,8240,-63.71,20240409,1890,58.20,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241202,150720,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-5,5,-0.17,2990,1,8.33,2990,2990,2990,3440,2550,2995,2990.00,0.00,0,0,3368,3181,2858,2671,2348,3020,2510,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.71,1890,20240604,58.20,8240,-63.71,20240409,1890,58.20,20240604,8240,-63.71,20240409,1890,58.20,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N
20241202,140654,57,100.00,KONEX,,,N,N,N,N, ,N,2990,-5,5,-0.17,2990,1,8.33,2990,2990,2990,3440,2550,2995,2990.00,0.00,0,0,3368,3181,2858,2671,2348,3020,2510,15,445,500,1790,5,1,2939400,88,-1.11,0.73,12,0.00,-2691.00,4096.00,8240,20240409,-63.71,1890,20240604,58.20,8240,-63.71,20240409,1890,58.20,20240604,8240,-63.71,20240409,1890,58.20,20240604,0.00,N,086460,500,14 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 20241203 160649 57 100.00 KONEX N N N N N 2995 5 2 0.17 2995 1 100.00 2995 2995 2995 3435 2545 2990 2995.00 0.00 0 0 2990 2990 2990 2990 2990 2990 2990 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
3 20241203 150716 57 100.00 KONEX N N N N N 2995 5 2 0.17 2995 1 100.00 2995 2995 2995 3435 2545 2990 2995.00 0.00 0 0 2990 2990 2990 2990 2990 2990 2990 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
4 20241203 140701 57 100.00 KONEX N N N N N 2995 5 2 0.17 2995 1 100.00 2995 2995 2995 3435 2545 2990 2995.00 0.00 0 0 2990 2990 2990 2990 2990 2990 2990 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
5 20241203 130702 57 100.00 KONEX N N N N N 2995 5 2 0.17 2995 1 100.00 2995 2995 2995 3435 2545 2990 2995.00 0.00 0 0 2990 2990 2990 2990 2990 2990 2990 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
6 20241203 120714 57 100.00 KONEX N N N N N 2995 5 2 0.17 2995 1 100.00 2995 2995 2995 3435 2545 2990 2995.00 0.00 0 0 2990 2990 2990 2990 2990 2990 2990 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
7 20241203 110656 57 100.00 KONEX N N N N N 2995 5 2 0.17 2995 1 100.00 2995 2995 2995 3435 2545 2990 2995.00 0.00 0 0 2990 2990 2990 2990 2990 2990 2990 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
8 20241203 100645 57 100.00 KONEX N N N N N 2995 5 2 0.17 2995 1 100.00 2995 2995 2995 3435 2545 2990 2995.00 0.00 0 0 2990 2990 2990 2990 2990 2990 2990 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
9 20241203 090641 57 100.00 KONEX N N N N N 2995 5 2 0.17 2995 1 100.00 2995 2995 2995 3435 2545 2990 2995.00 0.00 0 0 2990 2990 2990 2990 2990 2990 2990 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.65 1890 20240604 58.47 8240 -63.65 20240409 1890 58.47 20240604 8240 -63.65 20240409 1890 58.47 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
10 20241202 160627 57 100.00 KONEX N N N N N 2990 -5 5 -0.17 2990 1 8.33 2990 2990 2990 3440 2550 2995 2990.00 0.00 0 0 3368 3181 2858 2671 2348 3020 2510 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.71 1890 20240604 58.20 8240 -63.71 20240409 1890 58.20 20240604 8240 -63.71 20240409 1890 58.20 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
11 20241202 150720 57 100.00 KONEX N N N N N 2990 -5 5 -0.17 2990 1 8.33 2990 2990 2990 3440 2550 2995 2990.00 0.00 0 0 3368 3181 2858 2671 2348 3020 2510 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.71 1890 20240604 58.20 8240 -63.71 20240409 1890 58.20 20240604 8240 -63.71 20240409 1890 58.20 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N
12 20241202 140654 57 100.00 KONEX N N N N N 2990 -5 5 -0.17 2990 1 8.33 2990 2990 2990 3440 2550 2995 2990.00 0.00 0 0 3368 3181 2858 2671 2348 3020 2510 15 445 500 1790 5 1 2939400 88 -1.11 0.73 12 0.00 -2691.00 4096.00 8240 20240409 -63.71 1890 20240604 58.20 8240 -63.71 20240409 1890 58.20 20240604 8240 -63.71 20240409 1890 58.20 20240604 0.00 N 086460 500 14 억 0 N N 0 N 00 N