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
114920/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
20241203,160753,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241203,150818,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241203,140807,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241203,130809,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241203,120817,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241203,110800,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241203,100748,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241203,090740,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241202,160728,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241202,150829,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241202,140750,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 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 160753 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
3 20241203 150818 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
4 20241203 140807 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
5 20241203 130809 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
6 20241203 120817 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
7 20241203 110800 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
8 20241203 100748 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
9 20241203 090740 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
10 20241202 160728 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
11 20241202 150829 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
12 20241202 140750 57 100.00 KONEX N N N N N 2795 0 3 0.00 2795 1 100.00 2795 2795 2795 3210 2380 2795 2795.00 0.00 0 0 2795 2795 2795 2795 2795 2795 2795 17 415 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N