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
121060/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
20241203,160800,57,100.00,KONEX,,,N,N,N,N, ,N,683,-9,5,-1.30,683,1,100.00,683,683,683,795,589,692,683.00,0.00,0,0,692,692,692,692,692,692,692,30,103,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.57,590,20241107,15.76,1094,-37.57,20240704,590,15.76,20241107,1094,-37.57,20240704,590,15.76,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241203,150825,57,100.00,KONEX,,,N,N,N,N, ,N,683,-9,5,-1.30,683,1,100.00,683,683,683,795,589,692,683.00,0.00,0,0,692,692,692,692,692,692,692,30,103,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.57,590,20241107,15.76,1094,-37.57,20240704,590,15.76,20241107,1094,-37.57,20240704,590,15.76,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241203,140814,57,100.00,KONEX,,,N,N,N,N, ,N,683,-9,5,-1.30,683,1,100.00,683,683,683,795,589,692,683.00,0.00,0,0,692,692,692,692,692,692,692,30,103,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.57,590,20241107,15.76,1094,-37.57,20240704,590,15.76,20241107,1094,-37.57,20240704,590,15.76,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241203,130817,57,100.00,KONEX,,,N,N,N,N, ,N,683,-9,5,-1.30,683,1,100.00,683,683,683,795,589,692,683.00,0.00,0,0,692,692,692,692,692,692,692,30,103,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.57,590,20241107,15.76,1094,-37.57,20240704,590,15.76,20241107,1094,-37.57,20240704,590,15.76,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241203,120825,57,100.00,KONEX,,,N,N,N,N, ,N,683,-9,5,-1.30,683,1,100.00,683,683,683,795,589,692,683.00,0.00,0,0,692,692,692,692,692,692,692,30,103,500,410,1,1,5981670,41,-2.39,0.54,12,0.00,-286.00,1276.00,1094,20240704,-37.57,590,20241107,15.76,1094,-37.57,20240704,590,15.76,20241107,1094,-37.57,20240704,590,15.76,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241203,110807,57,100.00,KONEX,,,N,N,N,N, ,N,692,0,3,0.00,0,0,0.00,0,0,0,795,589,692,0.00,0.00,0,0,692,692,692,692,692,692,692,30,103,500,410,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.75,590,20241107,17.29,1094,-36.75,20240704,590,17.29,20241107,1094,-36.75,20240704,590,17.29,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241203,100754,57,100.00,KONEX,,,N,N,N,N, ,N,692,0,3,0.00,0,0,0.00,0,0,0,795,589,692,0.00,0.00,0,0,692,692,692,692,692,692,692,30,103,500,410,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.75,590,20241107,17.29,1094,-36.75,20240704,590,17.29,20241107,1094,-36.75,20240704,590,17.29,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241203,090747,57,100.00,KONEX,,,N,N,N,N, ,N,692,0,3,0.00,0,0,0.00,0,0,0,795,589,692,0.00,0.00,0,0,692,692,692,692,692,692,692,30,103,500,410,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.75,590,20241107,17.29,1094,-36.75,20240704,590,17.29,20241107,1094,-36.75,20240704,590,17.29,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241202,160735,57,100.00,KONEX,,,N,N,N,N, ,N,692,13,2,1.91,692,1,0.00,692,692,692,780,578,679,692.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.75,590,20241107,17.29,1094,-36.75,20240704,590,17.29,20241107,1094,-36.75,20240704,590,17.29,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241202,150838,57,100.00,KONEX,,,N,N,N,N, ,N,692,13,2,1.91,692,1,0.00,692,692,692,780,578,679,692.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.75,590,20241107,17.29,1094,-36.75,20240704,590,17.29,20241107,1094,-36.75,20240704,590,17.29,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241202,140756,57,100.00,KONEX,,,N,N,N,N, ,N,692,13,2,1.91,692,1,0.00,692,692,692,780,578,679,692.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.42,0.54,12,0.00,-286.00,1276.00,1094,20240704,-36.75,590,20241107,17.29,1094,-36.75,20240704,590,17.29,20241107,1094,-36.75,20240704,590,17.29,20241107,0.00,N,121060,500,29 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 160800 57 100.00 KONEX N N N N N 683 -9 5 -1.30 683 1 100.00 683 683 683 795 589 692 683.00 0.00 0 0 692 692 692 692 692 692 692 30 103 500 410 1 1 5981670 41 -2.39 0.54 12 0.00 -286.00 1276.00 1094 20240704 -37.57 590 20241107 15.76 1094 -37.57 20240704 590 15.76 20241107 1094 -37.57 20240704 590 15.76 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
3 20241203 150825 57 100.00 KONEX N N N N N 683 -9 5 -1.30 683 1 100.00 683 683 683 795 589 692 683.00 0.00 0 0 692 692 692 692 692 692 692 30 103 500 410 1 1 5981670 41 -2.39 0.54 12 0.00 -286.00 1276.00 1094 20240704 -37.57 590 20241107 15.76 1094 -37.57 20240704 590 15.76 20241107 1094 -37.57 20240704 590 15.76 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
4 20241203 140814 57 100.00 KONEX N N N N N 683 -9 5 -1.30 683 1 100.00 683 683 683 795 589 692 683.00 0.00 0 0 692 692 692 692 692 692 692 30 103 500 410 1 1 5981670 41 -2.39 0.54 12 0.00 -286.00 1276.00 1094 20240704 -37.57 590 20241107 15.76 1094 -37.57 20240704 590 15.76 20241107 1094 -37.57 20240704 590 15.76 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
5 20241203 130817 57 100.00 KONEX N N N N N 683 -9 5 -1.30 683 1 100.00 683 683 683 795 589 692 683.00 0.00 0 0 692 692 692 692 692 692 692 30 103 500 410 1 1 5981670 41 -2.39 0.54 12 0.00 -286.00 1276.00 1094 20240704 -37.57 590 20241107 15.76 1094 -37.57 20240704 590 15.76 20241107 1094 -37.57 20240704 590 15.76 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
6 20241203 120825 57 100.00 KONEX N N N N N 683 -9 5 -1.30 683 1 100.00 683 683 683 795 589 692 683.00 0.00 0 0 692 692 692 692 692 692 692 30 103 500 410 1 1 5981670 41 -2.39 0.54 12 0.00 -286.00 1276.00 1094 20240704 -37.57 590 20241107 15.76 1094 -37.57 20240704 590 15.76 20241107 1094 -37.57 20240704 590 15.76 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
7 20241203 110807 57 100.00 KONEX N N N N N 692 0 3 0.00 0 0 0.00 0 0 0 795 589 692 0.00 0.00 0 0 692 692 692 692 692 692 692 30 103 500 410 1 1 5981670 41 -2.42 0.54 12 0.00 -286.00 1276.00 1094 20240704 -36.75 590 20241107 17.29 1094 -36.75 20240704 590 17.29 20241107 1094 -36.75 20240704 590 17.29 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
8 20241203 100754 57 100.00 KONEX N N N N N 692 0 3 0.00 0 0 0.00 0 0 0 795 589 692 0.00 0.00 0 0 692 692 692 692 692 692 692 30 103 500 410 1 1 5981670 41 -2.42 0.54 12 0.00 -286.00 1276.00 1094 20240704 -36.75 590 20241107 17.29 1094 -36.75 20240704 590 17.29 20241107 1094 -36.75 20240704 590 17.29 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
9 20241203 090747 57 100.00 KONEX N N N N N 692 0 3 0.00 0 0 0.00 0 0 0 795 589 692 0.00 0.00 0 0 692 692 692 692 692 692 692 30 103 500 410 1 1 5981670 41 -2.42 0.54 12 0.00 -286.00 1276.00 1094 20240704 -36.75 590 20241107 17.29 1094 -36.75 20240704 590 17.29 20241107 1094 -36.75 20240704 590 17.29 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
10 20241202 160735 57 100.00 KONEX N N N N N 692 13 2 1.91 692 1 0.00 692 692 692 780 578 679 692.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.42 0.54 12 0.00 -286.00 1276.00 1094 20240704 -36.75 590 20241107 17.29 1094 -36.75 20240704 590 17.29 20241107 1094 -36.75 20240704 590 17.29 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
11 20241202 150838 57 100.00 KONEX N N N N N 692 13 2 1.91 692 1 0.00 692 692 692 780 578 679 692.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.42 0.54 12 0.00 -286.00 1276.00 1094 20240704 -36.75 590 20241107 17.29 1094 -36.75 20240704 590 17.29 20241107 1094 -36.75 20240704 590 17.29 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
12 20241202 140756 57 100.00 KONEX N N N N N 692 13 2 1.91 692 1 0.00 692 692 692 780 578 679 692.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.42 0.54 12 0.00 -286.00 1276.00 1094 20240704 -36.75 590 20241107 17.29 1094 -36.75 20240704 590 17.29 20241107 1094 -36.75 20240704 590 17.29 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N