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
191600/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
20241203,160856,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241203,150931,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241203,140915,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241203,130917,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241203,120929,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241203,110911,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241203,100855,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241203,090847,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241202,160834,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241202,150940,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241202,140853,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 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 160856 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
3 20241203 150931 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
4 20241203 140915 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
5 20241203 130917 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
6 20241203 120929 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
7 20241203 110911 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
8 20241203 100855 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
9 20241203 090847 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
10 20241202 160834 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
11 20241202 150940 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
12 20241202 140853 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N