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
208850/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
20241203,160919,57,100.00,KONEX,,,N,N,N,N, ,N,5370,170,2,3.27,57370,11,9.82,5200,5370,5200,5980,4420,5200,5215.45,0.00,0,0,5600,5400,5200,5000,4800,5400,5000,28,780,1000,3120,10,1,2820250,151,17.05,1.10,12,0.00,315.00,4864.00,6860,20241126,-21.72,4300,20240415,24.88,6860,-21.72,20241126,4300,24.88,20240415,6860,-21.72,20241126,4300,24.88,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241203,150954,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,52000,10,8.93,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5600,5400,5200,5000,4800,5400,5000,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241203,140935,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,52000,10,8.93,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5600,5400,5200,5000,4800,5400,5000,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241203,130937,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,52000,10,8.93,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5600,5400,5200,5000,4800,5400,5000,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241203,120949,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,52000,10,8.93,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5600,5400,5200,5000,4800,5400,5000,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241203,110931,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,52000,10,8.93,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5600,5400,5200,5000,4800,5400,5000,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241203,100915,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,52000,10,8.93,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5600,5400,5200,5000,4800,5400,5000,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241203,090906,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,5200,1,0.89,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5600,5400,5200,5000,4800,5400,5000,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241202,160854,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,561000,112,110.89,5200,5400,5000,5980,4420,5200,5008.93,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241202,151000,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,561000,112,110.89,5200,5400,5000,5980,4420,5200,5008.93,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241202,140921,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-200,5,-3.85,555800,111,109.90,5200,5400,5000,5980,4420,5200,5007.21,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,141,15.87,1.03,12,0.00,315.00,4864.00,6860,20241126,-27.11,4300,20240415,16.28,6860,-27.11,20241126,4300,16.28,20240415,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 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 160919 57 100.00 KONEX N N N N N 5370 170 2 3.27 57370 11 9.82 5200 5370 5200 5980 4420 5200 5215.45 0.00 0 0 5600 5400 5200 5000 4800 5400 5000 28 780 1000 3120 10 1 2820250 151 17.05 1.10 12 0.00 315.00 4864.00 6860 20241126 -21.72 4300 20240415 24.88 6860 -21.72 20241126 4300 24.88 20240415 6860 -21.72 20241126 4300 24.88 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20241203 150954 57 100.00 KONEX N N N N N 5200 0 3 0.00 52000 10 8.93 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5600 5400 5200 5000 4800 5400 5000 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20241203 140935 57 100.00 KONEX N N N N N 5200 0 3 0.00 52000 10 8.93 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5600 5400 5200 5000 4800 5400 5000 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20241203 130937 57 100.00 KONEX N N N N N 5200 0 3 0.00 52000 10 8.93 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5600 5400 5200 5000 4800 5400 5000 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20241203 120949 57 100.00 KONEX N N N N N 5200 0 3 0.00 52000 10 8.93 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5600 5400 5200 5000 4800 5400 5000 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20241203 110931 57 100.00 KONEX N N N N N 5200 0 3 0.00 52000 10 8.93 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5600 5400 5200 5000 4800 5400 5000 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20241203 100915 57 100.00 KONEX N N N N N 5200 0 3 0.00 52000 10 8.93 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5600 5400 5200 5000 4800 5400 5000 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20241203 090906 57 100.00 KONEX N N N N N 5200 0 3 0.00 5200 1 0.89 5200 5200 5200 5980 4420 5200 5200.00 0.00 0 0 5600 5400 5200 5000 4800 5400 5000 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20241202 160854 57 100.00 KONEX N N N N N 5200 0 3 0.00 561000 112 110.89 5200 5400 5000 5980 4420 5200 5008.93 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20241202 151000 57 100.00 KONEX N N N N N 5200 0 3 0.00 561000 112 110.89 5200 5400 5000 5980 4420 5200 5008.93 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20241202 140921 57 100.00 KONEX N N N N N 5000 -200 5 -3.85 555800 111 109.90 5200 5400 5000 5980 4420 5200 5007.21 0.00 0 0 5200 5200 5200 5200 5200 5200 5200 28 780 1000 3120 10 1 2820250 141 15.87 1.03 12 0.00 315.00 4864.00 6860 20241126 -27.11 4300 20240415 16.28 6860 -27.11 20241126 4300 16.28 20240415 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N