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
223220/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
20241203,160938,57,100.00,KONEX,,,N,N,N,N, ,N,429,0,3,0.00,5175,14,87.50,365,429,365,493,365,429,369.64,0.90,0,0,429,429,429,429,429,429,429,46,64,100,250,1,1,46051176,198,-13.00,-214.50,12,0.00,-33.00,-2.00,1000,20240619,-57.10,332,20231127,29.22,1000,-57.10,20240619,340,26.18,20240702,1000,-57.10,20240619,340,26.18,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241203,151014,57,100.00,KONEX,,,N,N,N,N, ,N,365,-64,4,-14.92,4380,12,75.00,365,365,365,493,365,429,365.00,0.90,0,0,429,429,429,429,429,429,429,46,64,100,250,1,1,46051176,168,-11.06,-182.50,12,0.00,-33.00,-2.00,1000,20240619,-63.50,332,20231127,9.94,1000,-63.50,20240619,340,7.35,20240702,1000,-63.50,20240619,340,7.35,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241203,140954,57,100.00,KONEX,,,N,N,N,N, ,N,365,-64,4,-14.92,4380,12,75.00,365,365,365,493,365,429,365.00,0.90,0,0,429,429,429,429,429,429,429,46,64,100,250,1,1,46051176,168,-11.06,-182.50,12,0.00,-33.00,-2.00,1000,20240619,-63.50,332,20231127,9.94,1000,-63.50,20240619,340,7.35,20240702,1000,-63.50,20240619,340,7.35,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241203,130957,57,100.00,KONEX,,,N,N,N,N, ,N,365,-64,4,-14.92,4380,12,75.00,365,365,365,493,365,429,365.00,0.90,0,0,429,429,429,429,429,429,429,46,64,100,250,1,1,46051176,168,-11.06,-182.50,12,0.00,-33.00,-2.00,1000,20240619,-63.50,332,20231127,9.94,1000,-63.50,20240619,340,7.35,20240702,1000,-63.50,20240619,340,7.35,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241203,121008,57,100.00,KONEX,,,N,N,N,N, ,N,365,-64,4,-14.92,4015,11,68.75,365,365,365,493,365,429,365.00,0.90,0,0,429,429,429,429,429,429,429,46,64,100,250,1,1,46051176,168,-11.06,-182.50,12,0.00,-33.00,-2.00,1000,20240619,-63.50,332,20231127,9.94,1000,-63.50,20240619,340,7.35,20240702,1000,-63.50,20240619,340,7.35,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241203,110951,57,100.00,KONEX,,,N,N,N,N, ,N,365,-64,4,-14.92,4015,11,68.75,365,365,365,493,365,429,365.00,0.90,0,0,429,429,429,429,429,429,429,46,64,100,250,1,1,46051176,168,-11.06,-182.50,12,0.00,-33.00,-2.00,1000,20240619,-63.50,332,20231127,9.94,1000,-63.50,20240619,340,7.35,20240702,1000,-63.50,20240619,340,7.35,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241203,100935,57,100.00,KONEX,,,N,N,N,N, ,N,365,-64,4,-14.92,4015,11,68.75,365,365,365,493,365,429,365.00,0.90,0,0,429,429,429,429,429,429,429,46,64,100,250,1,1,46051176,168,-11.06,-182.50,12,0.00,-33.00,-2.00,1000,20240619,-63.50,332,20231127,9.94,1000,-63.50,20240619,340,7.35,20240702,1000,-63.50,20240619,340,7.35,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241203,090926,57,100.00,KONEX,,,N,N,N,N, ,N,365,-64,4,-14.92,4015,11,68.75,365,365,365,493,365,429,365.00,0.90,0,0,429,429,429,429,429,429,429,46,64,100,250,1,1,46051176,168,-11.06,-182.50,12,0.00,-33.00,-2.00,1000,20240619,-63.50,332,20231127,9.94,1000,-63.50,20240619,340,7.35,20240702,1000,-63.50,20240619,340,7.35,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241202,160912,57,100.00,KONEX,,,N,N,N,N, ,N,429,-75,4,-14.88,6864,16,94.12,429,429,429,579,429,504,429.00,0.90,0,0,725,614,559,448,393,587,421,46,75,100,300,1,1,46051176,198,-13.00,-214.50,12,0.00,-33.00,-2.00,1000,20240619,-57.10,332,20231127,29.22,1000,-57.10,20240619,340,26.18,20240702,1000,-57.10,20240619,340,26.18,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241202,151020,57,100.00,KONEX,,,N,N,N,N, ,N,429,-75,4,-14.88,6864,16,94.12,429,429,429,579,429,504,429.00,0.90,0,0,725,614,559,448,393,587,421,46,75,100,300,1,1,46051176,198,-13.00,-214.50,12,0.00,-33.00,-2.00,1000,20240619,-57.10,332,20231127,29.22,1000,-57.10,20240619,340,26.18,20240702,1000,-57.10,20240619,340,26.18,20240702,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241202,140948,57,100.00,KONEX,,,N,N,N,N, ,N,429,-75,4,-14.88,6864,16,94.12,429,429,429,579,429,504,429.00,0.90,0,0,725,614,559,448,393,587,421,46,75,100,300,1,1,46051176,198,-13.00,-214.50,12,0.00,-33.00,-2.00,1000,20240619,-57.10,332,20231127,29.22,1000,-57.10,20240619,340,26.18,20240702,1000,-57.10,20240619,340,26.18,20240702,0.00,N,223220,100,46 억,,412995,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 160938 57 100.00 KONEX N N N N N 429 0 3 0.00 5175 14 87.50 365 429 365 493 365 429 369.64 0.90 0 0 429 429 429 429 429 429 429 46 64 100 250 1 1 46051176 198 -13.00 -214.50 12 0.00 -33.00 -2.00 1000 20240619 -57.10 332 20231127 29.22 1000 -57.10 20240619 340 26.18 20240702 1000 -57.10 20240619 340 26.18 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
3 20241203 151014 57 100.00 KONEX N N N N N 365 -64 4 -14.92 4380 12 75.00 365 365 365 493 365 429 365.00 0.90 0 0 429 429 429 429 429 429 429 46 64 100 250 1 1 46051176 168 -11.06 -182.50 12 0.00 -33.00 -2.00 1000 20240619 -63.50 332 20231127 9.94 1000 -63.50 20240619 340 7.35 20240702 1000 -63.50 20240619 340 7.35 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
4 20241203 140954 57 100.00 KONEX N N N N N 365 -64 4 -14.92 4380 12 75.00 365 365 365 493 365 429 365.00 0.90 0 0 429 429 429 429 429 429 429 46 64 100 250 1 1 46051176 168 -11.06 -182.50 12 0.00 -33.00 -2.00 1000 20240619 -63.50 332 20231127 9.94 1000 -63.50 20240619 340 7.35 20240702 1000 -63.50 20240619 340 7.35 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
5 20241203 130957 57 100.00 KONEX N N N N N 365 -64 4 -14.92 4380 12 75.00 365 365 365 493 365 429 365.00 0.90 0 0 429 429 429 429 429 429 429 46 64 100 250 1 1 46051176 168 -11.06 -182.50 12 0.00 -33.00 -2.00 1000 20240619 -63.50 332 20231127 9.94 1000 -63.50 20240619 340 7.35 20240702 1000 -63.50 20240619 340 7.35 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
6 20241203 121008 57 100.00 KONEX N N N N N 365 -64 4 -14.92 4015 11 68.75 365 365 365 493 365 429 365.00 0.90 0 0 429 429 429 429 429 429 429 46 64 100 250 1 1 46051176 168 -11.06 -182.50 12 0.00 -33.00 -2.00 1000 20240619 -63.50 332 20231127 9.94 1000 -63.50 20240619 340 7.35 20240702 1000 -63.50 20240619 340 7.35 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
7 20241203 110951 57 100.00 KONEX N N N N N 365 -64 4 -14.92 4015 11 68.75 365 365 365 493 365 429 365.00 0.90 0 0 429 429 429 429 429 429 429 46 64 100 250 1 1 46051176 168 -11.06 -182.50 12 0.00 -33.00 -2.00 1000 20240619 -63.50 332 20231127 9.94 1000 -63.50 20240619 340 7.35 20240702 1000 -63.50 20240619 340 7.35 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
8 20241203 100935 57 100.00 KONEX N N N N N 365 -64 4 -14.92 4015 11 68.75 365 365 365 493 365 429 365.00 0.90 0 0 429 429 429 429 429 429 429 46 64 100 250 1 1 46051176 168 -11.06 -182.50 12 0.00 -33.00 -2.00 1000 20240619 -63.50 332 20231127 9.94 1000 -63.50 20240619 340 7.35 20240702 1000 -63.50 20240619 340 7.35 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
9 20241203 090926 57 100.00 KONEX N N N N N 365 -64 4 -14.92 4015 11 68.75 365 365 365 493 365 429 365.00 0.90 0 0 429 429 429 429 429 429 429 46 64 100 250 1 1 46051176 168 -11.06 -182.50 12 0.00 -33.00 -2.00 1000 20240619 -63.50 332 20231127 9.94 1000 -63.50 20240619 340 7.35 20240702 1000 -63.50 20240619 340 7.35 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
10 20241202 160912 57 100.00 KONEX N N N N N 429 -75 4 -14.88 6864 16 94.12 429 429 429 579 429 504 429.00 0.90 0 0 725 614 559 448 393 587 421 46 75 100 300 1 1 46051176 198 -13.00 -214.50 12 0.00 -33.00 -2.00 1000 20240619 -57.10 332 20231127 29.22 1000 -57.10 20240619 340 26.18 20240702 1000 -57.10 20240619 340 26.18 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
11 20241202 151020 57 100.00 KONEX N N N N N 429 -75 4 -14.88 6864 16 94.12 429 429 429 579 429 504 429.00 0.90 0 0 725 614 559 448 393 587 421 46 75 100 300 1 1 46051176 198 -13.00 -214.50 12 0.00 -33.00 -2.00 1000 20240619 -57.10 332 20231127 29.22 1000 -57.10 20240619 340 26.18 20240702 1000 -57.10 20240619 340 26.18 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
12 20241202 140948 57 100.00 KONEX N N N N N 429 -75 4 -14.88 6864 16 94.12 429 429 429 579 429 504 429.00 0.90 0 0 725 614 559 448 393 587 421 46 75 100 300 1 1 46051176 198 -13.00 -214.50 12 0.00 -33.00 -2.00 1000 20240619 -57.10 332 20231127 29.22 1000 -57.10 20240619 340 26.18 20240702 1000 -57.10 20240619 340 26.18 20240702 0.00 N 223220 100 46 억 412995 N N 0 N 00 N