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
229500/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
20241203,160946,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-50,5,-0.80,13214570,2138,33.76,6370,6560,6100,7180,5320,6250,6180.81,0.00,0,0,6723,6486,6243,6006,5763,6605,6125,55,930,500,3750,10,1,11090448,688,-5.35,12.53,12,0.02,-1158.00,495.00,10250,20231124,-39.51,4505,20240906,37.62,10250,-39.51,20240102,4505,37.62,20240906,20500,-69.76,20231204,4505,37.62,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241203,151022,57,100.00,KONEX,,,N,N,N,N, ,N,6260,10,2,0.16,12575970,2035,32.13,6370,6560,6100,7180,5320,6250,6179.84,0.00,0,0,6723,6486,6243,6006,5763,6605,6125,55,930,500,3750,10,1,11090448,694,-5.41,12.65,12,0.02,-1158.00,495.00,10250,20231124,-38.93,4505,20240906,38.96,10250,-38.93,20240102,4505,38.96,20240906,20500,-69.46,20231204,4505,38.96,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241203,141003,57,100.00,KONEX,,,N,N,N,N, ,N,6330,80,2,1.28,7282120,1168,18.44,6370,6560,6110,7180,5320,6250,6234.69,0.00,0,0,6723,6486,6243,6006,5763,6605,6125,55,930,500,3750,10,1,11090448,702,-5.47,12.79,12,0.01,-1158.00,495.00,10250,20231124,-38.24,4505,20240906,40.51,10250,-38.24,20240102,4505,40.51,20240906,20500,-69.12,20231204,4505,40.51,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241203,131005,57,100.00,KONEX,,,N,N,N,N, ,N,6350,100,2,1.60,7207360,1156,18.25,6370,6560,6110,7180,5320,6250,6234.74,0.00,0,0,6723,6486,6243,6006,5763,6605,6125,55,930,500,3750,10,1,11090448,704,-5.48,12.83,12,0.01,-1158.00,495.00,10250,20231124,-38.05,4505,20240906,40.95,10250,-38.05,20240102,4505,40.95,20240906,20500,-69.02,20231204,4505,40.95,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241203,121017,57,100.00,KONEX,,,N,N,N,N, ,N,6370,120,2,1.92,7201010,1155,18.24,6370,6560,6110,7180,5320,6250,6234.64,0.00,0,0,6723,6486,6243,6006,5763,6605,6125,55,930,500,3750,10,1,11090448,706,-5.50,12.87,12,0.01,-1158.00,495.00,10250,20231124,-37.85,4505,20240906,41.40,10250,-37.85,20240102,4505,41.40,20240906,20500,-68.93,20231204,4505,41.40,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241203,110959,57,100.00,KONEX,,,N,N,N,N, ,N,6400,150,2,2.40,4881450,778,12.28,6370,6560,6110,7180,5320,6250,6274.36,0.00,0,0,6723,6486,6243,6006,5763,6605,6125,55,930,500,3750,10,1,11090448,710,-5.53,12.93,12,0.01,-1158.00,495.00,10250,20231124,-37.56,4505,20240906,42.06,10250,-37.56,20240102,4505,42.06,20240906,20500,-68.78,20231204,4505,42.06,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241203,100944,57,100.00,KONEX,,,N,N,N,N, ,N,6470,220,2,3.52,4247740,678,10.71,6370,6560,6110,7180,5320,6250,6265.10,0.00,0,0,6723,6486,6243,6006,5763,6605,6125,55,930,500,3750,10,1,11090448,718,-5.59,13.07,12,0.01,-1158.00,495.00,10250,20231124,-36.88,4505,20240906,43.62,10250,-36.88,20240102,4505,43.62,20240906,20500,-68.44,20231204,4505,43.62,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241203,090934,57,100.00,KONEX,,,N,N,N,N, ,N,6370,120,2,1.92,25480,4,0.06,6370,6370,6370,7180,5320,6250,6370.00,0.00,0,0,6723,6486,6243,6006,5763,6605,6125,55,930,500,3750,10,1,11090448,706,-5.50,12.87,12,0.00,-1158.00,495.00,10250,20231124,-37.85,4505,20240906,41.40,10250,-37.85,20240102,4505,41.40,20240906,20500,-68.93,20231204,4505,41.40,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241202,160920,57,100.00,KONEX,,,N,N,N,N, ,N,6250,450,2,7.76,39266040,6333,75.77,6000,6480,6000,6670,4930,5800,6200.23,0.00,0,0,6346,6072,5586,5312,4826,6210,5450,55,870,500,3480,10,1,11090448,693,-5.40,12.63,12,0.06,-1158.00,495.00,10250,20231123,-39.02,4505,20240906,38.73,10250,-39.02,20240102,4505,38.73,20240906,20500,-69.51,20231204,4505,38.73,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241202,151028,57,100.00,KONEX,,,N,N,N,N, ,N,6160,360,2,6.21,36571540,5901,70.60,6000,6480,6000,6670,4930,5800,6197.52,0.00,0,0,6346,6072,5586,5312,4826,6210,5450,55,870,500,3480,10,1,11090448,683,-5.32,12.44,12,0.05,-1158.00,495.00,10250,20231123,-39.90,4505,20240906,36.74,10250,-39.90,20240102,4505,36.74,20240906,20500,-69.95,20231204,4505,36.74,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241202,140955,57,100.00,KONEX,,,N,N,N,N, ,N,6220,420,2,7.24,34741880,5604,67.05,6000,6480,6000,6670,4930,5800,6199.48,0.00,0,0,6346,6072,5586,5312,4826,6210,5450,55,870,500,3480,10,1,11090448,690,-5.37,12.57,12,0.05,-1158.00,495.00,10250,20231123,-39.32,4505,20240906,38.07,10250,-39.32,20240102,4505,38.07,20240906,20500,-69.66,20231204,4505,38.07,20240906,0.00,N,229500,500,55 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 160946 57 100.00 KONEX N N N N N 6200 -50 5 -0.80 13214570 2138 33.76 6370 6560 6100 7180 5320 6250 6180.81 0.00 0 0 6723 6486 6243 6006 5763 6605 6125 55 930 500 3750 10 1 11090448 688 -5.35 12.53 12 0.02 -1158.00 495.00 10250 20231124 -39.51 4505 20240906 37.62 10250 -39.51 20240102 4505 37.62 20240906 20500 -69.76 20231204 4505 37.62 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
3 20241203 151022 57 100.00 KONEX N N N N N 6260 10 2 0.16 12575970 2035 32.13 6370 6560 6100 7180 5320 6250 6179.84 0.00 0 0 6723 6486 6243 6006 5763 6605 6125 55 930 500 3750 10 1 11090448 694 -5.41 12.65 12 0.02 -1158.00 495.00 10250 20231124 -38.93 4505 20240906 38.96 10250 -38.93 20240102 4505 38.96 20240906 20500 -69.46 20231204 4505 38.96 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
4 20241203 141003 57 100.00 KONEX N N N N N 6330 80 2 1.28 7282120 1168 18.44 6370 6560 6110 7180 5320 6250 6234.69 0.00 0 0 6723 6486 6243 6006 5763 6605 6125 55 930 500 3750 10 1 11090448 702 -5.47 12.79 12 0.01 -1158.00 495.00 10250 20231124 -38.24 4505 20240906 40.51 10250 -38.24 20240102 4505 40.51 20240906 20500 -69.12 20231204 4505 40.51 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
5 20241203 131005 57 100.00 KONEX N N N N N 6350 100 2 1.60 7207360 1156 18.25 6370 6560 6110 7180 5320 6250 6234.74 0.00 0 0 6723 6486 6243 6006 5763 6605 6125 55 930 500 3750 10 1 11090448 704 -5.48 12.83 12 0.01 -1158.00 495.00 10250 20231124 -38.05 4505 20240906 40.95 10250 -38.05 20240102 4505 40.95 20240906 20500 -69.02 20231204 4505 40.95 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
6 20241203 121017 57 100.00 KONEX N N N N N 6370 120 2 1.92 7201010 1155 18.24 6370 6560 6110 7180 5320 6250 6234.64 0.00 0 0 6723 6486 6243 6006 5763 6605 6125 55 930 500 3750 10 1 11090448 706 -5.50 12.87 12 0.01 -1158.00 495.00 10250 20231124 -37.85 4505 20240906 41.40 10250 -37.85 20240102 4505 41.40 20240906 20500 -68.93 20231204 4505 41.40 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
7 20241203 110959 57 100.00 KONEX N N N N N 6400 150 2 2.40 4881450 778 12.28 6370 6560 6110 7180 5320 6250 6274.36 0.00 0 0 6723 6486 6243 6006 5763 6605 6125 55 930 500 3750 10 1 11090448 710 -5.53 12.93 12 0.01 -1158.00 495.00 10250 20231124 -37.56 4505 20240906 42.06 10250 -37.56 20240102 4505 42.06 20240906 20500 -68.78 20231204 4505 42.06 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
8 20241203 100944 57 100.00 KONEX N N N N N 6470 220 2 3.52 4247740 678 10.71 6370 6560 6110 7180 5320 6250 6265.10 0.00 0 0 6723 6486 6243 6006 5763 6605 6125 55 930 500 3750 10 1 11090448 718 -5.59 13.07 12 0.01 -1158.00 495.00 10250 20231124 -36.88 4505 20240906 43.62 10250 -36.88 20240102 4505 43.62 20240906 20500 -68.44 20231204 4505 43.62 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
9 20241203 090934 57 100.00 KONEX N N N N N 6370 120 2 1.92 25480 4 0.06 6370 6370 6370 7180 5320 6250 6370.00 0.00 0 0 6723 6486 6243 6006 5763 6605 6125 55 930 500 3750 10 1 11090448 706 -5.50 12.87 12 0.00 -1158.00 495.00 10250 20231124 -37.85 4505 20240906 41.40 10250 -37.85 20240102 4505 41.40 20240906 20500 -68.93 20231204 4505 41.40 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
10 20241202 160920 57 100.00 KONEX N N N N N 6250 450 2 7.76 39266040 6333 75.77 6000 6480 6000 6670 4930 5800 6200.23 0.00 0 0 6346 6072 5586 5312 4826 6210 5450 55 870 500 3480 10 1 11090448 693 -5.40 12.63 12 0.06 -1158.00 495.00 10250 20231123 -39.02 4505 20240906 38.73 10250 -39.02 20240102 4505 38.73 20240906 20500 -69.51 20231204 4505 38.73 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
11 20241202 151028 57 100.00 KONEX N N N N N 6160 360 2 6.21 36571540 5901 70.60 6000 6480 6000 6670 4930 5800 6197.52 0.00 0 0 6346 6072 5586 5312 4826 6210 5450 55 870 500 3480 10 1 11090448 683 -5.32 12.44 12 0.05 -1158.00 495.00 10250 20231123 -39.90 4505 20240906 36.74 10250 -39.90 20240102 4505 36.74 20240906 20500 -69.95 20231204 4505 36.74 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
12 20241202 140955 57 100.00 KONEX N N N N N 6220 420 2 7.24 34741880 5604 67.05 6000 6480 6000 6670 4930 5800 6199.48 0.00 0 0 6346 6072 5586 5312 4826 6210 5450 55 870 500 3480 10 1 11090448 690 -5.37 12.57 12 0.05 -1158.00 495.00 10250 20231123 -39.32 4505 20240906 38.07 10250 -39.32 20240102 4505 38.07 20240906 20500 -69.66 20231204 4505 38.07 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N