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
243870/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
20241203,160958,57,100.00,KONEX,,,N,N,N,N, ,N,7760,340,2,4.58,2004920,259,267.01,7310,8000,7310,8530,6310,7420,7741.00,0.00,0,0,7793,7606,7413,7226,7033,7700,7320,14,1110,500,4890,10,1,2892631,224,2.16,0.84,12,0.01,3585.00,9278.00,15500,20240221,-49.94,6590,20241004,17.75,15500,-49.94,20240221,6590,17.75,20241004,15500,-49.94,20240221,6590,17.75,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241203,151037,57,100.00,KONEX,,,N,N,N,N, ,N,7990,570,2,7.68,1841960,238,245.36,7310,8000,7310,8530,6310,7420,7739.33,0.00,0,0,7793,7606,7413,7226,7033,7700,7320,14,1110,500,4890,10,1,2892631,231,2.23,0.86,12,0.01,3585.00,9278.00,15500,20240221,-48.45,6590,20241004,21.24,15500,-48.45,20240221,6590,21.24,20241004,15500,-48.45,20240221,6590,21.24,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241203,141017,57,100.00,KONEX,,,N,N,N,N, ,N,7990,570,2,7.68,1841960,238,245.36,7310,8000,7310,8530,6310,7420,7739.33,0.00,0,0,7793,7606,7413,7226,7033,7700,7320,14,1110,500,4890,10,1,2892631,231,2.23,0.86,12,0.01,3585.00,9278.00,15500,20240221,-48.45,6590,20241004,21.24,15500,-48.45,20240221,6590,21.24,20241004,15500,-48.45,20240221,6590,21.24,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241203,131019,57,100.00,KONEX,,,N,N,N,N, ,N,7800,380,2,5.12,1690080,219,225.77,7310,8000,7310,8530,6310,7420,7717.26,0.00,0,0,7793,7606,7413,7226,7033,7700,7320,14,1110,500,4890,10,1,2892631,226,2.18,0.84,12,0.01,3585.00,9278.00,15500,20240221,-49.68,6590,20241004,18.36,15500,-49.68,20240221,6590,18.36,20241004,15500,-49.68,20240221,6590,18.36,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241203,121031,57,100.00,KONEX,,,N,N,N,N, ,N,7800,380,2,5.12,1690080,219,225.77,7310,8000,7310,8530,6310,7420,7717.26,0.00,0,0,7793,7606,7413,7226,7033,7700,7320,14,1110,500,4890,10,1,2892631,226,2.18,0.84,12,0.01,3585.00,9278.00,15500,20240221,-49.68,6590,20241004,18.36,15500,-49.68,20240221,6590,18.36,20241004,15500,-49.68,20240221,6590,18.36,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241203,111012,57,100.00,KONEX,,,N,N,N,N, ,N,7800,380,2,5.12,1261080,164,169.07,7310,8000,7310,8530,6310,7420,7689.51,0.00,0,0,7793,7606,7413,7226,7033,7700,7320,14,1110,500,4890,10,1,2892631,226,2.18,0.84,12,0.01,3585.00,9278.00,15500,20240221,-49.68,6590,20241004,18.36,15500,-49.68,20240221,6590,18.36,20241004,15500,-49.68,20240221,6590,18.36,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241203,100957,57,100.00,KONEX,,,N,N,N,N, ,N,7700,280,2,3.77,545680,72,74.23,7310,7700,7310,8530,6310,7420,7578.89,0.00,0,0,7793,7606,7413,7226,7033,7700,7320,14,1110,500,4890,10,1,2892631,223,2.15,0.83,12,0.00,3585.00,9278.00,15500,20240221,-50.32,6590,20241004,16.84,15500,-50.32,20240221,6590,16.84,20241004,15500,-50.32,20240221,6590,16.84,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241203,090948,57,100.00,KONEX,,,N,N,N,N, ,N,7310,-110,5,-1.48,21930,3,3.09,7310,7310,7310,8530,6310,7420,7310.00,0.00,0,0,7793,7606,7413,7226,7033,7700,7320,14,1110,500,4890,10,1,2892631,211,2.04,0.79,12,0.00,3585.00,9278.00,15500,20240221,-52.84,6590,20241004,10.93,15500,-52.84,20240221,6590,10.93,20241004,15500,-52.84,20240221,6590,10.93,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241202,160933,57,100.00,KONEX,,,N,N,N,N, ,N,7420,50,2,0.68,722690,97,46.41,7220,7600,7220,8470,6270,7370,7450.41,0.00,0,0,7670,7520,7410,7260,7150,7595,7335,14,1100,500,4860,10,1,2892631,215,2.07,0.80,12,0.00,3585.00,9278.00,15500,20240221,-52.13,6590,20241004,12.59,15500,-52.13,20240221,6590,12.59,20241004,15500,-52.13,20240221,6590,12.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241202,151048,57,100.00,KONEX,,,N,N,N,N, ,N,7600,230,2,3.12,707850,95,45.45,7220,7600,7220,8470,6270,7370,7451.05,0.00,0,0,7670,7520,7410,7260,7150,7595,7335,14,1100,500,4860,10,1,2892631,220,2.12,0.82,12,0.00,3585.00,9278.00,15500,20240221,-50.97,6590,20241004,15.33,15500,-50.97,20240221,6590,15.33,20241004,15500,-50.97,20240221,6590,15.33,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241202,141007,57,100.00,KONEX,,,N,N,N,N, ,N,7600,230,2,3.12,707850,95,45.45,7220,7600,7220,8470,6270,7370,7451.05,0.00,0,0,7670,7520,7410,7260,7150,7595,7335,14,1100,500,4860,10,1,2892631,220,2.12,0.82,12,0.00,3585.00,9278.00,15500,20240221,-50.97,6590,20241004,15.33,15500,-50.97,20240221,6590,15.33,20241004,15500,-50.97,20240221,6590,15.33,20241004,0.00,N,243870,500,14 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 160958 57 100.00 KONEX N N N N N 7760 340 2 4.58 2004920 259 267.01 7310 8000 7310 8530 6310 7420 7741.00 0.00 0 0 7793 7606 7413 7226 7033 7700 7320 14 1110 500 4890 10 1 2892631 224 2.16 0.84 12 0.01 3585.00 9278.00 15500 20240221 -49.94 6590 20241004 17.75 15500 -49.94 20240221 6590 17.75 20241004 15500 -49.94 20240221 6590 17.75 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
3 20241203 151037 57 100.00 KONEX N N N N N 7990 570 2 7.68 1841960 238 245.36 7310 8000 7310 8530 6310 7420 7739.33 0.00 0 0 7793 7606 7413 7226 7033 7700 7320 14 1110 500 4890 10 1 2892631 231 2.23 0.86 12 0.01 3585.00 9278.00 15500 20240221 -48.45 6590 20241004 21.24 15500 -48.45 20240221 6590 21.24 20241004 15500 -48.45 20240221 6590 21.24 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
4 20241203 141017 57 100.00 KONEX N N N N N 7990 570 2 7.68 1841960 238 245.36 7310 8000 7310 8530 6310 7420 7739.33 0.00 0 0 7793 7606 7413 7226 7033 7700 7320 14 1110 500 4890 10 1 2892631 231 2.23 0.86 12 0.01 3585.00 9278.00 15500 20240221 -48.45 6590 20241004 21.24 15500 -48.45 20240221 6590 21.24 20241004 15500 -48.45 20240221 6590 21.24 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
5 20241203 131019 57 100.00 KONEX N N N N N 7800 380 2 5.12 1690080 219 225.77 7310 8000 7310 8530 6310 7420 7717.26 0.00 0 0 7793 7606 7413 7226 7033 7700 7320 14 1110 500 4890 10 1 2892631 226 2.18 0.84 12 0.01 3585.00 9278.00 15500 20240221 -49.68 6590 20241004 18.36 15500 -49.68 20240221 6590 18.36 20241004 15500 -49.68 20240221 6590 18.36 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
6 20241203 121031 57 100.00 KONEX N N N N N 7800 380 2 5.12 1690080 219 225.77 7310 8000 7310 8530 6310 7420 7717.26 0.00 0 0 7793 7606 7413 7226 7033 7700 7320 14 1110 500 4890 10 1 2892631 226 2.18 0.84 12 0.01 3585.00 9278.00 15500 20240221 -49.68 6590 20241004 18.36 15500 -49.68 20240221 6590 18.36 20241004 15500 -49.68 20240221 6590 18.36 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
7 20241203 111012 57 100.00 KONEX N N N N N 7800 380 2 5.12 1261080 164 169.07 7310 8000 7310 8530 6310 7420 7689.51 0.00 0 0 7793 7606 7413 7226 7033 7700 7320 14 1110 500 4890 10 1 2892631 226 2.18 0.84 12 0.01 3585.00 9278.00 15500 20240221 -49.68 6590 20241004 18.36 15500 -49.68 20240221 6590 18.36 20241004 15500 -49.68 20240221 6590 18.36 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
8 20241203 100957 57 100.00 KONEX N N N N N 7700 280 2 3.77 545680 72 74.23 7310 7700 7310 8530 6310 7420 7578.89 0.00 0 0 7793 7606 7413 7226 7033 7700 7320 14 1110 500 4890 10 1 2892631 223 2.15 0.83 12 0.00 3585.00 9278.00 15500 20240221 -50.32 6590 20241004 16.84 15500 -50.32 20240221 6590 16.84 20241004 15500 -50.32 20240221 6590 16.84 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
9 20241203 090948 57 100.00 KONEX N N N N N 7310 -110 5 -1.48 21930 3 3.09 7310 7310 7310 8530 6310 7420 7310.00 0.00 0 0 7793 7606 7413 7226 7033 7700 7320 14 1110 500 4890 10 1 2892631 211 2.04 0.79 12 0.00 3585.00 9278.00 15500 20240221 -52.84 6590 20241004 10.93 15500 -52.84 20240221 6590 10.93 20241004 15500 -52.84 20240221 6590 10.93 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
10 20241202 160933 57 100.00 KONEX N N N N N 7420 50 2 0.68 722690 97 46.41 7220 7600 7220 8470 6270 7370 7450.41 0.00 0 0 7670 7520 7410 7260 7150 7595 7335 14 1100 500 4860 10 1 2892631 215 2.07 0.80 12 0.00 3585.00 9278.00 15500 20240221 -52.13 6590 20241004 12.59 15500 -52.13 20240221 6590 12.59 20241004 15500 -52.13 20240221 6590 12.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
11 20241202 151048 57 100.00 KONEX N N N N N 7600 230 2 3.12 707850 95 45.45 7220 7600 7220 8470 6270 7370 7451.05 0.00 0 0 7670 7520 7410 7260 7150 7595 7335 14 1100 500 4860 10 1 2892631 220 2.12 0.82 12 0.00 3585.00 9278.00 15500 20240221 -50.97 6590 20241004 15.33 15500 -50.97 20240221 6590 15.33 20241004 15500 -50.97 20240221 6590 15.33 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
12 20241202 141007 57 100.00 KONEX N N N N N 7600 230 2 3.12 707850 95 45.45 7220 7600 7220 8470 6270 7370 7451.05 0.00 0 0 7670 7520 7410 7260 7150 7595 7335 14 1100 500 4860 10 1 2892631 220 2.12 0.82 12 0.00 3585.00 9278.00 15500 20240221 -50.97 6590 20241004 15.33 15500 -50.97 20240221 6590 15.33 20241004 15500 -50.97 20240221 6590 15.33 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N