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
253610/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
20241203,161007,57,100.00,KONEX,,,N,N,N,N, ,N,1150,1,2,0.09,1492375,1258,1245.54,1220,1220,1150,1321,977,1149,1186.31,0.00,0,0,1317,1232,1135,1050,953,1184,1002,51,172,500,680,1,1,10104305,116,-2.78,18.85,12,0.01,-413.00,61.00,2195,20231228,-47.61,915,20241008,25.68,2170,-47.00,20240321,915,25.68,20241008,2195,-47.61,20231228,915,25.68,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241203,151046,57,100.00,KONEX,,,N,N,N,N, ,N,1150,1,2,0.09,1492375,1258,1245.54,1220,1220,1150,1321,977,1149,1186.31,0.00,0,0,1317,1232,1135,1050,953,1184,1002,51,172,500,680,1,1,10104305,116,-2.78,18.85,12,0.01,-413.00,61.00,2195,20231228,-47.61,915,20241008,25.68,2170,-47.00,20240321,915,25.68,20241008,2195,-47.61,20231228,915,25.68,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241203,141026,57,100.00,KONEX,,,N,N,N,N, ,N,1180,31,2,2.70,1240525,1039,1028.71,1220,1220,1180,1321,977,1149,1193.96,0.00,0,0,1317,1232,1135,1050,953,1184,1002,51,172,500,680,1,1,10104305,119,-2.86,19.34,12,0.01,-413.00,61.00,2195,20231228,-46.24,915,20241008,28.96,2170,-45.62,20240321,915,28.96,20241008,2195,-46.24,20231228,915,28.96,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241203,131027,57,100.00,KONEX,,,N,N,N,N, ,N,1180,31,2,2.70,1240525,1039,1028.71,1220,1220,1180,1321,977,1149,1193.96,0.00,0,0,1317,1232,1135,1050,953,1184,1002,51,172,500,680,1,1,10104305,119,-2.86,19.34,12,0.01,-413.00,61.00,2195,20231228,-46.24,915,20241008,28.96,2170,-45.62,20240321,915,28.96,20241008,2195,-46.24,20231228,915,28.96,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241203,121039,57,100.00,KONEX,,,N,N,N,N, ,N,1180,31,2,2.70,1240525,1039,1028.71,1220,1220,1180,1321,977,1149,1193.96,0.00,0,0,1317,1232,1135,1050,953,1184,1002,51,172,500,680,1,1,10104305,119,-2.86,19.34,12,0.01,-413.00,61.00,2195,20231228,-46.24,915,20241008,28.96,2170,-45.62,20240321,915,28.96,20241008,2195,-46.24,20231228,915,28.96,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241203,111020,57,100.00,KONEX,,,N,N,N,N, ,N,1180,31,2,2.70,1240525,1039,1028.71,1220,1220,1180,1321,977,1149,1193.96,0.00,0,0,1317,1232,1135,1050,953,1184,1002,51,172,500,680,1,1,10104305,119,-2.86,19.34,12,0.01,-413.00,61.00,2195,20231228,-46.24,915,20241008,28.96,2170,-45.62,20240321,915,28.96,20241008,2195,-46.24,20231228,915,28.96,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241203,101005,57,100.00,KONEX,,,N,N,N,N, ,N,1220,71,2,6.18,301340,247,244.55,1220,1220,1220,1321,977,1149,1220.00,0.00,0,0,1317,1232,1135,1050,953,1184,1002,51,172,500,680,1,1,10104305,123,-2.95,20.00,12,0.00,-413.00,61.00,2195,20231228,-44.42,915,20241008,33.33,2170,-43.78,20240321,915,33.33,20241008,2195,-44.42,20231228,915,33.33,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241203,090956,57,100.00,KONEX,,,N,N,N,N, ,N,1220,71,2,6.18,1220,1,0.99,1220,1220,1220,1321,977,1149,1220.00,0.00,0,0,1317,1232,1135,1050,953,1184,1002,51,172,500,680,1,1,10104305,123,-2.95,20.00,12,0.00,-413.00,61.00,2195,20231228,-44.42,915,20241008,33.33,2170,-43.78,20240321,915,33.33,20241008,2195,-44.42,20231228,915,33.33,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241202,160941,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-72,5,-5.90,107339,101,10100.00,1220,1220,1038,1404,1038,1221,1062.76,0.00,0,0,1221,1221,1221,1221,1221,1221,1221,51,183,500,730,1,1,10104305,116,-2.78,18.84,12,0.00,-413.00,61.00,2195,20231228,-47.65,915,20241008,25.57,2170,-47.05,20240321,915,25.57,20241008,2195,-47.65,20231228,915,25.57,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241202,151100,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-72,5,-5.90,107339,101,10100.00,1220,1220,1038,1404,1038,1221,1062.76,0.00,0,0,1221,1221,1221,1221,1221,1221,1221,51,183,500,730,1,1,10104305,116,-2.78,18.84,12,0.00,-413.00,61.00,2195,20231228,-47.65,915,20241008,25.57,2170,-47.05,20240321,915,25.57,20241008,2195,-47.65,20231228,915,25.57,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241202,141015,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-72,5,-5.90,107339,101,10100.00,1220,1220,1038,1404,1038,1221,1062.76,0.00,0,0,1221,1221,1221,1221,1221,1221,1221,51,183,500,730,1,1,10104305,116,-2.78,18.84,12,0.00,-413.00,61.00,2195,20231228,-47.65,915,20241008,25.57,2170,-47.05,20240321,915,25.57,20241008,2195,-47.65,20231228,915,25.57,20241008,0.00,N,253610,500,50 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 161007 57 100.00 KONEX N N N N N 1150 1 2 0.09 1492375 1258 1245.54 1220 1220 1150 1321 977 1149 1186.31 0.00 0 0 1317 1232 1135 1050 953 1184 1002 51 172 500 680 1 1 10104305 116 -2.78 18.85 12 0.01 -413.00 61.00 2195 20231228 -47.61 915 20241008 25.68 2170 -47.00 20240321 915 25.68 20241008 2195 -47.61 20231228 915 25.68 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
3 20241203 151046 57 100.00 KONEX N N N N N 1150 1 2 0.09 1492375 1258 1245.54 1220 1220 1150 1321 977 1149 1186.31 0.00 0 0 1317 1232 1135 1050 953 1184 1002 51 172 500 680 1 1 10104305 116 -2.78 18.85 12 0.01 -413.00 61.00 2195 20231228 -47.61 915 20241008 25.68 2170 -47.00 20240321 915 25.68 20241008 2195 -47.61 20231228 915 25.68 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
4 20241203 141026 57 100.00 KONEX N N N N N 1180 31 2 2.70 1240525 1039 1028.71 1220 1220 1180 1321 977 1149 1193.96 0.00 0 0 1317 1232 1135 1050 953 1184 1002 51 172 500 680 1 1 10104305 119 -2.86 19.34 12 0.01 -413.00 61.00 2195 20231228 -46.24 915 20241008 28.96 2170 -45.62 20240321 915 28.96 20241008 2195 -46.24 20231228 915 28.96 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
5 20241203 131027 57 100.00 KONEX N N N N N 1180 31 2 2.70 1240525 1039 1028.71 1220 1220 1180 1321 977 1149 1193.96 0.00 0 0 1317 1232 1135 1050 953 1184 1002 51 172 500 680 1 1 10104305 119 -2.86 19.34 12 0.01 -413.00 61.00 2195 20231228 -46.24 915 20241008 28.96 2170 -45.62 20240321 915 28.96 20241008 2195 -46.24 20231228 915 28.96 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
6 20241203 121039 57 100.00 KONEX N N N N N 1180 31 2 2.70 1240525 1039 1028.71 1220 1220 1180 1321 977 1149 1193.96 0.00 0 0 1317 1232 1135 1050 953 1184 1002 51 172 500 680 1 1 10104305 119 -2.86 19.34 12 0.01 -413.00 61.00 2195 20231228 -46.24 915 20241008 28.96 2170 -45.62 20240321 915 28.96 20241008 2195 -46.24 20231228 915 28.96 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
7 20241203 111020 57 100.00 KONEX N N N N N 1180 31 2 2.70 1240525 1039 1028.71 1220 1220 1180 1321 977 1149 1193.96 0.00 0 0 1317 1232 1135 1050 953 1184 1002 51 172 500 680 1 1 10104305 119 -2.86 19.34 12 0.01 -413.00 61.00 2195 20231228 -46.24 915 20241008 28.96 2170 -45.62 20240321 915 28.96 20241008 2195 -46.24 20231228 915 28.96 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
8 20241203 101005 57 100.00 KONEX N N N N N 1220 71 2 6.18 301340 247 244.55 1220 1220 1220 1321 977 1149 1220.00 0.00 0 0 1317 1232 1135 1050 953 1184 1002 51 172 500 680 1 1 10104305 123 -2.95 20.00 12 0.00 -413.00 61.00 2195 20231228 -44.42 915 20241008 33.33 2170 -43.78 20240321 915 33.33 20241008 2195 -44.42 20231228 915 33.33 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
9 20241203 090956 57 100.00 KONEX N N N N N 1220 71 2 6.18 1220 1 0.99 1220 1220 1220 1321 977 1149 1220.00 0.00 0 0 1317 1232 1135 1050 953 1184 1002 51 172 500 680 1 1 10104305 123 -2.95 20.00 12 0.00 -413.00 61.00 2195 20231228 -44.42 915 20241008 33.33 2170 -43.78 20240321 915 33.33 20241008 2195 -44.42 20231228 915 33.33 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
10 20241202 160941 57 100.00 KONEX N N N N N 1149 -72 5 -5.90 107339 101 10100.00 1220 1220 1038 1404 1038 1221 1062.76 0.00 0 0 1221 1221 1221 1221 1221 1221 1221 51 183 500 730 1 1 10104305 116 -2.78 18.84 12 0.00 -413.00 61.00 2195 20231228 -47.65 915 20241008 25.57 2170 -47.05 20240321 915 25.57 20241008 2195 -47.65 20231228 915 25.57 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
11 20241202 151100 57 100.00 KONEX N N N N N 1149 -72 5 -5.90 107339 101 10100.00 1220 1220 1038 1404 1038 1221 1062.76 0.00 0 0 1221 1221 1221 1221 1221 1221 1221 51 183 500 730 1 1 10104305 116 -2.78 18.84 12 0.00 -413.00 61.00 2195 20231228 -47.65 915 20241008 25.57 2170 -47.05 20240321 915 25.57 20241008 2195 -47.65 20231228 915 25.57 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
12 20241202 141015 57 100.00 KONEX N N N N N 1149 -72 5 -5.90 107339 101 10100.00 1220 1220 1038 1404 1038 1221 1062.76 0.00 0 0 1221 1221 1221 1221 1221 1221 1221 51 183 500 730 1 1 10104305 116 -2.78 18.84 12 0.00 -413.00 61.00 2195 20231228 -47.65 915 20241008 25.57 2170 -47.05 20240321 915 25.57 20241008 2195 -47.65 20231228 915 25.57 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N