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
254160/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
20241203,161008,57,100.00,KONEX,,,N,N,N,N, ,N,2105,-370,4,-14.95,1267300,580,152.63,2300,2300,2105,2845,2105,2475,2185.00,0.00,0,0,2705,2590,2360,2245,2015,2647,2302,26,370,500,1480,5,1,5160000,109,-5.52,2.12,12,0.01,-381.00,995.00,3400,20240521,-38.09,1956,20240123,7.62,3400,-38.09,20240521,1956,7.62,20240123,3400,-38.09,20240521,1956,7.62,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241203,151047,57,100.00,KONEX,,,N,N,N,N, ,N,2105,-370,4,-14.95,1267300,580,152.63,2300,2300,2105,2845,2105,2475,2185.00,0.00,0,0,2705,2590,2360,2245,2015,2647,2302,26,370,500,1480,5,1,5160000,109,-5.52,2.12,12,0.01,-381.00,995.00,3400,20240521,-38.09,1956,20240123,7.62,3400,-38.09,20240521,1956,7.62,20240123,3400,-38.09,20240521,1956,7.62,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241203,141027,57,100.00,KONEX,,,N,N,N,N, ,N,2110,-365,5,-14.75,562650,260,68.42,2300,2300,2110,2845,2105,2475,2164.04,0.00,0,0,2705,2590,2360,2245,2015,2647,2302,26,370,500,1480,5,1,5160000,109,-5.54,2.12,12,0.01,-381.00,995.00,3400,20240521,-37.94,1956,20240123,7.87,3400,-37.94,20240521,1956,7.87,20240123,3400,-37.94,20240521,1956,7.87,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241203,131028,57,100.00,KONEX,,,N,N,N,N, ,N,2110,-365,5,-14.75,66100,30,7.89,2300,2300,2110,2845,2105,2475,2203.33,0.00,0,0,2705,2590,2360,2245,2015,2647,2302,26,370,500,1480,5,1,5160000,109,-5.54,2.12,12,0.00,-381.00,995.00,3400,20240521,-37.94,1956,20240123,7.87,3400,-37.94,20240521,1956,7.87,20240123,3400,-37.94,20240521,1956,7.87,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241203,121040,57,100.00,KONEX,,,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,2845,2105,2475,0.00,0.00,0,0,2705,2590,2360,2245,2015,2647,2302,26,370,500,1480,5,1,5160000,128,-6.50,2.49,12,0.00,-381.00,995.00,3400,20240521,-27.21,1956,20240123,26.53,3400,-27.21,20240521,1956,26.53,20240123,3400,-27.21,20240521,1956,26.53,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241203,111021,57,100.00,KONEX,,,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,2845,2105,2475,0.00,0.00,0,0,2705,2590,2360,2245,2015,2647,2302,26,370,500,1480,5,1,5160000,128,-6.50,2.49,12,0.00,-381.00,995.00,3400,20240521,-27.21,1956,20240123,26.53,3400,-27.21,20240521,1956,26.53,20240123,3400,-27.21,20240521,1956,26.53,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241203,101006,57,100.00,KONEX,,,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,2845,2105,2475,0.00,0.00,0,0,2705,2590,2360,2245,2015,2647,2302,26,370,500,1480,5,1,5160000,128,-6.50,2.49,12,0.00,-381.00,995.00,3400,20240521,-27.21,1956,20240123,26.53,3400,-27.21,20240521,1956,26.53,20240123,3400,-27.21,20240521,1956,26.53,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241203,090957,57,100.00,KONEX,,,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,2845,2105,2475,0.00,0.00,0,0,2705,2590,2360,2245,2015,2647,2302,26,370,500,1480,5,1,5160000,128,-6.50,2.49,12,0.00,-381.00,995.00,3400,20240521,-27.21,1956,20240123,26.53,3400,-27.21,20240521,1956,26.53,20240123,3400,-27.21,20240521,1956,26.53,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241202,160942,57,100.00,KONEX,,,N,N,N,N, ,N,2475,-20,5,-0.80,850950,380,4750.00,2300,2475,2130,2865,2125,2495,2239.34,0.00,0,0,2495,2495,2495,2495,2495,2495,2495,26,370,500,1490,5,1,5160000,128,-6.50,2.49,12,0.01,-381.00,995.00,3400,20240521,-27.21,1956,20240123,26.53,3400,-27.21,20240521,1956,26.53,20240123,3400,-27.21,20240521,1956,26.53,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241202,151101,57,100.00,KONEX,,,N,N,N,N, ,N,2475,-20,5,-0.80,850950,380,4750.00,2300,2475,2130,2865,2125,2495,2239.34,0.00,0,0,2495,2495,2495,2495,2495,2495,2495,26,370,500,1490,5,1,5160000,128,-6.50,2.49,12,0.01,-381.00,995.00,3400,20240521,-27.21,1956,20240123,26.53,3400,-27.21,20240521,1956,26.53,20240123,3400,-27.21,20240521,1956,26.53,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241202,141016,57,100.00,KONEX,,,N,N,N,N, ,N,2495,0,3,0.00,0,0,0.00,0,0,0,2865,2125,2495,0.00,0.00,0,0,2495,2495,2495,2495,2495,2495,2495,26,370,500,1490,5,1,5160000,129,-6.55,2.51,12,0.00,-381.00,995.00,3400,20240521,-26.62,1956,20240123,27.56,3400,-26.62,20240521,1956,27.56,20240123,3400,-26.62,20240521,1956,27.56,20240123,0.00,N,254160,500,25 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 161008 57 100.00 KONEX N N N N N 2105 -370 4 -14.95 1267300 580 152.63 2300 2300 2105 2845 2105 2475 2185.00 0.00 0 0 2705 2590 2360 2245 2015 2647 2302 26 370 500 1480 5 1 5160000 109 -5.52 2.12 12 0.01 -381.00 995.00 3400 20240521 -38.09 1956 20240123 7.62 3400 -38.09 20240521 1956 7.62 20240123 3400 -38.09 20240521 1956 7.62 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
3 20241203 151047 57 100.00 KONEX N N N N N 2105 -370 4 -14.95 1267300 580 152.63 2300 2300 2105 2845 2105 2475 2185.00 0.00 0 0 2705 2590 2360 2245 2015 2647 2302 26 370 500 1480 5 1 5160000 109 -5.52 2.12 12 0.01 -381.00 995.00 3400 20240521 -38.09 1956 20240123 7.62 3400 -38.09 20240521 1956 7.62 20240123 3400 -38.09 20240521 1956 7.62 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
4 20241203 141027 57 100.00 KONEX N N N N N 2110 -365 5 -14.75 562650 260 68.42 2300 2300 2110 2845 2105 2475 2164.04 0.00 0 0 2705 2590 2360 2245 2015 2647 2302 26 370 500 1480 5 1 5160000 109 -5.54 2.12 12 0.01 -381.00 995.00 3400 20240521 -37.94 1956 20240123 7.87 3400 -37.94 20240521 1956 7.87 20240123 3400 -37.94 20240521 1956 7.87 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
5 20241203 131028 57 100.00 KONEX N N N N N 2110 -365 5 -14.75 66100 30 7.89 2300 2300 2110 2845 2105 2475 2203.33 0.00 0 0 2705 2590 2360 2245 2015 2647 2302 26 370 500 1480 5 1 5160000 109 -5.54 2.12 12 0.00 -381.00 995.00 3400 20240521 -37.94 1956 20240123 7.87 3400 -37.94 20240521 1956 7.87 20240123 3400 -37.94 20240521 1956 7.87 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
6 20241203 121040 57 100.00 KONEX N N N N N 2475 0 3 0.00 0 0 0.00 0 0 0 2845 2105 2475 0.00 0.00 0 0 2705 2590 2360 2245 2015 2647 2302 26 370 500 1480 5 1 5160000 128 -6.50 2.49 12 0.00 -381.00 995.00 3400 20240521 -27.21 1956 20240123 26.53 3400 -27.21 20240521 1956 26.53 20240123 3400 -27.21 20240521 1956 26.53 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
7 20241203 111021 57 100.00 KONEX N N N N N 2475 0 3 0.00 0 0 0.00 0 0 0 2845 2105 2475 0.00 0.00 0 0 2705 2590 2360 2245 2015 2647 2302 26 370 500 1480 5 1 5160000 128 -6.50 2.49 12 0.00 -381.00 995.00 3400 20240521 -27.21 1956 20240123 26.53 3400 -27.21 20240521 1956 26.53 20240123 3400 -27.21 20240521 1956 26.53 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
8 20241203 101006 57 100.00 KONEX N N N N N 2475 0 3 0.00 0 0 0.00 0 0 0 2845 2105 2475 0.00 0.00 0 0 2705 2590 2360 2245 2015 2647 2302 26 370 500 1480 5 1 5160000 128 -6.50 2.49 12 0.00 -381.00 995.00 3400 20240521 -27.21 1956 20240123 26.53 3400 -27.21 20240521 1956 26.53 20240123 3400 -27.21 20240521 1956 26.53 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
9 20241203 090957 57 100.00 KONEX N N N N N 2475 0 3 0.00 0 0 0.00 0 0 0 2845 2105 2475 0.00 0.00 0 0 2705 2590 2360 2245 2015 2647 2302 26 370 500 1480 5 1 5160000 128 -6.50 2.49 12 0.00 -381.00 995.00 3400 20240521 -27.21 1956 20240123 26.53 3400 -27.21 20240521 1956 26.53 20240123 3400 -27.21 20240521 1956 26.53 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
10 20241202 160942 57 100.00 KONEX N N N N N 2475 -20 5 -0.80 850950 380 4750.00 2300 2475 2130 2865 2125 2495 2239.34 0.00 0 0 2495 2495 2495 2495 2495 2495 2495 26 370 500 1490 5 1 5160000 128 -6.50 2.49 12 0.01 -381.00 995.00 3400 20240521 -27.21 1956 20240123 26.53 3400 -27.21 20240521 1956 26.53 20240123 3400 -27.21 20240521 1956 26.53 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
11 20241202 151101 57 100.00 KONEX N N N N N 2475 -20 5 -0.80 850950 380 4750.00 2300 2475 2130 2865 2125 2495 2239.34 0.00 0 0 2495 2495 2495 2495 2495 2495 2495 26 370 500 1490 5 1 5160000 128 -6.50 2.49 12 0.01 -381.00 995.00 3400 20240521 -27.21 1956 20240123 26.53 3400 -27.21 20240521 1956 26.53 20240123 3400 -27.21 20240521 1956 26.53 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N
12 20241202 141016 57 100.00 KONEX N N N N N 2495 0 3 0.00 0 0 0.00 0 0 0 2865 2125 2495 0.00 0.00 0 0 2495 2495 2495 2495 2495 2495 2495 26 370 500 1490 5 1 5160000 129 -6.55 2.51 12 0.00 -381.00 995.00 3400 20240521 -26.62 1956 20240123 27.56 3400 -26.62 20240521 1956 27.56 20240123 3400 -26.62 20240521 1956 27.56 20240123 0.00 N 254160 500 25 억 0 N N 0 N 00 N