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
257990/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
20241203,161011,57,100.00,KONEX,,,N,N,N,N, ,N,4800,15,2,0.31,3316810,699,68.73,4745,4800,4745,5500,4070,4785,4745.08,0.00,0,0,5088,4936,4743,4591,4398,4840,4495,29,715,500,3250,5,1,5891392,283,16.78,1.55,12,0.01,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241203,151050,57,100.00,KONEX,,,N,N,N,N, ,N,4800,15,2,0.31,3316810,699,68.73,4745,4800,4745,5500,4070,4785,4745.08,0.00,0,0,5088,4936,4743,4591,4398,4840,4495,29,715,500,3250,5,1,5891392,283,16.78,1.55,12,0.01,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241203,141030,57,100.00,KONEX,,,N,N,N,N, ,N,4800,15,2,0.31,3316810,699,68.73,4745,4800,4745,5500,4070,4785,4745.08,0.00,0,0,5088,4936,4743,4591,4398,4840,4495,29,715,500,3250,5,1,5891392,283,16.78,1.55,12,0.01,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241203,131030,57,100.00,KONEX,,,N,N,N,N, ,N,4800,15,2,0.31,3316810,699,68.73,4745,4800,4745,5500,4070,4785,4745.08,0.00,0,0,5088,4936,4743,4591,4398,4840,4495,29,715,500,3250,5,1,5891392,283,16.78,1.55,12,0.01,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241203,121042,57,100.00,KONEX,,,N,N,N,N, ,N,4745,-40,5,-0.84,3312010,698,68.63,4745,4745,4745,5500,4070,4785,4745.00,0.00,0,0,5088,4936,4743,4591,4398,4840,4495,29,715,500,3250,5,1,5891392,280,16.59,1.53,12,0.01,286.00,3092.00,5800,20240814,-18.19,4200,20240402,12.98,5800,-18.19,20240814,4200,12.98,20240402,5800,-18.19,20240814,4200,12.98,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241203,111023,57,100.00,KONEX,,,N,N,N,N, ,N,4745,-40,5,-0.84,14235,3,0.29,4745,4745,4745,5500,4070,4785,4745.00,0.00,0,0,5088,4936,4743,4591,4398,4840,4495,29,715,500,3250,5,1,5891392,280,16.59,1.53,12,0.00,286.00,3092.00,5800,20240814,-18.19,4200,20240402,12.98,5800,-18.19,20240814,4200,12.98,20240402,5800,-18.19,20240814,4200,12.98,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241203,101009,57,100.00,KONEX,,,N,N,N,N, ,N,4745,-40,5,-0.84,14235,3,0.29,4745,4745,4745,5500,4070,4785,4745.00,0.00,0,0,5088,4936,4743,4591,4398,4840,4495,29,715,500,3250,5,1,5891392,280,16.59,1.53,12,0.00,286.00,3092.00,5800,20240814,-18.19,4200,20240402,12.98,5800,-18.19,20240814,4200,12.98,20240402,5800,-18.19,20240814,4200,12.98,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241203,091000,57,100.00,KONEX,,,N,N,N,N, ,N,4785,0,3,0.00,0,0,0.00,0,0,0,5500,4070,4785,0.00,0.00,0,0,5088,4936,4743,4591,4398,4840,4495,29,715,500,3250,5,1,5891392,282,16.73,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.50,4200,20240402,13.93,5800,-17.50,20240814,4200,13.93,20240402,5800,-17.50,20240814,4200,13.93,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241202,160945,57,100.00,KONEX,,,N,N,N,N, ,N,4785,-30,5,-0.62,4667770,1017,83.70,4895,4895,4550,5530,4095,4815,4589.74,0.00,0,0,4958,4886,4818,4746,4678,4922,4782,29,715,500,3270,5,1,5891392,282,16.73,1.55,12,0.02,286.00,3092.00,5800,20240814,-17.50,4200,20240402,13.93,5800,-17.50,20240814,4200,13.93,20240402,5800,-17.50,20240814,4200,13.93,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241202,151106,57,100.00,KONEX,,,N,N,N,N, ,N,4785,-30,5,-0.62,4667770,1017,83.70,4895,4895,4550,5530,4095,4815,4589.74,0.00,0,0,4958,4886,4818,4746,4678,4922,4782,29,715,500,3270,5,1,5891392,282,16.73,1.55,12,0.02,286.00,3092.00,5800,20240814,-17.50,4200,20240402,13.93,5800,-17.50,20240814,4200,13.93,20240402,5800,-17.50,20240814,4200,13.93,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241202,141018,57,100.00,KONEX,,,N,N,N,N, ,N,4790,-25,5,-0.52,4611700,1005,82.72,4895,4895,4550,5530,4095,4815,4588.76,0.00,0,0,4958,4886,4818,4746,4678,4922,4782,29,715,500,3270,5,1,5891392,282,16.75,1.55,12,0.02,286.00,3092.00,5800,20240814,-17.41,4200,20240402,14.05,5800,-17.41,20240814,4200,14.05,20240402,5800,-17.41,20240814,4200,14.05,20240402,0.00,N,257990,500,29 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 161011 57 100.00 KONEX N N N N N 4800 15 2 0.31 3316810 699 68.73 4745 4800 4745 5500 4070 4785 4745.08 0.00 0 0 5088 4936 4743 4591 4398 4840 4495 29 715 500 3250 5 1 5891392 283 16.78 1.55 12 0.01 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
3 20241203 151050 57 100.00 KONEX N N N N N 4800 15 2 0.31 3316810 699 68.73 4745 4800 4745 5500 4070 4785 4745.08 0.00 0 0 5088 4936 4743 4591 4398 4840 4495 29 715 500 3250 5 1 5891392 283 16.78 1.55 12 0.01 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
4 20241203 141030 57 100.00 KONEX N N N N N 4800 15 2 0.31 3316810 699 68.73 4745 4800 4745 5500 4070 4785 4745.08 0.00 0 0 5088 4936 4743 4591 4398 4840 4495 29 715 500 3250 5 1 5891392 283 16.78 1.55 12 0.01 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
5 20241203 131030 57 100.00 KONEX N N N N N 4800 15 2 0.31 3316810 699 68.73 4745 4800 4745 5500 4070 4785 4745.08 0.00 0 0 5088 4936 4743 4591 4398 4840 4495 29 715 500 3250 5 1 5891392 283 16.78 1.55 12 0.01 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
6 20241203 121042 57 100.00 KONEX N N N N N 4745 -40 5 -0.84 3312010 698 68.63 4745 4745 4745 5500 4070 4785 4745.00 0.00 0 0 5088 4936 4743 4591 4398 4840 4495 29 715 500 3250 5 1 5891392 280 16.59 1.53 12 0.01 286.00 3092.00 5800 20240814 -18.19 4200 20240402 12.98 5800 -18.19 20240814 4200 12.98 20240402 5800 -18.19 20240814 4200 12.98 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
7 20241203 111023 57 100.00 KONEX N N N N N 4745 -40 5 -0.84 14235 3 0.29 4745 4745 4745 5500 4070 4785 4745.00 0.00 0 0 5088 4936 4743 4591 4398 4840 4495 29 715 500 3250 5 1 5891392 280 16.59 1.53 12 0.00 286.00 3092.00 5800 20240814 -18.19 4200 20240402 12.98 5800 -18.19 20240814 4200 12.98 20240402 5800 -18.19 20240814 4200 12.98 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
8 20241203 101009 57 100.00 KONEX N N N N N 4745 -40 5 -0.84 14235 3 0.29 4745 4745 4745 5500 4070 4785 4745.00 0.00 0 0 5088 4936 4743 4591 4398 4840 4495 29 715 500 3250 5 1 5891392 280 16.59 1.53 12 0.00 286.00 3092.00 5800 20240814 -18.19 4200 20240402 12.98 5800 -18.19 20240814 4200 12.98 20240402 5800 -18.19 20240814 4200 12.98 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
9 20241203 091000 57 100.00 KONEX N N N N N 4785 0 3 0.00 0 0 0.00 0 0 0 5500 4070 4785 0.00 0.00 0 0 5088 4936 4743 4591 4398 4840 4495 29 715 500 3250 5 1 5891392 282 16.73 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.50 4200 20240402 13.93 5800 -17.50 20240814 4200 13.93 20240402 5800 -17.50 20240814 4200 13.93 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
10 20241202 160945 57 100.00 KONEX N N N N N 4785 -30 5 -0.62 4667770 1017 83.70 4895 4895 4550 5530 4095 4815 4589.74 0.00 0 0 4958 4886 4818 4746 4678 4922 4782 29 715 500 3270 5 1 5891392 282 16.73 1.55 12 0.02 286.00 3092.00 5800 20240814 -17.50 4200 20240402 13.93 5800 -17.50 20240814 4200 13.93 20240402 5800 -17.50 20240814 4200 13.93 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
11 20241202 151106 57 100.00 KONEX N N N N N 4785 -30 5 -0.62 4667770 1017 83.70 4895 4895 4550 5530 4095 4815 4589.74 0.00 0 0 4958 4886 4818 4746 4678 4922 4782 29 715 500 3270 5 1 5891392 282 16.73 1.55 12 0.02 286.00 3092.00 5800 20240814 -17.50 4200 20240402 13.93 5800 -17.50 20240814 4200 13.93 20240402 5800 -17.50 20240814 4200 13.93 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
12 20241202 141018 57 100.00 KONEX N N N N N 4790 -25 5 -0.52 4611700 1005 82.72 4895 4895 4550 5530 4095 4815 4588.76 0.00 0 0 4958 4886 4818 4746 4678 4922 4782 29 715 500 3270 5 1 5891392 282 16.75 1.55 12 0.02 286.00 3092.00 5800 20240814 -17.41 4200 20240402 14.05 5800 -17.41 20240814 4200 14.05 20240402 5800 -17.41 20240814 4200 14.05 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N