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
278990/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
20241203,161034,57,100.00,KONEX,,,N,N,N,N, ,N,6180,50,2,0.82,36800,6,0.96,6180,6180,6110,7040,5220,6130,6133.33,0.00,0,0,6576,6352,6176,5952,5776,6265,5865,24,910,500,3920,10,1,4801581,297,8.07,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241203,151113,57,100.00,KONEX,,,N,N,N,N, ,N,6110,-20,5,-0.33,30620,5,0.80,6180,6180,6110,7040,5220,6130,6124.00,0.00,0,0,6576,6352,6176,5952,5776,6265,5865,24,910,500,3920,10,1,4801581,293,7.98,0.96,12,0.00,766.00,6389.00,14500,20240214,-57.86,5610,20241112,8.91,14500,-57.86,20240214,5610,8.91,20241112,14500,-57.86,20240214,5610,8.91,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241203,141051,57,100.00,KONEX,,,N,N,N,N, ,N,6180,50,2,0.82,6180,1,0.16,6180,6180,6180,7040,5220,6130,6180.00,0.00,0,0,6576,6352,6176,5952,5776,6265,5865,24,910,500,3920,10,1,4801581,297,8.07,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241203,131052,57,100.00,KONEX,,,N,N,N,N, ,N,6180,50,2,0.82,6180,1,0.16,6180,6180,6180,7040,5220,6130,6180.00,0.00,0,0,6576,6352,6176,5952,5776,6265,5865,24,910,500,3920,10,1,4801581,297,8.07,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241203,121104,57,100.00,KONEX,,,N,N,N,N, ,N,6180,50,2,0.82,6180,1,0.16,6180,6180,6180,7040,5220,6130,6180.00,0.00,0,0,6576,6352,6176,5952,5776,6265,5865,24,910,500,3920,10,1,4801581,297,8.07,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241203,111043,57,100.00,KONEX,,,N,N,N,N, ,N,6180,50,2,0.82,6180,1,0.16,6180,6180,6180,7040,5220,6130,6180.00,0.00,0,0,6576,6352,6176,5952,5776,6265,5865,24,910,500,3920,10,1,4801581,297,8.07,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241203,101030,57,100.00,KONEX,,,N,N,N,N, ,N,6180,50,2,0.82,6180,1,0.16,6180,6180,6180,7040,5220,6130,6180.00,0.00,0,0,6576,6352,6176,5952,5776,6265,5865,24,910,500,3920,10,1,4801581,297,8.07,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241203,091021,57,100.00,KONEX,,,N,N,N,N, ,N,6180,50,2,0.82,6180,1,0.16,6180,6180,6180,7040,5220,6130,6180.00,0.00,0,0,6576,6352,6176,5952,5776,6265,5865,24,910,500,3920,10,1,4801581,297,8.07,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.38,5610,20241112,10.16,14500,-57.38,20240214,5610,10.16,20241112,14500,-57.38,20240214,5610,10.16,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241202,161005,57,100.00,KONEX,,,N,N,N,N, ,N,6130,-210,5,-3.31,3780130,627,28.19,6400,6400,6000,7290,5390,6340,6028.92,0.00,0,0,7180,6760,6380,5960,5580,6570,5770,24,950,500,4050,10,1,4801581,294,8.00,0.96,12,0.01,766.00,6389.00,14500,20240214,-57.72,5610,20241112,9.27,14500,-57.72,20240214,5610,9.27,20241112,14500,-57.72,20240214,5610,9.27,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241202,151135,57,100.00,KONEX,,,N,N,N,N, ,N,6130,-210,5,-3.31,3780130,627,28.19,6400,6400,6000,7290,5390,6340,6028.92,0.00,0,0,7180,6760,6380,5960,5580,6570,5770,24,950,500,4050,10,1,4801581,294,8.00,0.96,12,0.01,766.00,6389.00,14500,20240214,-57.72,5610,20241112,9.27,14500,-57.72,20240214,5610,9.27,20241112,14500,-57.72,20240214,5610,9.27,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241202,141045,57,100.00,KONEX,,,N,N,N,N, ,N,6130,-210,5,-3.31,3780130,627,28.19,6400,6400,6000,7290,5390,6340,6028.92,0.00,0,0,7180,6760,6380,5960,5580,6570,5770,24,950,500,4050,10,1,4801581,294,8.00,0.96,12,0.01,766.00,6389.00,14500,20240214,-57.72,5610,20241112,9.27,14500,-57.72,20240214,5610,9.27,20241112,14500,-57.72,20240214,5610,9.27,20241112,0.00,N,278990,500,24 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 161034 57 100.00 KONEX N N N N N 6180 50 2 0.82 36800 6 0.96 6180 6180 6110 7040 5220 6130 6133.33 0.00 0 0 6576 6352 6176 5952 5776 6265 5865 24 910 500 3920 10 1 4801581 297 8.07 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.38 5610 20241112 10.16 14500 -57.38 20240214 5610 10.16 20241112 14500 -57.38 20240214 5610 10.16 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
3 20241203 151113 57 100.00 KONEX N N N N N 6110 -20 5 -0.33 30620 5 0.80 6180 6180 6110 7040 5220 6130 6124.00 0.00 0 0 6576 6352 6176 5952 5776 6265 5865 24 910 500 3920 10 1 4801581 293 7.98 0.96 12 0.00 766.00 6389.00 14500 20240214 -57.86 5610 20241112 8.91 14500 -57.86 20240214 5610 8.91 20241112 14500 -57.86 20240214 5610 8.91 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
4 20241203 141051 57 100.00 KONEX N N N N N 6180 50 2 0.82 6180 1 0.16 6180 6180 6180 7040 5220 6130 6180.00 0.00 0 0 6576 6352 6176 5952 5776 6265 5865 24 910 500 3920 10 1 4801581 297 8.07 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.38 5610 20241112 10.16 14500 -57.38 20240214 5610 10.16 20241112 14500 -57.38 20240214 5610 10.16 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
5 20241203 131052 57 100.00 KONEX N N N N N 6180 50 2 0.82 6180 1 0.16 6180 6180 6180 7040 5220 6130 6180.00 0.00 0 0 6576 6352 6176 5952 5776 6265 5865 24 910 500 3920 10 1 4801581 297 8.07 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.38 5610 20241112 10.16 14500 -57.38 20240214 5610 10.16 20241112 14500 -57.38 20240214 5610 10.16 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
6 20241203 121104 57 100.00 KONEX N N N N N 6180 50 2 0.82 6180 1 0.16 6180 6180 6180 7040 5220 6130 6180.00 0.00 0 0 6576 6352 6176 5952 5776 6265 5865 24 910 500 3920 10 1 4801581 297 8.07 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.38 5610 20241112 10.16 14500 -57.38 20240214 5610 10.16 20241112 14500 -57.38 20240214 5610 10.16 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
7 20241203 111043 57 100.00 KONEX N N N N N 6180 50 2 0.82 6180 1 0.16 6180 6180 6180 7040 5220 6130 6180.00 0.00 0 0 6576 6352 6176 5952 5776 6265 5865 24 910 500 3920 10 1 4801581 297 8.07 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.38 5610 20241112 10.16 14500 -57.38 20240214 5610 10.16 20241112 14500 -57.38 20240214 5610 10.16 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
8 20241203 101030 57 100.00 KONEX N N N N N 6180 50 2 0.82 6180 1 0.16 6180 6180 6180 7040 5220 6130 6180.00 0.00 0 0 6576 6352 6176 5952 5776 6265 5865 24 910 500 3920 10 1 4801581 297 8.07 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.38 5610 20241112 10.16 14500 -57.38 20240214 5610 10.16 20241112 14500 -57.38 20240214 5610 10.16 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
9 20241203 091021 57 100.00 KONEX N N N N N 6180 50 2 0.82 6180 1 0.16 6180 6180 6180 7040 5220 6130 6180.00 0.00 0 0 6576 6352 6176 5952 5776 6265 5865 24 910 500 3920 10 1 4801581 297 8.07 0.97 12 0.00 766.00 6389.00 14500 20240214 -57.38 5610 20241112 10.16 14500 -57.38 20240214 5610 10.16 20241112 14500 -57.38 20240214 5610 10.16 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
10 20241202 161005 57 100.00 KONEX N N N N N 6130 -210 5 -3.31 3780130 627 28.19 6400 6400 6000 7290 5390 6340 6028.92 0.00 0 0 7180 6760 6380 5960 5580 6570 5770 24 950 500 4050 10 1 4801581 294 8.00 0.96 12 0.01 766.00 6389.00 14500 20240214 -57.72 5610 20241112 9.27 14500 -57.72 20240214 5610 9.27 20241112 14500 -57.72 20240214 5610 9.27 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
11 20241202 151135 57 100.00 KONEX N N N N N 6130 -210 5 -3.31 3780130 627 28.19 6400 6400 6000 7290 5390 6340 6028.92 0.00 0 0 7180 6760 6380 5960 5580 6570 5770 24 950 500 4050 10 1 4801581 294 8.00 0.96 12 0.01 766.00 6389.00 14500 20240214 -57.72 5610 20241112 9.27 14500 -57.72 20240214 5610 9.27 20241112 14500 -57.72 20240214 5610 9.27 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N
12 20241202 141045 57 100.00 KONEX N N N N N 6130 -210 5 -3.31 3780130 627 28.19 6400 6400 6000 7290 5390 6340 6028.92 0.00 0 0 7180 6760 6380 5960 5580 6570 5770 24 950 500 4050 10 1 4801581 294 8.00 0.96 12 0.01 766.00 6389.00 14500 20240214 -57.72 5610 20241112 9.27 14500 -57.72 20240214 5610 9.27 20241112 14500 -57.72 20240214 5610 9.27 20241112 0.00 N 278990 500 24 억 0 N N 0 N 00 N