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
299480/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
20241203,161056,57,100.00,KONEX,,,N,N,N,N, ,N,380,-10,5,-2.56,768,2,0.29,388,388,380,448,332,390,384.00,0.00,0,0,480,434,412,366,344,424,356,11,58,100,230,1,1,11100743,42,-13.10,0.86,12,0.00,-29.00,444.00,900,20240326,-57.78,210,20240703,80.95,900,-57.78,20240326,210,80.95,20240703,900,-57.78,20240326,210,80.95,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241203,151134,57,100.00,KONEX,,,N,N,N,N, ,N,388,-2,5,-0.51,388,1,0.15,388,388,388,448,332,390,388.00,0.00,0,0,480,434,412,366,344,424,356,11,58,100,230,1,1,11100743,43,-13.38,0.87,12,0.00,-29.00,444.00,900,20240326,-56.89,210,20240703,84.76,900,-56.89,20240326,210,84.76,20240703,900,-56.89,20240326,210,84.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241203,141111,57,100.00,KONEX,,,N,N,N,N, ,N,388,-2,5,-0.51,388,1,0.15,388,388,388,448,332,390,388.00,0.00,0,0,480,434,412,366,344,424,356,11,58,100,230,1,1,11100743,43,-13.38,0.87,12,0.00,-29.00,444.00,900,20240326,-56.89,210,20240703,84.76,900,-56.89,20240326,210,84.76,20240703,900,-56.89,20240326,210,84.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241203,131112,57,100.00,KONEX,,,N,N,N,N, ,N,388,-2,5,-0.51,388,1,0.15,388,388,388,448,332,390,388.00,0.00,0,0,480,434,412,366,344,424,356,11,58,100,230,1,1,11100743,43,-13.38,0.87,12,0.00,-29.00,444.00,900,20240326,-56.89,210,20240703,84.76,900,-56.89,20240326,210,84.76,20240703,900,-56.89,20240326,210,84.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241203,121125,57,100.00,KONEX,,,N,N,N,N, ,N,388,-2,5,-0.51,388,1,0.15,388,388,388,448,332,390,388.00,0.00,0,0,480,434,412,366,344,424,356,11,58,100,230,1,1,11100743,43,-13.38,0.87,12,0.00,-29.00,444.00,900,20240326,-56.89,210,20240703,84.76,900,-56.89,20240326,210,84.76,20240703,900,-56.89,20240326,210,84.76,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241203,111101,57,100.00,KONEX,,,N,N,N,N, ,N,390,0,3,0.00,0,0,0.00,0,0,0,448,332,390,0.00,0.00,0,0,480,434,412,366,344,424,356,11,58,100,230,1,1,11100743,43,-13.45,0.88,12,0.00,-29.00,444.00,900,20240326,-56.67,210,20240703,85.71,900,-56.67,20240326,210,85.71,20240703,900,-56.67,20240326,210,85.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241203,101050,57,100.00,KONEX,,,N,N,N,N, ,N,390,0,3,0.00,0,0,0.00,0,0,0,448,332,390,0.00,0.00,0,0,480,434,412,366,344,424,356,11,58,100,230,1,1,11100743,43,-13.45,0.88,12,0.00,-29.00,444.00,900,20240326,-56.67,210,20240703,85.71,900,-56.67,20240326,210,85.71,20240703,900,-56.67,20240326,210,85.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241203,091041,57,100.00,KONEX,,,N,N,N,N, ,N,390,0,3,0.00,0,0,0.00,0,0,0,448,332,390,0.00,0.00,0,0,480,434,412,366,344,424,356,11,58,100,230,1,1,11100743,43,-13.45,0.88,12,0.00,-29.00,444.00,900,20240326,-56.67,210,20240703,85.71,900,-56.67,20240326,210,85.71,20240703,900,-56.67,20240326,210,85.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241202,161022,57,100.00,KONEX,,,N,N,N,N, ,N,390,-68,4,-14.85,269802,686,2.05,458,458,390,526,390,458,393.30,0.00,0,0,492,474,440,422,388,484,432,11,68,100,270,1,1,11100743,43,-13.45,0.88,12,0.01,-29.00,444.00,900,20240326,-56.67,210,20240703,85.71,900,-56.67,20240326,210,85.71,20240703,900,-56.67,20240326,210,85.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241202,151204,57,100.00,KONEX,,,N,N,N,N, ,N,453,-5,5,-1.09,15522,34,0.10,458,458,453,526,390,458,456.53,0.00,0,0,492,474,440,422,388,484,432,11,68,100,270,1,1,11100743,50,-15.62,1.02,12,0.00,-29.00,444.00,900,20240326,-49.67,210,20240703,115.71,900,-49.67,20240326,210,115.71,20240703,900,-49.67,20240326,210,115.71,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241202,141110,57,100.00,KONEX,,,N,N,N,N, ,N,453,-5,5,-1.09,15522,34,0.10,458,458,453,526,390,458,456.53,0.00,0,0,492,474,440,422,388,484,432,11,68,100,270,1,1,11100743,50,-15.62,1.02,12,0.00,-29.00,444.00,900,20240326,-49.67,210,20240703,115.71,900,-49.67,20240326,210,115.71,20240703,900,-49.67,20240326,210,115.71,20240703,0.00,N,299480,100,11 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 161056 57 100.00 KONEX N N N N N 380 -10 5 -2.56 768 2 0.29 388 388 380 448 332 390 384.00 0.00 0 0 480 434 412 366 344 424 356 11 58 100 230 1 1 11100743 42 -13.10 0.86 12 0.00 -29.00 444.00 900 20240326 -57.78 210 20240703 80.95 900 -57.78 20240326 210 80.95 20240703 900 -57.78 20240326 210 80.95 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
3 20241203 151134 57 100.00 KONEX N N N N N 388 -2 5 -0.51 388 1 0.15 388 388 388 448 332 390 388.00 0.00 0 0 480 434 412 366 344 424 356 11 58 100 230 1 1 11100743 43 -13.38 0.87 12 0.00 -29.00 444.00 900 20240326 -56.89 210 20240703 84.76 900 -56.89 20240326 210 84.76 20240703 900 -56.89 20240326 210 84.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
4 20241203 141111 57 100.00 KONEX N N N N N 388 -2 5 -0.51 388 1 0.15 388 388 388 448 332 390 388.00 0.00 0 0 480 434 412 366 344 424 356 11 58 100 230 1 1 11100743 43 -13.38 0.87 12 0.00 -29.00 444.00 900 20240326 -56.89 210 20240703 84.76 900 -56.89 20240326 210 84.76 20240703 900 -56.89 20240326 210 84.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
5 20241203 131112 57 100.00 KONEX N N N N N 388 -2 5 -0.51 388 1 0.15 388 388 388 448 332 390 388.00 0.00 0 0 480 434 412 366 344 424 356 11 58 100 230 1 1 11100743 43 -13.38 0.87 12 0.00 -29.00 444.00 900 20240326 -56.89 210 20240703 84.76 900 -56.89 20240326 210 84.76 20240703 900 -56.89 20240326 210 84.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
6 20241203 121125 57 100.00 KONEX N N N N N 388 -2 5 -0.51 388 1 0.15 388 388 388 448 332 390 388.00 0.00 0 0 480 434 412 366 344 424 356 11 58 100 230 1 1 11100743 43 -13.38 0.87 12 0.00 -29.00 444.00 900 20240326 -56.89 210 20240703 84.76 900 -56.89 20240326 210 84.76 20240703 900 -56.89 20240326 210 84.76 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
7 20241203 111101 57 100.00 KONEX N N N N N 390 0 3 0.00 0 0 0.00 0 0 0 448 332 390 0.00 0.00 0 0 480 434 412 366 344 424 356 11 58 100 230 1 1 11100743 43 -13.45 0.88 12 0.00 -29.00 444.00 900 20240326 -56.67 210 20240703 85.71 900 -56.67 20240326 210 85.71 20240703 900 -56.67 20240326 210 85.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
8 20241203 101050 57 100.00 KONEX N N N N N 390 0 3 0.00 0 0 0.00 0 0 0 448 332 390 0.00 0.00 0 0 480 434 412 366 344 424 356 11 58 100 230 1 1 11100743 43 -13.45 0.88 12 0.00 -29.00 444.00 900 20240326 -56.67 210 20240703 85.71 900 -56.67 20240326 210 85.71 20240703 900 -56.67 20240326 210 85.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
9 20241203 091041 57 100.00 KONEX N N N N N 390 0 3 0.00 0 0 0.00 0 0 0 448 332 390 0.00 0.00 0 0 480 434 412 366 344 424 356 11 58 100 230 1 1 11100743 43 -13.45 0.88 12 0.00 -29.00 444.00 900 20240326 -56.67 210 20240703 85.71 900 -56.67 20240326 210 85.71 20240703 900 -56.67 20240326 210 85.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
10 20241202 161022 57 100.00 KONEX N N N N N 390 -68 4 -14.85 269802 686 2.05 458 458 390 526 390 458 393.30 0.00 0 0 492 474 440 422 388 484 432 11 68 100 270 1 1 11100743 43 -13.45 0.88 12 0.01 -29.00 444.00 900 20240326 -56.67 210 20240703 85.71 900 -56.67 20240326 210 85.71 20240703 900 -56.67 20240326 210 85.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
11 20241202 151204 57 100.00 KONEX N N N N N 453 -5 5 -1.09 15522 34 0.10 458 458 453 526 390 458 456.53 0.00 0 0 492 474 440 422 388 484 432 11 68 100 270 1 1 11100743 50 -15.62 1.02 12 0.00 -29.00 444.00 900 20240326 -49.67 210 20240703 115.71 900 -49.67 20240326 210 115.71 20240703 900 -49.67 20240326 210 115.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
12 20241202 141110 57 100.00 KONEX N N N N N 453 -5 5 -1.09 15522 34 0.10 458 458 453 526 390 458 456.53 0.00 0 0 492 474 440 422 388 484 432 11 68 100 270 1 1 11100743 50 -15.62 1.02 12 0.00 -29.00 444.00 900 20240326 -49.67 210 20240703 115.71 900 -49.67 20240326 210 115.71 20240703 900 -49.67 20240326 210 115.71 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N