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
311060/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
20241203,161106,57,100.00,KONEX,,,N,N,N,N, ,N,4190,-110,5,-2.56,7225205,1751,825.94,4400,4400,3755,4945,3655,4300,4126.33,0.00,0,0,4366,4332,4266,4232,4166,4350,4250,38,645,500,2580,5,1,7574134,317,-14.91,5.68,12,0.02,-281.00,738.00,6090,20240926,-31.20,3000,20231128,39.67,6090,-31.20,20240926,3105,34.94,20240102,9150,-54.21,20231208,3395,23.42,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241203,151145,57,100.00,KONEX,,,N,N,N,N, ,N,4190,-110,5,-2.56,5968205,1451,684.43,4400,4400,3755,4945,3655,4300,4113.17,0.00,0,0,4366,4332,4266,4232,4166,4350,4250,38,645,500,2580,5,1,7574134,317,-14.91,5.68,12,0.02,-281.00,738.00,6090,20240926,-31.20,3000,20231128,39.67,6090,-31.20,20240926,3105,34.94,20240102,9150,-54.21,20231208,3395,23.42,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241203,141121,57,100.00,KONEX,,,N,N,N,N, ,N,4295,-5,5,-0.12,480655,110,51.89,4400,4400,4295,4945,3655,4300,4369.59,0.00,0,0,4366,4332,4266,4232,4166,4350,4250,38,645,500,2580,5,1,7574134,325,-15.28,5.82,12,0.00,-281.00,738.00,6090,20240926,-29.47,3000,20231128,43.17,6090,-29.47,20240926,3105,38.33,20240102,9150,-53.06,20231208,3395,26.51,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241203,131123,57,100.00,KONEX,,,N,N,N,N, ,N,4370,70,2,1.63,476360,109,51.42,4400,4400,4365,4945,3655,4300,4370.28,0.00,0,0,4366,4332,4266,4232,4166,4350,4250,38,645,500,2580,5,1,7574134,331,-15.55,5.92,12,0.00,-281.00,738.00,6090,20240926,-28.24,3000,20231128,45.67,6090,-28.24,20240926,3105,40.74,20240102,9150,-52.24,20231208,3395,28.72,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241203,121138,57,100.00,KONEX,,,N,N,N,N, ,N,4370,70,2,1.63,476360,109,51.42,4400,4400,4365,4945,3655,4300,4370.28,0.00,0,0,4366,4332,4266,4232,4166,4350,4250,38,645,500,2580,5,1,7574134,331,-15.55,5.92,12,0.00,-281.00,738.00,6090,20240926,-28.24,3000,20231128,45.67,6090,-28.24,20240926,3105,40.74,20240102,9150,-52.24,20231208,3395,28.72,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241203,111112,57,100.00,KONEX,,,N,N,N,N, ,N,4370,70,2,1.63,476360,109,51.42,4400,4400,4365,4945,3655,4300,4370.28,0.00,0,0,4366,4332,4266,4232,4166,4350,4250,38,645,500,2580,5,1,7574134,331,-15.55,5.92,12,0.00,-281.00,738.00,6090,20240926,-28.24,3000,20231128,45.67,6090,-28.24,20240926,3105,40.74,20240102,9150,-52.24,20231208,3395,28.72,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241203,101100,57,100.00,KONEX,,,N,N,N,N, ,N,4370,70,2,1.63,476360,109,51.42,4400,4400,4365,4945,3655,4300,4370.28,0.00,0,0,4366,4332,4266,4232,4166,4350,4250,38,645,500,2580,5,1,7574134,331,-15.55,5.92,12,0.00,-281.00,738.00,6090,20240926,-28.24,3000,20231128,45.67,6090,-28.24,20240926,3105,40.74,20240102,9150,-52.24,20231208,3395,28.72,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241203,091051,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,39600,9,4.25,4400,4400,4400,4945,3655,4300,4400.00,0.00,0,0,4366,4332,4266,4232,4166,4350,4250,38,645,500,2580,5,1,7574134,333,-15.66,5.96,12,0.00,-281.00,738.00,6090,20240926,-27.75,3000,20231128,46.67,6090,-27.75,20240926,3105,41.71,20240102,9150,-51.91,20231208,3395,29.60,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241202,161032,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,910100,212,127.71,4300,4300,4200,4945,3655,4300,4292.92,0.00,0,0,4360,4330,4270,4240,4180,4345,4255,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241202,151221,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,910100,212,127.71,4300,4300,4200,4945,3655,4300,4292.92,0.00,0,0,4360,4330,4270,4240,4180,4345,4255,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241202,141119,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,910100,212,127.71,4300,4300,4200,4945,3655,4300,4292.92,0.00,0,0,4360,4330,4270,4240,4180,4345,4255,38,645,500,2580,5,1,7574134,326,-15.30,5.83,12,0.00,-281.00,738.00,6090,20240926,-29.39,3000,20231128,43.33,6090,-29.39,20240926,3105,38.49,20240102,9150,-53.01,20231208,3395,26.66,20240320,0.00,N,311060,500,37 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 161106 57 100.00 KONEX N N N N N 4190 -110 5 -2.56 7225205 1751 825.94 4400 4400 3755 4945 3655 4300 4126.33 0.00 0 0 4366 4332 4266 4232 4166 4350 4250 38 645 500 2580 5 1 7574134 317 -14.91 5.68 12 0.02 -281.00 738.00 6090 20240926 -31.20 3000 20231128 39.67 6090 -31.20 20240926 3105 34.94 20240102 9150 -54.21 20231208 3395 23.42 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
3 20241203 151145 57 100.00 KONEX N N N N N 4190 -110 5 -2.56 5968205 1451 684.43 4400 4400 3755 4945 3655 4300 4113.17 0.00 0 0 4366 4332 4266 4232 4166 4350 4250 38 645 500 2580 5 1 7574134 317 -14.91 5.68 12 0.02 -281.00 738.00 6090 20240926 -31.20 3000 20231128 39.67 6090 -31.20 20240926 3105 34.94 20240102 9150 -54.21 20231208 3395 23.42 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
4 20241203 141121 57 100.00 KONEX N N N N N 4295 -5 5 -0.12 480655 110 51.89 4400 4400 4295 4945 3655 4300 4369.59 0.00 0 0 4366 4332 4266 4232 4166 4350 4250 38 645 500 2580 5 1 7574134 325 -15.28 5.82 12 0.00 -281.00 738.00 6090 20240926 -29.47 3000 20231128 43.17 6090 -29.47 20240926 3105 38.33 20240102 9150 -53.06 20231208 3395 26.51 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
5 20241203 131123 57 100.00 KONEX N N N N N 4370 70 2 1.63 476360 109 51.42 4400 4400 4365 4945 3655 4300 4370.28 0.00 0 0 4366 4332 4266 4232 4166 4350 4250 38 645 500 2580 5 1 7574134 331 -15.55 5.92 12 0.00 -281.00 738.00 6090 20240926 -28.24 3000 20231128 45.67 6090 -28.24 20240926 3105 40.74 20240102 9150 -52.24 20231208 3395 28.72 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
6 20241203 121138 57 100.00 KONEX N N N N N 4370 70 2 1.63 476360 109 51.42 4400 4400 4365 4945 3655 4300 4370.28 0.00 0 0 4366 4332 4266 4232 4166 4350 4250 38 645 500 2580 5 1 7574134 331 -15.55 5.92 12 0.00 -281.00 738.00 6090 20240926 -28.24 3000 20231128 45.67 6090 -28.24 20240926 3105 40.74 20240102 9150 -52.24 20231208 3395 28.72 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
7 20241203 111112 57 100.00 KONEX N N N N N 4370 70 2 1.63 476360 109 51.42 4400 4400 4365 4945 3655 4300 4370.28 0.00 0 0 4366 4332 4266 4232 4166 4350 4250 38 645 500 2580 5 1 7574134 331 -15.55 5.92 12 0.00 -281.00 738.00 6090 20240926 -28.24 3000 20231128 45.67 6090 -28.24 20240926 3105 40.74 20240102 9150 -52.24 20231208 3395 28.72 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
8 20241203 101100 57 100.00 KONEX N N N N N 4370 70 2 1.63 476360 109 51.42 4400 4400 4365 4945 3655 4300 4370.28 0.00 0 0 4366 4332 4266 4232 4166 4350 4250 38 645 500 2580 5 1 7574134 331 -15.55 5.92 12 0.00 -281.00 738.00 6090 20240926 -28.24 3000 20231128 45.67 6090 -28.24 20240926 3105 40.74 20240102 9150 -52.24 20231208 3395 28.72 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
9 20241203 091051 57 100.00 KONEX N N N N N 4400 100 2 2.33 39600 9 4.25 4400 4400 4400 4945 3655 4300 4400.00 0.00 0 0 4366 4332 4266 4232 4166 4350 4250 38 645 500 2580 5 1 7574134 333 -15.66 5.96 12 0.00 -281.00 738.00 6090 20240926 -27.75 3000 20231128 46.67 6090 -27.75 20240926 3105 41.71 20240102 9150 -51.91 20231208 3395 29.60 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
10 20241202 161032 57 100.00 KONEX N N N N N 4300 0 3 0.00 910100 212 127.71 4300 4300 4200 4945 3655 4300 4292.92 0.00 0 0 4360 4330 4270 4240 4180 4345 4255 38 645 500 2580 5 1 7574134 326 -15.30 5.83 12 0.00 -281.00 738.00 6090 20240926 -29.39 3000 20231128 43.33 6090 -29.39 20240926 3105 38.49 20240102 9150 -53.01 20231208 3395 26.66 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
11 20241202 151221 57 100.00 KONEX N N N N N 4300 0 3 0.00 910100 212 127.71 4300 4300 4200 4945 3655 4300 4292.92 0.00 0 0 4360 4330 4270 4240 4180 4345 4255 38 645 500 2580 5 1 7574134 326 -15.30 5.83 12 0.00 -281.00 738.00 6090 20240926 -29.39 3000 20231128 43.33 6090 -29.39 20240926 3105 38.49 20240102 9150 -53.01 20231208 3395 26.66 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
12 20241202 141119 57 100.00 KONEX N N N N N 4300 0 3 0.00 910100 212 127.71 4300 4300 4200 4945 3655 4300 4292.92 0.00 0 0 4360 4330 4270 4240 4180 4345 4255 38 645 500 2580 5 1 7574134 326 -15.30 5.83 12 0.00 -281.00 738.00 6090 20240926 -29.39 3000 20231128 43.33 6090 -29.39 20240926 3105 38.49 20240102 9150 -53.01 20231208 3395 26.66 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N