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
311960/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
20241203,161107,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-480,5,-9.64,6290095,1424,356.00,4995,4995,4300,5720,4235,4980,4417.20,0.00,0,0,5520,5250,4725,4455,3930,5385,4590,15,740,500,2980,5,1,3062664,138,-5.82,1.07,12,0.05,-773.00,4194.00,14000,20240314,-67.86,2710,20241014,66.05,14000,-67.86,20240314,2710,66.05,20241014,14000,-67.86,20240314,2710,66.05,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241203,151147,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-480,5,-9.64,6290095,1424,356.00,4995,4995,4300,5720,4235,4980,4417.20,0.00,0,0,5520,5250,4725,4455,3930,5385,4590,15,740,500,2980,5,1,3062664,138,-5.82,1.07,12,0.05,-773.00,4194.00,14000,20240314,-67.86,2710,20241014,66.05,14000,-67.86,20240314,2710,66.05,20241014,14000,-67.86,20240314,2710,66.05,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241203,141122,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-80,5,-1.61,2257745,502,125.50,4995,4995,4300,5720,4235,4980,4497.50,0.00,0,0,5520,5250,4725,4455,3930,5385,4590,15,740,500,2980,5,1,3062664,150,-6.34,1.17,12,0.02,-773.00,4194.00,14000,20240314,-65.00,2710,20241014,80.81,14000,-65.00,20240314,2710,80.81,20241014,14000,-65.00,20240314,2710,80.81,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241203,131124,57,100.00,KONEX,,,N,N,N,N, ,N,4990,10,2,0.20,24295,5,1.25,4995,4995,4700,5720,4235,4980,4859.00,0.00,0,0,5520,5250,4725,4455,3930,5385,4590,15,740,500,2980,5,1,3062664,153,-6.46,1.19,12,0.00,-773.00,4194.00,14000,20240314,-64.36,2710,20241014,84.13,14000,-64.36,20240314,2710,84.13,20241014,14000,-64.36,20240314,2710,84.13,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241203,121139,57,100.00,KONEX,,,N,N,N,N, ,N,4995,15,2,0.30,4995,1,0.25,4995,4995,4995,5720,4235,4980,4995.00,0.00,0,0,5520,5250,4725,4455,3930,5385,4590,15,740,500,2980,5,1,3062664,153,-6.46,1.19,12,0.00,-773.00,4194.00,14000,20240314,-64.32,2710,20241014,84.32,14000,-64.32,20240314,2710,84.32,20241014,14000,-64.32,20240314,2710,84.32,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241203,111113,57,100.00,KONEX,,,N,N,N,N, ,N,4995,15,2,0.30,4995,1,0.25,4995,4995,4995,5720,4235,4980,4995.00,0.00,0,0,5520,5250,4725,4455,3930,5385,4590,15,740,500,2980,5,1,3062664,153,-6.46,1.19,12,0.00,-773.00,4194.00,14000,20240314,-64.32,2710,20241014,84.32,14000,-64.32,20240314,2710,84.32,20241014,14000,-64.32,20240314,2710,84.32,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241203,101101,57,100.00,KONEX,,,N,N,N,N, ,N,4995,15,2,0.30,4995,1,0.25,4995,4995,4995,5720,4235,4980,4995.00,0.00,0,0,5520,5250,4725,4455,3930,5385,4590,15,740,500,2980,5,1,3062664,153,-6.46,1.19,12,0.00,-773.00,4194.00,14000,20240314,-64.32,2710,20241014,84.32,14000,-64.32,20240314,2710,84.32,20241014,14000,-64.32,20240314,2710,84.32,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241203,091052,57,100.00,KONEX,,,N,N,N,N, ,N,4995,15,2,0.30,4995,1,0.25,4995,4995,4995,5720,4235,4980,4995.00,0.00,0,0,5520,5250,4725,4455,3930,5385,4590,15,740,500,2980,5,1,3062664,153,-6.46,1.19,12,0.00,-773.00,4194.00,14000,20240314,-64.32,2710,20241014,84.32,14000,-64.32,20240314,2710,84.32,20241014,14000,-64.32,20240314,2710,84.32,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241202,161033,57,100.00,KONEX,,,N,N,N,N, ,N,4980,380,2,8.26,1905705,400,341.88,4700,4995,4200,5290,3910,4600,4764.26,0.00,0,0,4973,4786,4538,4351,4103,4880,4445,15,690,500,2760,5,1,3062664,153,-6.44,1.19,12,0.01,-773.00,4194.00,14000,20240314,-64.43,2710,20241014,83.76,14000,-64.43,20240314,2710,83.76,20241014,14000,-64.43,20240314,2710,83.76,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241202,151223,57,100.00,KONEX,,,N,N,N,N, ,N,4980,380,2,8.26,1905705,400,341.88,4700,4995,4200,5290,3910,4600,4764.26,0.00,0,0,4973,4786,4538,4351,4103,4880,4445,15,690,500,2760,5,1,3062664,153,-6.44,1.19,12,0.01,-773.00,4194.00,14000,20240314,-64.43,2710,20241014,83.76,14000,-64.43,20240314,2710,83.76,20241014,14000,-64.43,20240314,2710,83.76,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241202,141120,57,100.00,KONEX,,,N,N,N,N, ,N,4980,380,2,8.26,1905705,400,341.88,4700,4995,4200,5290,3910,4600,4764.26,0.00,0,0,4973,4786,4538,4351,4103,4880,4445,15,690,500,2760,5,1,3062664,153,-6.44,1.19,12,0.01,-773.00,4194.00,14000,20240314,-64.43,2710,20241014,83.76,14000,-64.43,20240314,2710,83.76,20241014,14000,-64.43,20240314,2710,83.76,20241014,0.00,N,311960,500,15 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 161107 57 100.00 KONEX N N N N N 4500 -480 5 -9.64 6290095 1424 356.00 4995 4995 4300 5720 4235 4980 4417.20 0.00 0 0 5520 5250 4725 4455 3930 5385 4590 15 740 500 2980 5 1 3062664 138 -5.82 1.07 12 0.05 -773.00 4194.00 14000 20240314 -67.86 2710 20241014 66.05 14000 -67.86 20240314 2710 66.05 20241014 14000 -67.86 20240314 2710 66.05 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
3 20241203 151147 57 100.00 KONEX N N N N N 4500 -480 5 -9.64 6290095 1424 356.00 4995 4995 4300 5720 4235 4980 4417.20 0.00 0 0 5520 5250 4725 4455 3930 5385 4590 15 740 500 2980 5 1 3062664 138 -5.82 1.07 12 0.05 -773.00 4194.00 14000 20240314 -67.86 2710 20241014 66.05 14000 -67.86 20240314 2710 66.05 20241014 14000 -67.86 20240314 2710 66.05 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
4 20241203 141122 57 100.00 KONEX N N N N N 4900 -80 5 -1.61 2257745 502 125.50 4995 4995 4300 5720 4235 4980 4497.50 0.00 0 0 5520 5250 4725 4455 3930 5385 4590 15 740 500 2980 5 1 3062664 150 -6.34 1.17 12 0.02 -773.00 4194.00 14000 20240314 -65.00 2710 20241014 80.81 14000 -65.00 20240314 2710 80.81 20241014 14000 -65.00 20240314 2710 80.81 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
5 20241203 131124 57 100.00 KONEX N N N N N 4990 10 2 0.20 24295 5 1.25 4995 4995 4700 5720 4235 4980 4859.00 0.00 0 0 5520 5250 4725 4455 3930 5385 4590 15 740 500 2980 5 1 3062664 153 -6.46 1.19 12 0.00 -773.00 4194.00 14000 20240314 -64.36 2710 20241014 84.13 14000 -64.36 20240314 2710 84.13 20241014 14000 -64.36 20240314 2710 84.13 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
6 20241203 121139 57 100.00 KONEX N N N N N 4995 15 2 0.30 4995 1 0.25 4995 4995 4995 5720 4235 4980 4995.00 0.00 0 0 5520 5250 4725 4455 3930 5385 4590 15 740 500 2980 5 1 3062664 153 -6.46 1.19 12 0.00 -773.00 4194.00 14000 20240314 -64.32 2710 20241014 84.32 14000 -64.32 20240314 2710 84.32 20241014 14000 -64.32 20240314 2710 84.32 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
7 20241203 111113 57 100.00 KONEX N N N N N 4995 15 2 0.30 4995 1 0.25 4995 4995 4995 5720 4235 4980 4995.00 0.00 0 0 5520 5250 4725 4455 3930 5385 4590 15 740 500 2980 5 1 3062664 153 -6.46 1.19 12 0.00 -773.00 4194.00 14000 20240314 -64.32 2710 20241014 84.32 14000 -64.32 20240314 2710 84.32 20241014 14000 -64.32 20240314 2710 84.32 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
8 20241203 101101 57 100.00 KONEX N N N N N 4995 15 2 0.30 4995 1 0.25 4995 4995 4995 5720 4235 4980 4995.00 0.00 0 0 5520 5250 4725 4455 3930 5385 4590 15 740 500 2980 5 1 3062664 153 -6.46 1.19 12 0.00 -773.00 4194.00 14000 20240314 -64.32 2710 20241014 84.32 14000 -64.32 20240314 2710 84.32 20241014 14000 -64.32 20240314 2710 84.32 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
9 20241203 091052 57 100.00 KONEX N N N N N 4995 15 2 0.30 4995 1 0.25 4995 4995 4995 5720 4235 4980 4995.00 0.00 0 0 5520 5250 4725 4455 3930 5385 4590 15 740 500 2980 5 1 3062664 153 -6.46 1.19 12 0.00 -773.00 4194.00 14000 20240314 -64.32 2710 20241014 84.32 14000 -64.32 20240314 2710 84.32 20241014 14000 -64.32 20240314 2710 84.32 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
10 20241202 161033 57 100.00 KONEX N N N N N 4980 380 2 8.26 1905705 400 341.88 4700 4995 4200 5290 3910 4600 4764.26 0.00 0 0 4973 4786 4538 4351 4103 4880 4445 15 690 500 2760 5 1 3062664 153 -6.44 1.19 12 0.01 -773.00 4194.00 14000 20240314 -64.43 2710 20241014 83.76 14000 -64.43 20240314 2710 83.76 20241014 14000 -64.43 20240314 2710 83.76 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
11 20241202 151223 57 100.00 KONEX N N N N N 4980 380 2 8.26 1905705 400 341.88 4700 4995 4200 5290 3910 4600 4764.26 0.00 0 0 4973 4786 4538 4351 4103 4880 4445 15 690 500 2760 5 1 3062664 153 -6.44 1.19 12 0.01 -773.00 4194.00 14000 20240314 -64.43 2710 20241014 83.76 14000 -64.43 20240314 2710 83.76 20241014 14000 -64.43 20240314 2710 83.76 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
12 20241202 141120 57 100.00 KONEX N N N N N 4980 380 2 8.26 1905705 400 341.88 4700 4995 4200 5290 3910 4600 4764.26 0.00 0 0 4973 4786 4538 4351 4103 4880 4445 15 690 500 2760 5 1 3062664 153 -6.44 1.19 12 0.01 -773.00 4194.00 14000 20240314 -64.43 2710 20241014 83.76 14000 -64.43 20240314 2710 83.76 20241014 14000 -64.43 20240314 2710 83.76 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N