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
318660/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
20241203,161113,57,100.00,KONEX,,,N,N,N,N, ,N,4390,10,2,0.23,328580,79,36.74,4400,4400,4100,5030,3725,4380,4159.24,0.00,0,0,4553,4466,4293,4206,4033,4510,4250,11,650,500,2620,5,1,2152101,94,21.52,6.28,12,0.00,204.00,699.00,6800,20241031,-35.44,1410,20231221,211.35,6800,-35.44,20241031,1410,211.35,20240228,6800,-35.44,20241031,1410,211.35,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241203,151153,57,100.00,KONEX,,,N,N,N,N, ,N,4390,10,2,0.23,328580,79,36.74,4400,4400,4100,5030,3725,4380,4159.24,0.00,0,0,4553,4466,4293,4206,4033,4510,4250,11,650,500,2620,5,1,2152101,94,21.52,6.28,12,0.00,204.00,699.00,6800,20241031,-35.44,1410,20231221,211.35,6800,-35.44,20241031,1410,211.35,20240228,6800,-35.44,20241031,1410,211.35,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241203,141129,57,100.00,KONEX,,,N,N,N,N, ,N,4390,10,2,0.23,328580,79,36.74,4400,4400,4100,5030,3725,4380,4159.24,0.00,0,0,4553,4466,4293,4206,4033,4510,4250,11,650,500,2620,5,1,2152101,94,21.52,6.28,12,0.00,204.00,699.00,6800,20241031,-35.44,1410,20231221,211.35,6800,-35.44,20241031,1410,211.35,20240228,6800,-35.44,20241031,1410,211.35,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241203,131130,57,100.00,KONEX,,,N,N,N,N, ,N,4390,10,2,0.23,328580,79,36.74,4400,4400,4100,5030,3725,4380,4159.24,0.00,0,0,4553,4466,4293,4206,4033,4510,4250,11,650,500,2620,5,1,2152101,94,21.52,6.28,12,0.00,204.00,699.00,6800,20241031,-35.44,1410,20231221,211.35,6800,-35.44,20241031,1410,211.35,20240228,6800,-35.44,20241031,1410,211.35,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241203,121147,57,100.00,KONEX,,,N,N,N,N, ,N,4390,10,2,0.23,328580,79,36.74,4400,4400,4100,5030,3725,4380,4159.24,0.00,0,0,4553,4466,4293,4206,4033,4510,4250,11,650,500,2620,5,1,2152101,94,21.52,6.28,12,0.00,204.00,699.00,6800,20241031,-35.44,1410,20231221,211.35,6800,-35.44,20241031,1410,211.35,20240228,6800,-35.44,20241031,1410,211.35,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241203,111120,57,100.00,KONEX,,,N,N,N,N, ,N,4390,10,2,0.23,328580,79,36.74,4400,4400,4100,5030,3725,4380,4159.24,0.00,0,0,4553,4466,4293,4206,4033,4510,4250,11,650,500,2620,5,1,2152101,94,21.52,6.28,12,0.00,204.00,699.00,6800,20241031,-35.44,1410,20231221,211.35,6800,-35.44,20241031,1410,211.35,20240228,6800,-35.44,20241031,1410,211.35,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241203,101107,57,100.00,KONEX,,,N,N,N,N, ,N,4400,20,2,0.46,30800,7,3.26,4400,4400,4400,5030,3725,4380,4400.00,0.00,0,0,4553,4466,4293,4206,4033,4510,4250,11,650,500,2620,5,1,2152101,95,21.57,6.29,12,0.00,204.00,699.00,6800,20241031,-35.29,1410,20231221,212.06,6800,-35.29,20241031,1410,212.06,20240228,6800,-35.29,20241031,1410,212.06,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241203,091059,57,100.00,KONEX,,,N,N,N,N, ,N,4400,20,2,0.46,4400,1,0.47,4400,4400,4400,5030,3725,4380,4400.00,0.00,0,0,4553,4466,4293,4206,4033,4510,4250,11,650,500,2620,5,1,2152101,95,21.57,6.29,12,0.00,204.00,699.00,6800,20241031,-35.29,1410,20231221,212.06,6800,-35.29,20241031,1410,212.06,20240228,6800,-35.29,20241031,1410,212.06,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241202,161039,57,100.00,KONEX,,,N,N,N,N, ,N,4380,-10,5,-0.23,889700,215,7.78,4380,4380,4120,5040,3735,4390,4138.14,0.00,0,0,5146,4767,4421,4042,3696,4595,3870,11,650,500,2630,5,1,2152101,94,21.47,6.27,12,0.01,204.00,699.00,6800,20241031,-35.59,1410,20231221,210.64,6800,-35.59,20241031,1410,210.64,20240228,6800,-35.59,20241031,1410,210.64,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241202,151230,57,100.00,KONEX,,,N,N,N,N, ,N,4380,-10,5,-0.23,889700,215,7.78,4380,4380,4120,5040,3735,4390,4138.14,0.00,0,0,5146,4767,4421,4042,3696,4595,3870,11,650,500,2630,5,1,2152101,94,21.47,6.27,12,0.01,204.00,699.00,6800,20241031,-35.59,1410,20231221,210.64,6800,-35.59,20241031,1410,210.64,20240228,6800,-35.59,20241031,1410,210.64,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241202,141127,57,100.00,KONEX,,,N,N,N,N, ,N,4380,-10,5,-0.23,21900,5,0.18,4380,4380,4380,5040,3735,4390,4380.00,0.00,0,0,5146,4767,4421,4042,3696,4595,3870,11,650,500,2630,5,1,2152101,94,21.47,6.27,12,0.00,204.00,699.00,6800,20241031,-35.59,1410,20231221,210.64,6800,-35.59,20241031,1410,210.64,20240228,6800,-35.59,20241031,1410,210.64,20231221,0.00,N,318660,500,10 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 161113 57 100.00 KONEX N N N N N 4390 10 2 0.23 328580 79 36.74 4400 4400 4100 5030 3725 4380 4159.24 0.00 0 0 4553 4466 4293 4206 4033 4510 4250 11 650 500 2620 5 1 2152101 94 21.52 6.28 12 0.00 204.00 699.00 6800 20241031 -35.44 1410 20231221 211.35 6800 -35.44 20241031 1410 211.35 20240228 6800 -35.44 20241031 1410 211.35 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
3 20241203 151153 57 100.00 KONEX N N N N N 4390 10 2 0.23 328580 79 36.74 4400 4400 4100 5030 3725 4380 4159.24 0.00 0 0 4553 4466 4293 4206 4033 4510 4250 11 650 500 2620 5 1 2152101 94 21.52 6.28 12 0.00 204.00 699.00 6800 20241031 -35.44 1410 20231221 211.35 6800 -35.44 20241031 1410 211.35 20240228 6800 -35.44 20241031 1410 211.35 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
4 20241203 141129 57 100.00 KONEX N N N N N 4390 10 2 0.23 328580 79 36.74 4400 4400 4100 5030 3725 4380 4159.24 0.00 0 0 4553 4466 4293 4206 4033 4510 4250 11 650 500 2620 5 1 2152101 94 21.52 6.28 12 0.00 204.00 699.00 6800 20241031 -35.44 1410 20231221 211.35 6800 -35.44 20241031 1410 211.35 20240228 6800 -35.44 20241031 1410 211.35 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
5 20241203 131130 57 100.00 KONEX N N N N N 4390 10 2 0.23 328580 79 36.74 4400 4400 4100 5030 3725 4380 4159.24 0.00 0 0 4553 4466 4293 4206 4033 4510 4250 11 650 500 2620 5 1 2152101 94 21.52 6.28 12 0.00 204.00 699.00 6800 20241031 -35.44 1410 20231221 211.35 6800 -35.44 20241031 1410 211.35 20240228 6800 -35.44 20241031 1410 211.35 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
6 20241203 121147 57 100.00 KONEX N N N N N 4390 10 2 0.23 328580 79 36.74 4400 4400 4100 5030 3725 4380 4159.24 0.00 0 0 4553 4466 4293 4206 4033 4510 4250 11 650 500 2620 5 1 2152101 94 21.52 6.28 12 0.00 204.00 699.00 6800 20241031 -35.44 1410 20231221 211.35 6800 -35.44 20241031 1410 211.35 20240228 6800 -35.44 20241031 1410 211.35 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
7 20241203 111120 57 100.00 KONEX N N N N N 4390 10 2 0.23 328580 79 36.74 4400 4400 4100 5030 3725 4380 4159.24 0.00 0 0 4553 4466 4293 4206 4033 4510 4250 11 650 500 2620 5 1 2152101 94 21.52 6.28 12 0.00 204.00 699.00 6800 20241031 -35.44 1410 20231221 211.35 6800 -35.44 20241031 1410 211.35 20240228 6800 -35.44 20241031 1410 211.35 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
8 20241203 101107 57 100.00 KONEX N N N N N 4400 20 2 0.46 30800 7 3.26 4400 4400 4400 5030 3725 4380 4400.00 0.00 0 0 4553 4466 4293 4206 4033 4510 4250 11 650 500 2620 5 1 2152101 95 21.57 6.29 12 0.00 204.00 699.00 6800 20241031 -35.29 1410 20231221 212.06 6800 -35.29 20241031 1410 212.06 20240228 6800 -35.29 20241031 1410 212.06 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
9 20241203 091059 57 100.00 KONEX N N N N N 4400 20 2 0.46 4400 1 0.47 4400 4400 4400 5030 3725 4380 4400.00 0.00 0 0 4553 4466 4293 4206 4033 4510 4250 11 650 500 2620 5 1 2152101 95 21.57 6.29 12 0.00 204.00 699.00 6800 20241031 -35.29 1410 20231221 212.06 6800 -35.29 20241031 1410 212.06 20240228 6800 -35.29 20241031 1410 212.06 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
10 20241202 161039 57 100.00 KONEX N N N N N 4380 -10 5 -0.23 889700 215 7.78 4380 4380 4120 5040 3735 4390 4138.14 0.00 0 0 5146 4767 4421 4042 3696 4595 3870 11 650 500 2630 5 1 2152101 94 21.47 6.27 12 0.01 204.00 699.00 6800 20241031 -35.59 1410 20231221 210.64 6800 -35.59 20241031 1410 210.64 20240228 6800 -35.59 20241031 1410 210.64 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
11 20241202 151230 57 100.00 KONEX N N N N N 4380 -10 5 -0.23 889700 215 7.78 4380 4380 4120 5040 3735 4390 4138.14 0.00 0 0 5146 4767 4421 4042 3696 4595 3870 11 650 500 2630 5 1 2152101 94 21.47 6.27 12 0.01 204.00 699.00 6800 20241031 -35.59 1410 20231221 210.64 6800 -35.59 20241031 1410 210.64 20240228 6800 -35.59 20241031 1410 210.64 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
12 20241202 141127 57 100.00 KONEX N N N N N 4380 -10 5 -0.23 21900 5 0.18 4380 4380 4380 5040 3735 4390 4380.00 0.00 0 0 5146 4767 4421 4042 3696 4595 3870 11 650 500 2630 5 1 2152101 94 21.47 6.27 12 0.00 204.00 699.00 6800 20241031 -35.59 1410 20231221 210.64 6800 -35.59 20241031 1410 210.64 20240228 6800 -35.59 20241031 1410 210.64 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N