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
341310/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
20241203,161128,57,100.00,KONEX,,,N,N,N,N, ,N,729,-67,5,-8.42,35895,51,318.75,699,788,677,915,677,796,703.82,0.00,0,0,882,839,756,713,630,797,671,17,119,100,470,1,1,17293400,126,-3.66,0.89,12,0.00,-199.00,823.00,1399,20240704,-47.89,426,20240314,71.13,1399,-47.89,20240704,426,71.13,20240314,1399,-47.89,20240704,426,71.13,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241203,151211,57,100.00,KONEX,,,N,N,N,N, ,N,729,-67,5,-8.42,27147,39,243.75,699,788,677,915,677,796,696.08,0.00,0,0,882,839,756,713,630,797,671,17,119,100,470,1,1,17293400,126,-3.66,0.89,12,0.00,-199.00,823.00,1399,20240704,-47.89,426,20240314,71.13,1399,-47.89,20240704,426,71.13,20240314,1399,-47.89,20240704,426,71.13,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241203,141146,57,100.00,KONEX,,,N,N,N,N, ,N,677,-119,4,-14.95,25064,36,225.00,699,788,677,915,677,796,696.22,0.00,0,0,882,839,756,713,630,797,671,17,119,100,470,1,1,17293400,117,-3.40,0.82,12,0.00,-199.00,823.00,1399,20240704,-51.61,426,20240314,58.92,1399,-51.61,20240704,426,58.92,20240314,1399,-51.61,20240704,426,58.92,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241203,131146,57,100.00,KONEX,,,N,N,N,N, ,N,730,-66,5,-8.29,24387,35,218.75,699,788,677,915,677,796,696.77,0.00,0,0,882,839,756,713,630,797,671,17,119,100,470,1,1,17293400,126,-3.67,0.89,12,0.00,-199.00,823.00,1399,20240704,-47.82,426,20240314,71.36,1399,-47.82,20240704,426,71.36,20240314,1399,-47.82,20240704,426,71.36,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241203,121205,57,100.00,KONEX,,,N,N,N,N, ,N,730,-66,5,-8.29,24387,35,218.75,699,788,677,915,677,796,696.77,0.00,0,0,882,839,756,713,630,797,671,17,119,100,470,1,1,17293400,126,-3.67,0.89,12,0.00,-199.00,823.00,1399,20240704,-47.82,426,20240314,71.36,1399,-47.82,20240704,426,71.36,20240314,1399,-47.82,20240704,426,71.36,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241203,111136,57,100.00,KONEX,,,N,N,N,N, ,N,786,-10,5,-1.26,23657,34,212.50,699,788,677,915,677,796,695.79,0.00,0,0,882,839,756,713,630,797,671,17,119,100,470,1,1,17293400,136,-3.95,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.82,426,20240314,84.51,1399,-43.82,20240704,426,84.51,20240314,1399,-43.82,20240704,426,84.51,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241203,101124,57,100.00,KONEX,,,N,N,N,N, ,N,786,-10,5,-1.26,23657,34,212.50,699,788,677,915,677,796,695.79,0.00,0,0,882,839,756,713,630,797,671,17,119,100,470,1,1,17293400,136,-3.95,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.82,426,20240314,84.51,1399,-43.82,20240704,426,84.51,20240314,1399,-43.82,20240704,426,84.51,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241203,091115,57,100.00,KONEX,,,N,N,N,N, ,N,788,-8,5,-1.01,14070,20,125.00,699,788,697,915,677,796,703.50,0.00,0,0,882,839,756,713,630,797,671,17,119,100,470,1,1,17293400,136,-3.96,0.96,12,0.00,-199.00,823.00,1399,20240704,-43.67,426,20240314,84.98,1399,-43.67,20240704,426,84.98,20240314,1399,-43.67,20240704,426,84.98,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241202,161056,57,100.00,KONEX,,,N,N,N,N, ,N,796,5,2,0.63,11017,16,27.12,799,799,673,909,673,791,688.56,0.00,0,0,876,833,753,710,630,793,670,17,118,100,470,1,1,17293400,138,-4.00,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.10,426,20240314,86.85,1399,-43.10,20240704,426,86.85,20240314,1399,-43.10,20240704,426,86.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241202,151250,57,100.00,KONEX,,,N,N,N,N, ,N,796,5,2,0.63,11017,16,27.12,799,799,673,909,673,791,688.56,0.00,0,0,876,833,753,710,630,793,670,17,118,100,470,1,1,17293400,138,-4.00,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.10,426,20240314,86.85,1399,-43.10,20240704,426,86.85,20240314,1399,-43.10,20240704,426,86.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241202,141143,57,100.00,KONEX,,,N,N,N,N, ,N,796,5,2,0.63,11017,16,27.12,799,799,673,909,673,791,688.56,0.00,0,0,876,833,753,710,630,793,670,17,118,100,470,1,1,17293400,138,-4.00,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.10,426,20240314,86.85,1399,-43.10,20240704,426,86.85,20240314,1399,-43.10,20240704,426,86.85,20240314,0.00,N,341310,100,17 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 161128 57 100.00 KONEX N N N N N 729 -67 5 -8.42 35895 51 318.75 699 788 677 915 677 796 703.82 0.00 0 0 882 839 756 713 630 797 671 17 119 100 470 1 1 17293400 126 -3.66 0.89 12 0.00 -199.00 823.00 1399 20240704 -47.89 426 20240314 71.13 1399 -47.89 20240704 426 71.13 20240314 1399 -47.89 20240704 426 71.13 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
3 20241203 151211 57 100.00 KONEX N N N N N 729 -67 5 -8.42 27147 39 243.75 699 788 677 915 677 796 696.08 0.00 0 0 882 839 756 713 630 797 671 17 119 100 470 1 1 17293400 126 -3.66 0.89 12 0.00 -199.00 823.00 1399 20240704 -47.89 426 20240314 71.13 1399 -47.89 20240704 426 71.13 20240314 1399 -47.89 20240704 426 71.13 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
4 20241203 141146 57 100.00 KONEX N N N N N 677 -119 4 -14.95 25064 36 225.00 699 788 677 915 677 796 696.22 0.00 0 0 882 839 756 713 630 797 671 17 119 100 470 1 1 17293400 117 -3.40 0.82 12 0.00 -199.00 823.00 1399 20240704 -51.61 426 20240314 58.92 1399 -51.61 20240704 426 58.92 20240314 1399 -51.61 20240704 426 58.92 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
5 20241203 131146 57 100.00 KONEX N N N N N 730 -66 5 -8.29 24387 35 218.75 699 788 677 915 677 796 696.77 0.00 0 0 882 839 756 713 630 797 671 17 119 100 470 1 1 17293400 126 -3.67 0.89 12 0.00 -199.00 823.00 1399 20240704 -47.82 426 20240314 71.36 1399 -47.82 20240704 426 71.36 20240314 1399 -47.82 20240704 426 71.36 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
6 20241203 121205 57 100.00 KONEX N N N N N 730 -66 5 -8.29 24387 35 218.75 699 788 677 915 677 796 696.77 0.00 0 0 882 839 756 713 630 797 671 17 119 100 470 1 1 17293400 126 -3.67 0.89 12 0.00 -199.00 823.00 1399 20240704 -47.82 426 20240314 71.36 1399 -47.82 20240704 426 71.36 20240314 1399 -47.82 20240704 426 71.36 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
7 20241203 111136 57 100.00 KONEX N N N N N 786 -10 5 -1.26 23657 34 212.50 699 788 677 915 677 796 695.79 0.00 0 0 882 839 756 713 630 797 671 17 119 100 470 1 1 17293400 136 -3.95 0.96 12 0.00 -199.00 823.00 1399 20240704 -43.82 426 20240314 84.51 1399 -43.82 20240704 426 84.51 20240314 1399 -43.82 20240704 426 84.51 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
8 20241203 101124 57 100.00 KONEX N N N N N 786 -10 5 -1.26 23657 34 212.50 699 788 677 915 677 796 695.79 0.00 0 0 882 839 756 713 630 797 671 17 119 100 470 1 1 17293400 136 -3.95 0.96 12 0.00 -199.00 823.00 1399 20240704 -43.82 426 20240314 84.51 1399 -43.82 20240704 426 84.51 20240314 1399 -43.82 20240704 426 84.51 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
9 20241203 091115 57 100.00 KONEX N N N N N 788 -8 5 -1.01 14070 20 125.00 699 788 697 915 677 796 703.50 0.00 0 0 882 839 756 713 630 797 671 17 119 100 470 1 1 17293400 136 -3.96 0.96 12 0.00 -199.00 823.00 1399 20240704 -43.67 426 20240314 84.98 1399 -43.67 20240704 426 84.98 20240314 1399 -43.67 20240704 426 84.98 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
10 20241202 161056 57 100.00 KONEX N N N N N 796 5 2 0.63 11017 16 27.12 799 799 673 909 673 791 688.56 0.00 0 0 876 833 753 710 630 793 670 17 118 100 470 1 1 17293400 138 -4.00 0.97 12 0.00 -199.00 823.00 1399 20240704 -43.10 426 20240314 86.85 1399 -43.10 20240704 426 86.85 20240314 1399 -43.10 20240704 426 86.85 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
11 20241202 151250 57 100.00 KONEX N N N N N 796 5 2 0.63 11017 16 27.12 799 799 673 909 673 791 688.56 0.00 0 0 876 833 753 710 630 793 670 17 118 100 470 1 1 17293400 138 -4.00 0.97 12 0.00 -199.00 823.00 1399 20240704 -43.10 426 20240314 86.85 1399 -43.10 20240704 426 86.85 20240314 1399 -43.10 20240704 426 86.85 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
12 20241202 141143 57 100.00 KONEX N N N N N 796 5 2 0.63 11017 16 27.12 799 799 673 909 673 791 688.56 0.00 0 0 876 833 753 710 630 793 670 17 118 100 470 1 1 17293400 138 -4.00 0.97 12 0.00 -199.00 823.00 1399 20240704 -43.10 426 20240314 86.85 1399 -43.10 20240704 426 86.85 20240314 1399 -43.10 20240704 426 86.85 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N