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
476710/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
20241203,161300,57,100.00,KONEX,,,N,N,N,N, ,N,16200,200,2,1.25,16200,1,0.00,16200,16200,16200,18400,13600,16000,16200.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,162,13.08,10.26,12,0.00,1239.00,1579.00,37450,20241107,-56.74,8190,20241126,97.80,37450,-56.74,20241107,8190,97.80,20241126,37450,-56.74,20241107,8190,97.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241203,151403,57,100.00,KONEX,,,N,N,N,N, ,N,16200,200,2,1.25,16200,1,0.00,16200,16200,16200,18400,13600,16000,16200.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,162,13.08,10.26,12,0.00,1239.00,1579.00,37450,20241107,-56.74,8190,20241126,97.80,37450,-56.74,20241107,8190,97.80,20241126,37450,-56.74,20241107,8190,97.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241203,141330,57,100.00,KONEX,,,N,N,N,N, ,N,16200,200,2,1.25,16200,1,0.00,16200,16200,16200,18400,13600,16000,16200.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,162,13.08,10.26,12,0.00,1239.00,1579.00,37450,20241107,-56.74,8190,20241126,97.80,37450,-56.74,20241107,8190,97.80,20241126,37450,-56.74,20241107,8190,97.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241203,131332,57,100.00,KONEX,,,N,N,N,N, ,N,16200,200,2,1.25,16200,1,0.00,16200,16200,16200,18400,13600,16000,16200.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,162,13.08,10.26,12,0.00,1239.00,1579.00,37450,20241107,-56.74,8190,20241126,97.80,37450,-56.74,20241107,8190,97.80,20241126,37450,-56.74,20241107,8190,97.80,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241203,121353,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,12.91,10.13,12,0.00,1239.00,1579.00,37450,20241107,-57.28,8190,20241126,95.36,37450,-57.28,20241107,8190,95.36,20241126,37450,-57.28,20241107,8190,95.36,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241203,111318,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,12.91,10.13,12,0.00,1239.00,1579.00,37450,20241107,-57.28,8190,20241126,95.36,37450,-57.28,20241107,8190,95.36,20241126,37450,-57.28,20241107,8190,95.36,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241203,101306,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,12.91,10.13,12,0.00,1239.00,1579.00,37450,20241107,-57.28,8190,20241126,95.36,37450,-57.28,20241107,8190,95.36,20241126,37450,-57.28,20241107,8190,95.36,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241203,091254,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,1,2400,100,9600,10,1,1000000,160,12.91,10.13,12,0.00,1239.00,1579.00,37450,20241107,-57.28,8190,20241126,95.36,37450,-57.28,20241107,8190,95.36,20241126,37450,-57.28,20241107,8190,95.36,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241202,161234,57,100.00,KONEX,,,N,N,N,N, ,N,16000,950,2,6.31,0,0,0.00,0,0,0,17300,12800,15050,0.00,0.00,0,0,16316,15682,15366,14732,14416,15525,14575,1,2250,100,9030,10,1,1000000,160,12.91,10.13,12,0.00,1239.00,1579.00,37450,20241107,-57.28,8190,20241126,95.36,37450,-57.28,20241107,8190,95.36,20241126,37450,-57.28,20241107,8190,95.36,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241202,151448,57,100.00,KONEX,,,N,N,N,N, ,N,15050,0,3,0.00,0,0,0.00,0,0,0,17300,12800,15050,0.00,0.00,0,0,16316,15682,15366,14732,14416,15525,14575,1,2250,100,9030,10,1,1000000,151,12.15,9.53,12,0.00,1239.00,1579.00,37450,20241107,-59.81,8190,20241126,83.76,37450,-59.81,20241107,8190,83.76,20241126,37450,-59.81,20241107,8190,83.76,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241202,141344,57,100.00,KONEX,,,N,N,N,N, ,N,15050,0,3,0.00,0,0,0.00,0,0,0,17300,12800,15050,0.00,0.00,0,0,16316,15682,15366,14732,14416,15525,14575,1,2250,100,9030,10,1,1000000,151,12.15,9.53,12,0.00,1239.00,1579.00,37450,20241107,-59.81,8190,20241126,83.76,37450,-59.81,20241107,8190,83.76,20241126,37450,-59.81,20241107,8190,83.76,20241126,0.00,N,476710,100,1 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 161300 57 100.00 KONEX N N N N N 16200 200 2 1.25 16200 1 0.00 16200 16200 16200 18400 13600 16000 16200.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 162 13.08 10.26 12 0.00 1239.00 1579.00 37450 20241107 -56.74 8190 20241126 97.80 37450 -56.74 20241107 8190 97.80 20241126 37450 -56.74 20241107 8190 97.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
3 20241203 151403 57 100.00 KONEX N N N N N 16200 200 2 1.25 16200 1 0.00 16200 16200 16200 18400 13600 16000 16200.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 162 13.08 10.26 12 0.00 1239.00 1579.00 37450 20241107 -56.74 8190 20241126 97.80 37450 -56.74 20241107 8190 97.80 20241126 37450 -56.74 20241107 8190 97.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
4 20241203 141330 57 100.00 KONEX N N N N N 16200 200 2 1.25 16200 1 0.00 16200 16200 16200 18400 13600 16000 16200.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 162 13.08 10.26 12 0.00 1239.00 1579.00 37450 20241107 -56.74 8190 20241126 97.80 37450 -56.74 20241107 8190 97.80 20241126 37450 -56.74 20241107 8190 97.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
5 20241203 131332 57 100.00 KONEX N N N N N 16200 200 2 1.25 16200 1 0.00 16200 16200 16200 18400 13600 16000 16200.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 162 13.08 10.26 12 0.00 1239.00 1579.00 37450 20241107 -56.74 8190 20241126 97.80 37450 -56.74 20241107 8190 97.80 20241126 37450 -56.74 20241107 8190 97.80 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
6 20241203 121353 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 12.91 10.13 12 0.00 1239.00 1579.00 37450 20241107 -57.28 8190 20241126 95.36 37450 -57.28 20241107 8190 95.36 20241126 37450 -57.28 20241107 8190 95.36 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
7 20241203 111318 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 12.91 10.13 12 0.00 1239.00 1579.00 37450 20241107 -57.28 8190 20241126 95.36 37450 -57.28 20241107 8190 95.36 20241126 37450 -57.28 20241107 8190 95.36 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
8 20241203 101306 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 12.91 10.13 12 0.00 1239.00 1579.00 37450 20241107 -57.28 8190 20241126 95.36 37450 -57.28 20241107 8190 95.36 20241126 37450 -57.28 20241107 8190 95.36 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
9 20241203 091254 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 1 2400 100 9600 10 1 1000000 160 12.91 10.13 12 0.00 1239.00 1579.00 37450 20241107 -57.28 8190 20241126 95.36 37450 -57.28 20241107 8190 95.36 20241126 37450 -57.28 20241107 8190 95.36 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
10 20241202 161234 57 100.00 KONEX N N N N N 16000 950 2 6.31 0 0 0.00 0 0 0 17300 12800 15050 0.00 0.00 0 0 16316 15682 15366 14732 14416 15525 14575 1 2250 100 9030 10 1 1000000 160 12.91 10.13 12 0.00 1239.00 1579.00 37450 20241107 -57.28 8190 20241126 95.36 37450 -57.28 20241107 8190 95.36 20241126 37450 -57.28 20241107 8190 95.36 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
11 20241202 151448 57 100.00 KONEX N N N N N 15050 0 3 0.00 0 0 0.00 0 0 0 17300 12800 15050 0.00 0.00 0 0 16316 15682 15366 14732 14416 15525 14575 1 2250 100 9030 10 1 1000000 151 12.15 9.53 12 0.00 1239.00 1579.00 37450 20241107 -59.81 8190 20241126 83.76 37450 -59.81 20241107 8190 83.76 20241126 37450 -59.81 20241107 8190 83.76 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
12 20241202 141344 57 100.00 KONEX N N N N N 15050 0 3 0.00 0 0 0.00 0 0 0 17300 12800 15050 0.00 0.00 0 0 16316 15682 15366 14732 14416 15525 14575 1 2250 100 9030 10 1 1000000 151 12.15 9.53 12 0.00 1239.00 1579.00 37450 20241107 -59.81 8190 20241126 83.76 37450 -59.81 20241107 8190 83.76 20241126 37450 -59.81 20241107 8190 83.76 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N