ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
114920/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
20241210,160754,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241210,150755,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241210,140755,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241210,130754,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241210,120754,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241210,110754,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241210,100754,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241210,090759,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1411,20240213,98.09,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1411,98.09,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241209,160752,57,100.00,KONEX,,,N,N,N,N, ,N,2800,10,2,0.36,2800,1,9.09,2800,2800,2800,3205,2375,2790,2800.00,0.00,0,0,3063,2926,2653,2516,2243,2995,2585,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.57,1411,20240213,98.44,3525,-20.57,20240513,1411,98.44,20240213,3525,-20.57,20240513,1411,98.44,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241209,150752,57,100.00,KONEX,,,N,N,N,N, ,N,2800,10,2,0.36,2800,1,9.09,2800,2800,2800,3205,2375,2790,2800.00,0.00,0,0,3063,2926,2653,2516,2243,2995,2585,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.57,1411,20240213,98.44,3525,-20.57,20240513,1411,98.44,20240213,3525,-20.57,20240513,1411,98.44,20240213,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
20241209,140753,57,100.00,KONEX,,,N,N,N,N, ,N,2800,10,2,0.36,2800,1,9.09,2800,2800,2800,3205,2375,2790,2800.00,0.00,0,0,3063,2926,2653,2516,2243,2995,2585,17,415,500,1720,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.57,1411,20240213,98.44,3525,-20.57,20240513,1411,98.44,20240213,3525,-20.57,20240513,1411,98.44,20240213,0.00,N,114920,500,17 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 20241210 160754 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 2795 1 100.00 2795 2795 2795 3220 2380 2800 2795.00 0.00 0 0 2800 2800 2800 2800 2800 2800 2800 17 420 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
3 20241210 150755 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 2795 1 100.00 2795 2795 2795 3220 2380 2800 2795.00 0.00 0 0 2800 2800 2800 2800 2800 2800 2800 17 420 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
4 20241210 140755 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 2795 1 100.00 2795 2795 2795 3220 2380 2800 2795.00 0.00 0 0 2800 2800 2800 2800 2800 2800 2800 17 420 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
5 20241210 130754 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 2795 1 100.00 2795 2795 2795 3220 2380 2800 2795.00 0.00 0 0 2800 2800 2800 2800 2800 2800 2800 17 420 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
6 20241210 120754 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 2795 1 100.00 2795 2795 2795 3220 2380 2800 2795.00 0.00 0 0 2800 2800 2800 2800 2800 2800 2800 17 420 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
7 20241210 110754 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 2795 1 100.00 2795 2795 2795 3220 2380 2800 2795.00 0.00 0 0 2800 2800 2800 2800 2800 2800 2800 17 420 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
8 20241210 100754 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 2795 1 100.00 2795 2795 2795 3220 2380 2800 2795.00 0.00 0 0 2800 2800 2800 2800 2800 2800 2800 17 420 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
9 20241210 090759 57 100.00 KONEX N N N N N 2795 -5 5 -0.18 2795 1 100.00 2795 2795 2795 3220 2380 2800 2795.00 0.00 0 0 2800 2800 2800 2800 2800 2800 2800 17 420 500 1730 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.71 1411 20240213 98.09 3525 -20.71 20240513 1411 98.09 20240213 3525 -20.71 20240513 1411 98.09 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
10 20241209 160752 57 100.00 KONEX N N N N N 2800 10 2 0.36 2800 1 9.09 2800 2800 2800 3205 2375 2790 2800.00 0.00 0 0 3063 2926 2653 2516 2243 2995 2585 17 415 500 1720 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.57 1411 20240213 98.44 3525 -20.57 20240513 1411 98.44 20240213 3525 -20.57 20240513 1411 98.44 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
11 20241209 150752 57 100.00 KONEX N N N N N 2800 10 2 0.36 2800 1 9.09 2800 2800 2800 3205 2375 2790 2800.00 0.00 0 0 3063 2926 2653 2516 2243 2995 2585 17 415 500 1720 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.57 1411 20240213 98.44 3525 -20.57 20240513 1411 98.44 20240213 3525 -20.57 20240513 1411 98.44 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N
12 20241209 140753 57 100.00 KONEX N N N N N 2800 10 2 0.36 2800 1 9.09 2800 2800 2800 3205 2375 2790 2800.00 0.00 0 0 3063 2926 2653 2516 2243 2995 2585 17 415 500 1720 5 1 3469500 97 1.21 0.30 12 0.00 2319.00 9389.00 3525 20240513 -20.57 1411 20240213 98.44 3525 -20.57 20240513 1411 98.44 20240213 3525 -20.57 20240513 1411 98.44 20240213 0.00 N 114920 500 17 억 0 N N 0 N 00 N