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
121060/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
20241210,160801,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241210,150802,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241210,140802,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241210,130802,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241210,120801,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241210,110801,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241210,100801,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241210,090807,57,100.00,KONEX,,,N,N,N,N, ,N,679,0,3,0.00,0,0,0.00,0,0,0,780,578,679,0.00,0.00,0,0,679,679,679,679,679,679,679,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241209,160759,57,100.00,KONEX,,,N,N,N,N, ,N,679,-1,5,-0.15,679,1,0.00,679,679,679,782,578,680,679.00,0.00,0,0,680,680,680,680,680,680,680,30,102,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241209,150759,57,100.00,KONEX,,,N,N,N,N, ,N,679,-1,5,-0.15,679,1,0.00,679,679,679,782,578,680,679.00,0.00,0,0,680,680,680,680,680,680,680,30,102,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N
20241209,140800,57,100.00,KONEX,,,N,N,N,N, ,N,679,-1,5,-0.15,679,1,0.00,679,679,679,782,578,680,679.00,0.00,0,0,680,680,680,680,680,680,680,30,102,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-37.93,590,20241107,15.08,1094,-37.93,20240704,590,15.08,20241107,1094,-37.93,20240704,590,15.08,20241107,0.00,N,121060,500,29 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 160801 57 100.00 KONEX N N N N N 679 0 3 0.00 0 0 0.00 0 0 0 780 578 679 0.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
3 20241210 150802 57 100.00 KONEX N N N N N 679 0 3 0.00 0 0 0.00 0 0 0 780 578 679 0.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
4 20241210 140802 57 100.00 KONEX N N N N N 679 0 3 0.00 0 0 0.00 0 0 0 780 578 679 0.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
5 20241210 130802 57 100.00 KONEX N N N N N 679 0 3 0.00 0 0 0.00 0 0 0 780 578 679 0.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
6 20241210 120801 57 100.00 KONEX N N N N N 679 0 3 0.00 0 0 0.00 0 0 0 780 578 679 0.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
7 20241210 110801 57 100.00 KONEX N N N N N 679 0 3 0.00 0 0 0.00 0 0 0 780 578 679 0.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
8 20241210 100801 57 100.00 KONEX N N N N N 679 0 3 0.00 0 0 0.00 0 0 0 780 578 679 0.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
9 20241210 090807 57 100.00 KONEX N N N N N 679 0 3 0.00 0 0 0.00 0 0 0 780 578 679 0.00 0.00 0 0 679 679 679 679 679 679 679 30 101 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
10 20241209 160759 57 100.00 KONEX N N N N N 679 -1 5 -0.15 679 1 0.00 679 679 679 782 578 680 679.00 0.00 0 0 680 680 680 680 680 680 680 30 102 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
11 20241209 150759 57 100.00 KONEX N N N N N 679 -1 5 -0.15 679 1 0.00 679 679 679 782 578 680 679.00 0.00 0 0 680 680 680 680 680 680 680 30 102 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N
12 20241209 140800 57 100.00 KONEX N N N N N 679 -1 5 -0.15 679 1 0.00 679 679 679 782 578 680 679.00 0.00 0 0 680 680 680 680 680 680 680 30 102 500 400 1 1 5981670 41 -2.37 0.53 12 0.00 -286.00 1276.00 1094 20240704 -37.93 590 20241107 15.08 1094 -37.93 20240704 590 15.08 20241107 1094 -37.93 20240704 590 15.08 20241107 0.00 N 121060 500 29 억 0 N N 0 N 00 N