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
199290/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
20241210,160908,57,100.00,KONEX,,,N,N,N,N, ,N,402,-13,5,-3.13,119583,272,67.66,440,460,402,477,353,415,439.64,0.00,0,0,475,445,430,400,385,437,392,82,62,500,240,1,1,16325192,66,0.00,8.38,12,0.00,0.00,48.00,1500,20231206,-73.20,345,20241203,16.52,1145,-64.89,20240315,345,16.52,20241203,1480,-72.84,20231211,345,16.52,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241210,150910,57,100.00,KONEX,,,N,N,N,N, ,N,441,26,2,6.27,116769,265,65.92,440,460,440,477,353,415,440.64,0.00,0,0,475,445,430,400,385,437,392,82,62,500,240,1,1,16325192,72,0.00,9.19,12,0.00,0.00,48.00,1500,20231206,-70.60,345,20241203,27.83,1145,-61.48,20240315,345,27.83,20241203,1480,-70.20,20231211,345,27.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241210,140909,57,100.00,KONEX,,,N,N,N,N, ,N,441,26,2,6.27,116769,265,65.92,440,460,440,477,353,415,440.64,0.00,0,0,475,445,430,400,385,437,392,82,62,500,240,1,1,16325192,72,0.00,9.19,12,0.00,0.00,48.00,1500,20231206,-70.60,345,20241203,27.83,1145,-61.48,20240315,345,27.83,20241203,1480,-70.20,20231211,345,27.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241210,130910,57,100.00,KONEX,,,N,N,N,N, ,N,441,26,2,6.27,116769,265,65.92,440,460,440,477,353,415,440.64,0.00,0,0,475,445,430,400,385,437,392,82,62,500,240,1,1,16325192,72,0.00,9.19,12,0.00,0.00,48.00,1500,20231206,-70.60,345,20241203,27.83,1145,-61.48,20240315,345,27.83,20241203,1480,-70.20,20231211,345,27.83,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241210,120909,57,100.00,KONEX,,,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,477,353,415,0.00,0.00,0,0,475,445,430,400,385,437,392,82,62,500,240,1,1,16325192,68,0.00,8.65,12,0.00,0.00,48.00,1500,20231206,-72.33,345,20241203,20.29,1145,-63.76,20240315,345,20.29,20241203,1480,-71.96,20231211,345,20.29,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241210,110909,57,100.00,KONEX,,,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,477,353,415,0.00,0.00,0,0,475,445,430,400,385,437,392,82,62,500,240,1,1,16325192,68,0.00,8.65,12,0.00,0.00,48.00,1500,20231206,-72.33,345,20241203,20.29,1145,-63.76,20240315,345,20.29,20241203,1480,-71.96,20231211,345,20.29,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241210,100909,57,100.00,KONEX,,,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,477,353,415,0.00,0.00,0,0,475,445,430,400,385,437,392,82,62,500,240,1,1,16325192,68,0.00,8.65,12,0.00,0.00,48.00,1500,20231206,-72.33,345,20241203,20.29,1145,-63.76,20240315,345,20.29,20241203,1480,-71.96,20231211,345,20.29,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241210,090915,57,100.00,KONEX,,,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,477,353,415,0.00,0.00,0,0,475,445,430,400,385,437,392,82,62,500,240,1,1,16325192,68,0.00,8.65,12,0.00,0.00,48.00,1500,20231206,-72.33,345,20241203,20.29,1145,-63.76,20240315,345,20.29,20241203,1480,-71.96,20231211,345,20.29,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241209,160906,57,100.00,KONEX,,,N,N,N,N, ,N,415,-20,5,-4.60,175920,402,980.49,460,460,415,500,370,435,437.61,0.00,0,0,441,437,431,427,421,440,430,82,65,500,260,1,1,16325192,68,0.00,8.65,12,0.00,0.00,48.00,1500,20231206,-72.33,345,20241203,20.29,1145,-63.76,20240315,345,20.29,20241203,1480,-71.96,20231211,345,20.29,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241209,150907,57,100.00,KONEX,,,N,N,N,N, ,N,415,-20,5,-4.60,175920,402,980.49,460,460,415,500,370,435,437.61,0.00,0,0,441,437,431,427,421,440,430,82,65,500,260,1,1,16325192,68,0.00,8.65,12,0.00,0.00,48.00,1500,20231206,-72.33,345,20241203,20.29,1145,-63.76,20240315,345,20.29,20241203,1480,-71.96,20231211,345,20.29,20241203,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N
20241209,140908,57,100.00,KONEX,,,N,N,N,N, ,N,435,0,3,0.00,134420,302,736.59,460,460,435,500,370,435,445.10,0.00,0,0,441,437,431,427,421,440,430,82,65,500,260,1,1,16325192,71,0.00,9.06,12,0.00,0.00,48.00,1500,20231206,-71.00,345,20241203,26.09,1145,-62.01,20240315,345,26.09,20241203,1480,-70.61,20231211,345,26.09,20241203,0.00,N,199290,500,81 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 160908 57 100.00 KONEX N N N N N 402 -13 5 -3.13 119583 272 67.66 440 460 402 477 353 415 439.64 0.00 0 0 475 445 430 400 385 437 392 82 62 500 240 1 1 16325192 66 0.00 8.38 12 0.00 0.00 48.00 1500 20231206 -73.20 345 20241203 16.52 1145 -64.89 20240315 345 16.52 20241203 1480 -72.84 20231211 345 16.52 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
3 20241210 150910 57 100.00 KONEX N N N N N 441 26 2 6.27 116769 265 65.92 440 460 440 477 353 415 440.64 0.00 0 0 475 445 430 400 385 437 392 82 62 500 240 1 1 16325192 72 0.00 9.19 12 0.00 0.00 48.00 1500 20231206 -70.60 345 20241203 27.83 1145 -61.48 20240315 345 27.83 20241203 1480 -70.20 20231211 345 27.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
4 20241210 140909 57 100.00 KONEX N N N N N 441 26 2 6.27 116769 265 65.92 440 460 440 477 353 415 440.64 0.00 0 0 475 445 430 400 385 437 392 82 62 500 240 1 1 16325192 72 0.00 9.19 12 0.00 0.00 48.00 1500 20231206 -70.60 345 20241203 27.83 1145 -61.48 20240315 345 27.83 20241203 1480 -70.20 20231211 345 27.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
5 20241210 130910 57 100.00 KONEX N N N N N 441 26 2 6.27 116769 265 65.92 440 460 440 477 353 415 440.64 0.00 0 0 475 445 430 400 385 437 392 82 62 500 240 1 1 16325192 72 0.00 9.19 12 0.00 0.00 48.00 1500 20231206 -70.60 345 20241203 27.83 1145 -61.48 20240315 345 27.83 20241203 1480 -70.20 20231211 345 27.83 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
6 20241210 120909 57 100.00 KONEX N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 477 353 415 0.00 0.00 0 0 475 445 430 400 385 437 392 82 62 500 240 1 1 16325192 68 0.00 8.65 12 0.00 0.00 48.00 1500 20231206 -72.33 345 20241203 20.29 1145 -63.76 20240315 345 20.29 20241203 1480 -71.96 20231211 345 20.29 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
7 20241210 110909 57 100.00 KONEX N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 477 353 415 0.00 0.00 0 0 475 445 430 400 385 437 392 82 62 500 240 1 1 16325192 68 0.00 8.65 12 0.00 0.00 48.00 1500 20231206 -72.33 345 20241203 20.29 1145 -63.76 20240315 345 20.29 20241203 1480 -71.96 20231211 345 20.29 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
8 20241210 100909 57 100.00 KONEX N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 477 353 415 0.00 0.00 0 0 475 445 430 400 385 437 392 82 62 500 240 1 1 16325192 68 0.00 8.65 12 0.00 0.00 48.00 1500 20231206 -72.33 345 20241203 20.29 1145 -63.76 20240315 345 20.29 20241203 1480 -71.96 20231211 345 20.29 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
9 20241210 090915 57 100.00 KONEX N N N N N 415 0 3 0.00 0 0 0.00 0 0 0 477 353 415 0.00 0.00 0 0 475 445 430 400 385 437 392 82 62 500 240 1 1 16325192 68 0.00 8.65 12 0.00 0.00 48.00 1500 20231206 -72.33 345 20241203 20.29 1145 -63.76 20240315 345 20.29 20241203 1480 -71.96 20231211 345 20.29 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
10 20241209 160906 57 100.00 KONEX N N N N N 415 -20 5 -4.60 175920 402 980.49 460 460 415 500 370 435 437.61 0.00 0 0 441 437 431 427 421 440 430 82 65 500 260 1 1 16325192 68 0.00 8.65 12 0.00 0.00 48.00 1500 20231206 -72.33 345 20241203 20.29 1145 -63.76 20240315 345 20.29 20241203 1480 -71.96 20231211 345 20.29 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
11 20241209 150907 57 100.00 KONEX N N N N N 415 -20 5 -4.60 175920 402 980.49 460 460 415 500 370 435 437.61 0.00 0 0 441 437 431 427 421 440 430 82 65 500 260 1 1 16325192 68 0.00 8.65 12 0.00 0.00 48.00 1500 20231206 -72.33 345 20241203 20.29 1145 -63.76 20240315 345 20.29 20241203 1480 -71.96 20231211 345 20.29 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N
12 20241209 140908 57 100.00 KONEX N N N N N 435 0 3 0.00 134420 302 736.59 460 460 435 500 370 435 445.10 0.00 0 0 441 437 431 427 421 440 430 82 65 500 260 1 1 16325192 71 0.00 9.06 12 0.00 0.00 48.00 1500 20231206 -71.00 345 20241203 26.09 1145 -62.01 20240315 345 26.09 20241203 1480 -70.61 20231211 345 26.09 20241203 0.00 N 199290 500 81 억 0 N N 0 N 00 N