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
202960/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
20241210,160913,57,100.00,KONEX,,,N,N,N,N, ,N,845,-54,5,-6.01,185900,220,6.62,845,845,845,1033,765,899,845.00,0.00,0,0,1012,955,885,828,758,920,793,60,134,500,530,1,1,11915582,101,2.33,0.69,12,0.00,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,2005,-57.86,20240401,637,32.65,20240304,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241210,150914,57,100.00,KONEX,,,N,N,N,N, ,N,845,-54,5,-6.01,169000,200,6.02,845,845,845,1033,765,899,845.00,0.00,0,0,1012,955,885,828,758,920,793,60,134,500,530,1,1,11915582,101,2.33,0.69,12,0.00,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,2005,-57.86,20240401,637,32.65,20240304,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241210,140914,57,100.00,KONEX,,,N,N,N,N, ,N,845,-54,5,-6.01,845,1,0.03,845,845,845,1033,765,899,845.00,0.00,0,0,1012,955,885,828,758,920,793,60,134,500,530,1,1,11915582,101,2.33,0.69,12,0.00,362.00,1229.00,2005,20240401,-57.86,637,20240304,32.65,2005,-57.86,20240401,637,32.65,20240304,2005,-57.86,20240401,637,32.65,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241210,130915,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1012,955,885,828,758,920,793,60,134,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241210,120914,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1012,955,885,828,758,920,793,60,134,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241210,110913,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1012,955,885,828,758,920,793,60,134,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241210,100914,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1012,955,885,828,758,920,793,60,134,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241210,090920,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,1012,955,885,828,758,920,793,60,134,500,530,1,1,11915582,107,2.48,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241209,160911,57,100.00,KONEX,,,N,N,N,N, ,N,899,49,2,5.76,2864199,3325,222.26,900,942,815,977,723,850,861.41,0.00,0,0,876,862,841,827,806,852,817,60,127,500,510,1,1,11915582,107,2.48,0.73,12,0.03,362.00,1229.00,2005,20240401,-55.16,637,20240304,41.13,2005,-55.16,20240401,637,41.13,20240304,2005,-55.16,20240401,637,41.13,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241209,150912,57,100.00,KONEX,,,N,N,N,N, ,N,815,-35,5,-4.12,2855209,3315,221.59,900,942,815,977,723,850,861.30,0.00,0,0,876,862,841,827,806,852,817,60,127,500,510,1,1,11915582,97,2.25,0.66,12,0.03,362.00,1229.00,2005,20240401,-59.35,637,20240304,27.94,2005,-59.35,20240401,637,27.94,20240304,2005,-59.35,20240401,637,27.94,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N
20241209,140913,57,100.00,KONEX,,,N,N,N,N, ,N,942,92,2,10.82,1713809,1915,128.01,900,942,879,977,723,850,894.94,0.00,0,0,876,862,841,827,806,852,817,60,127,500,510,1,1,11915582,112,2.60,0.77,12,0.02,362.00,1229.00,2005,20240401,-53.02,637,20240304,47.88,2005,-53.02,20240401,637,47.88,20240304,2005,-53.02,20240401,637,47.88,20240304,0.00,N,202960,500,59 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 160913 57 100.00 KONEX N N N N N 845 -54 5 -6.01 185900 220 6.62 845 845 845 1033 765 899 845.00 0.00 0 0 1012 955 885 828 758 920 793 60 134 500 530 1 1 11915582 101 2.33 0.69 12 0.00 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 2005 -57.86 20240401 637 32.65 20240304 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
3 20241210 150914 57 100.00 KONEX N N N N N 845 -54 5 -6.01 169000 200 6.02 845 845 845 1033 765 899 845.00 0.00 0 0 1012 955 885 828 758 920 793 60 134 500 530 1 1 11915582 101 2.33 0.69 12 0.00 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 2005 -57.86 20240401 637 32.65 20240304 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
4 20241210 140914 57 100.00 KONEX N N N N N 845 -54 5 -6.01 845 1 0.03 845 845 845 1033 765 899 845.00 0.00 0 0 1012 955 885 828 758 920 793 60 134 500 530 1 1 11915582 101 2.33 0.69 12 0.00 362.00 1229.00 2005 20240401 -57.86 637 20240304 32.65 2005 -57.86 20240401 637 32.65 20240304 2005 -57.86 20240401 637 32.65 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
5 20241210 130915 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 1012 955 885 828 758 920 793 60 134 500 530 1 1 11915582 107 2.48 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.16 637 20240304 41.13 2005 -55.16 20240401 637 41.13 20240304 2005 -55.16 20240401 637 41.13 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
6 20241210 120914 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 1012 955 885 828 758 920 793 60 134 500 530 1 1 11915582 107 2.48 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.16 637 20240304 41.13 2005 -55.16 20240401 637 41.13 20240304 2005 -55.16 20240401 637 41.13 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
7 20241210 110913 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 1012 955 885 828 758 920 793 60 134 500 530 1 1 11915582 107 2.48 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.16 637 20240304 41.13 2005 -55.16 20240401 637 41.13 20240304 2005 -55.16 20240401 637 41.13 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
8 20241210 100914 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 1012 955 885 828 758 920 793 60 134 500 530 1 1 11915582 107 2.48 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.16 637 20240304 41.13 2005 -55.16 20240401 637 41.13 20240304 2005 -55.16 20240401 637 41.13 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
9 20241210 090920 57 100.00 KONEX N N N N N 899 0 3 0.00 0 0 0.00 0 0 0 1033 765 899 0.00 0.00 0 0 1012 955 885 828 758 920 793 60 134 500 530 1 1 11915582 107 2.48 0.73 12 0.00 362.00 1229.00 2005 20240401 -55.16 637 20240304 41.13 2005 -55.16 20240401 637 41.13 20240304 2005 -55.16 20240401 637 41.13 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
10 20241209 160911 57 100.00 KONEX N N N N N 899 49 2 5.76 2864199 3325 222.26 900 942 815 977 723 850 861.41 0.00 0 0 876 862 841 827 806 852 817 60 127 500 510 1 1 11915582 107 2.48 0.73 12 0.03 362.00 1229.00 2005 20240401 -55.16 637 20240304 41.13 2005 -55.16 20240401 637 41.13 20240304 2005 -55.16 20240401 637 41.13 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
11 20241209 150912 57 100.00 KONEX N N N N N 815 -35 5 -4.12 2855209 3315 221.59 900 942 815 977 723 850 861.30 0.00 0 0 876 862 841 827 806 852 817 60 127 500 510 1 1 11915582 97 2.25 0.66 12 0.03 362.00 1229.00 2005 20240401 -59.35 637 20240304 27.94 2005 -59.35 20240401 637 27.94 20240304 2005 -59.35 20240401 637 27.94 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N
12 20241209 140913 57 100.00 KONEX N N N N N 942 92 2 10.82 1713809 1915 128.01 900 942 879 977 723 850 894.94 0.00 0 0 876 862 841 827 806 852 817 60 127 500 510 1 1 11915582 112 2.60 0.77 12 0.02 362.00 1229.00 2005 20240401 -53.02 637 20240304 47.88 2005 -53.02 20240401 637 47.88 20240304 2005 -53.02 20240401 637 47.88 20240304 0.00 N 202960 500 59 억 0 N N 0 N 00 N