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
215570/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
20241210,160930,57,100.00,KONEX,,,N,N,N,N, ,N,460,-34,5,-6.88,683729,1614,20175.00,489,489,420,568,420,494,423.62,0.00,0,0,554,524,469,439,384,496,411,25,74,500,290,1,1,5078057,23,-1.92,1.01,12,0.03,-240.00,454.00,1698,20240311,-72.91,366,20241011,25.68,1698,-72.91,20240311,366,25.68,20241011,1698,-72.91,20240311,366,25.68,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241210,150932,57,100.00,KONEX,,,N,N,N,N, ,N,420,-74,4,-14.98,398509,935,11687.50,489,489,420,568,420,494,426.21,0.00,0,0,554,524,469,439,384,496,411,25,74,500,290,1,1,5078057,21,-1.75,0.93,12,0.02,-240.00,454.00,1698,20240311,-75.27,366,20241011,14.75,1698,-75.27,20240311,366,14.75,20241011,1698,-75.27,20240311,366,14.75,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241210,140932,57,100.00,KONEX,,,N,N,N,N, ,N,420,-74,4,-14.98,347689,814,10175.00,489,489,420,568,420,494,427.14,0.00,0,0,554,524,469,439,384,496,411,25,74,500,290,1,1,5078057,21,-1.75,0.93,12,0.02,-240.00,454.00,1698,20240311,-75.27,366,20241011,14.75,1698,-75.27,20240311,366,14.75,20241011,1698,-75.27,20240311,366,14.75,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241210,130932,57,100.00,KONEX,,,N,N,N,N, ,N,480,-14,5,-2.83,179269,413,5162.50,489,489,420,568,420,494,434.07,0.00,0,0,554,524,469,439,384,496,411,25,74,500,290,1,1,5078057,24,-2.00,1.06,12,0.01,-240.00,454.00,1698,20240311,-71.73,366,20241011,31.15,1698,-71.73,20240311,366,31.15,20241011,1698,-71.73,20240311,366,31.15,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241210,120931,57,100.00,KONEX,,,N,N,N,N, ,N,460,-34,5,-6.88,132909,313,3912.50,489,489,420,568,420,494,424.63,0.00,0,0,554,524,469,439,384,496,411,25,74,500,290,1,1,5078057,23,-1.92,1.01,12,0.01,-240.00,454.00,1698,20240311,-72.91,366,20241011,25.68,1698,-72.91,20240311,366,25.68,20241011,1698,-72.91,20240311,366,25.68,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241210,110931,57,100.00,KONEX,,,N,N,N,N, ,N,459,-35,5,-7.09,47349,111,1387.50,489,489,420,568,420,494,426.57,0.00,0,0,554,524,469,439,384,496,411,25,74,500,290,1,1,5078057,23,-1.91,1.01,12,0.00,-240.00,454.00,1698,20240311,-72.97,366,20241011,25.41,1698,-72.97,20240311,366,25.41,20241011,1698,-72.97,20240311,366,25.41,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241210,100932,57,100.00,KONEX,,,N,N,N,N, ,N,489,-5,5,-1.01,4890,10,125.00,489,489,489,568,420,494,489.00,0.00,0,0,554,524,469,439,384,496,411,25,74,500,290,1,1,5078057,25,-2.04,1.08,12,0.00,-240.00,454.00,1698,20240311,-71.20,366,20241011,33.61,1698,-71.20,20240311,366,33.61,20241011,1698,-71.20,20240311,366,33.61,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241210,090938,57,100.00,KONEX,,,N,N,N,N, ,N,494,0,3,0.00,0,0,0.00,0,0,0,568,420,494,0.00,0.00,0,0,554,524,469,439,384,496,411,25,74,500,290,1,1,5078057,25,-2.06,1.09,12,0.00,-240.00,454.00,1698,20240311,-70.91,366,20241011,34.97,1698,-70.91,20240311,366,34.97,20241011,1698,-70.91,20240311,366,34.97,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241209,160928,57,100.00,KONEX,,,N,N,N,N, ,N,494,7,2,1.44,3814,8,114.29,499,499,414,560,414,487,476.75,0.00,0,0,541,514,469,442,397,491,419,25,73,500,290,1,1,5078057,25,-2.06,1.09,12,0.00,-240.00,454.00,1698,20240311,-70.91,366,20241011,34.97,1698,-70.91,20240311,366,34.97,20241011,1698,-70.91,20240311,366,34.97,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241209,150929,57,100.00,KONEX,,,N,N,N,N, ,N,494,7,2,1.44,3814,8,114.29,499,499,414,560,414,487,476.75,0.00,0,0,541,514,469,442,397,491,419,25,73,500,290,1,1,5078057,25,-2.06,1.09,12,0.00,-240.00,454.00,1698,20240311,-70.91,366,20241011,34.97,1698,-70.91,20240311,366,34.97,20241011,1698,-70.91,20240311,366,34.97,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N
20241209,140930,57,100.00,KONEX,,,N,N,N,N, ,N,494,7,2,1.44,3814,8,114.29,499,499,414,560,414,487,476.75,0.00,0,0,541,514,469,442,397,491,419,25,73,500,290,1,1,5078057,25,-2.06,1.09,12,0.00,-240.00,454.00,1698,20240311,-70.91,366,20241011,34.97,1698,-70.91,20240311,366,34.97,20241011,1698,-70.91,20240311,366,34.97,20241011,0.00,N,215570,500,25 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 160930 57 100.00 KONEX N N N N N 460 -34 5 -6.88 683729 1614 20175.00 489 489 420 568 420 494 423.62 0.00 0 0 554 524 469 439 384 496 411 25 74 500 290 1 1 5078057 23 -1.92 1.01 12 0.03 -240.00 454.00 1698 20240311 -72.91 366 20241011 25.68 1698 -72.91 20240311 366 25.68 20241011 1698 -72.91 20240311 366 25.68 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
3 20241210 150932 57 100.00 KONEX N N N N N 420 -74 4 -14.98 398509 935 11687.50 489 489 420 568 420 494 426.21 0.00 0 0 554 524 469 439 384 496 411 25 74 500 290 1 1 5078057 21 -1.75 0.93 12 0.02 -240.00 454.00 1698 20240311 -75.27 366 20241011 14.75 1698 -75.27 20240311 366 14.75 20241011 1698 -75.27 20240311 366 14.75 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
4 20241210 140932 57 100.00 KONEX N N N N N 420 -74 4 -14.98 347689 814 10175.00 489 489 420 568 420 494 427.14 0.00 0 0 554 524 469 439 384 496 411 25 74 500 290 1 1 5078057 21 -1.75 0.93 12 0.02 -240.00 454.00 1698 20240311 -75.27 366 20241011 14.75 1698 -75.27 20240311 366 14.75 20241011 1698 -75.27 20240311 366 14.75 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
5 20241210 130932 57 100.00 KONEX N N N N N 480 -14 5 -2.83 179269 413 5162.50 489 489 420 568 420 494 434.07 0.00 0 0 554 524 469 439 384 496 411 25 74 500 290 1 1 5078057 24 -2.00 1.06 12 0.01 -240.00 454.00 1698 20240311 -71.73 366 20241011 31.15 1698 -71.73 20240311 366 31.15 20241011 1698 -71.73 20240311 366 31.15 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
6 20241210 120931 57 100.00 KONEX N N N N N 460 -34 5 -6.88 132909 313 3912.50 489 489 420 568 420 494 424.63 0.00 0 0 554 524 469 439 384 496 411 25 74 500 290 1 1 5078057 23 -1.92 1.01 12 0.01 -240.00 454.00 1698 20240311 -72.91 366 20241011 25.68 1698 -72.91 20240311 366 25.68 20241011 1698 -72.91 20240311 366 25.68 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
7 20241210 110931 57 100.00 KONEX N N N N N 459 -35 5 -7.09 47349 111 1387.50 489 489 420 568 420 494 426.57 0.00 0 0 554 524 469 439 384 496 411 25 74 500 290 1 1 5078057 23 -1.91 1.01 12 0.00 -240.00 454.00 1698 20240311 -72.97 366 20241011 25.41 1698 -72.97 20240311 366 25.41 20241011 1698 -72.97 20240311 366 25.41 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
8 20241210 100932 57 100.00 KONEX N N N N N 489 -5 5 -1.01 4890 10 125.00 489 489 489 568 420 494 489.00 0.00 0 0 554 524 469 439 384 496 411 25 74 500 290 1 1 5078057 25 -2.04 1.08 12 0.00 -240.00 454.00 1698 20240311 -71.20 366 20241011 33.61 1698 -71.20 20240311 366 33.61 20241011 1698 -71.20 20240311 366 33.61 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
9 20241210 090938 57 100.00 KONEX N N N N N 494 0 3 0.00 0 0 0.00 0 0 0 568 420 494 0.00 0.00 0 0 554 524 469 439 384 496 411 25 74 500 290 1 1 5078057 25 -2.06 1.09 12 0.00 -240.00 454.00 1698 20240311 -70.91 366 20241011 34.97 1698 -70.91 20240311 366 34.97 20241011 1698 -70.91 20240311 366 34.97 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
10 20241209 160928 57 100.00 KONEX N N N N N 494 7 2 1.44 3814 8 114.29 499 499 414 560 414 487 476.75 0.00 0 0 541 514 469 442 397 491 419 25 73 500 290 1 1 5078057 25 -2.06 1.09 12 0.00 -240.00 454.00 1698 20240311 -70.91 366 20241011 34.97 1698 -70.91 20240311 366 34.97 20241011 1698 -70.91 20240311 366 34.97 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
11 20241209 150929 57 100.00 KONEX N N N N N 494 7 2 1.44 3814 8 114.29 499 499 414 560 414 487 476.75 0.00 0 0 541 514 469 442 397 491 419 25 73 500 290 1 1 5078057 25 -2.06 1.09 12 0.00 -240.00 454.00 1698 20240311 -70.91 366 20241011 34.97 1698 -70.91 20240311 366 34.97 20241011 1698 -70.91 20240311 366 34.97 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N
12 20241209 140930 57 100.00 KONEX N N N N N 494 7 2 1.44 3814 8 114.29 499 499 414 560 414 487 476.75 0.00 0 0 541 514 469 442 397 491 419 25 73 500 290 1 1 5078057 25 -2.06 1.09 12 0.00 -240.00 454.00 1698 20240311 -70.91 366 20241011 34.97 1698 -70.91 20240311 366 34.97 20241011 1698 -70.91 20240311 366 34.97 20241011 0.00 N 215570 500 25 억 0 N N 0 N 00 N