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
217320/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
20241210,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241210,150934,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241210,140934,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241210,130934,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241210,120934,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241210,110933,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241210,100934,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241210,090940,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241209,160930,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241209,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N
20241209,140933,57,100.00,KONEX,,,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2645,1955,2300,0.00,0.00,0,0,2300,2300,2300,2300,2300,2300,2300,5,345,500,1380,5,1,1050000,24,-6.65,0.94,12,0.00,-346.00,2440.00,3565,20240612,-35.48,2040,20240319,12.75,3565,-35.48,20240612,2040,12.75,20240319,3565,-35.48,20240612,2040,12.75,20240319,0.00,N,217320,500,5 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 160932 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
3 20241210 150934 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
4 20241210 140934 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
5 20241210 130934 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
6 20241210 120934 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
7 20241210 110933 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
8 20241210 100934 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
9 20241210 090940 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
10 20241209 160930 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
11 20241209 150931 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N
12 20241209 140933 57 100.00 KONEX N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2645 1955 2300 0.00 0.00 0 0 2300 2300 2300 2300 2300 2300 2300 5 345 500 1380 5 1 1050000 24 -6.65 0.94 12 0.00 -346.00 2440.00 3565 20240612 -35.48 2040 20240319 12.75 3565 -35.48 20240612 2040 12.75 20240319 3565 -35.48 20240612 2040 12.75 20240319 0.00 N 217320 500 5 억 0 N N 0 N 00 N