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
217910/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
20241210,160934,57,100.00,KONEX,,,N,N,N,N, ,N,472,-2,5,-0.42,4572,11,1100.00,410,472,410,545,403,474,415.64,0.00,0,0,474,474,474,474,474,474,474,14,71,100,280,1,1,13990522,66,-22.48,1.46,12,0.00,-21.00,324.00,544,20241107,-13.24,301,20231204,56.81,544,-13.24,20241107,321,47.04,20240419,544,-13.24,20241107,321,47.04,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241210,150937,57,100.00,KONEX,,,N,N,N,N, ,N,472,-2,5,-0.42,4572,11,1100.00,410,472,410,545,403,474,415.64,0.00,0,0,474,474,474,474,474,474,474,14,71,100,280,1,1,13990522,66,-22.48,1.46,12,0.00,-21.00,324.00,544,20241107,-13.24,301,20231204,56.81,544,-13.24,20241107,321,47.04,20240419,544,-13.24,20241107,321,47.04,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241210,140936,57,100.00,KONEX,,,N,N,N,N, ,N,472,-2,5,-0.42,4572,11,1100.00,410,472,410,545,403,474,415.64,0.00,0,0,474,474,474,474,474,474,474,14,71,100,280,1,1,13990522,66,-22.48,1.46,12,0.00,-21.00,324.00,544,20241107,-13.24,301,20231204,56.81,544,-13.24,20241107,321,47.04,20240419,544,-13.24,20241107,321,47.04,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241210,130936,57,100.00,KONEX,,,N,N,N,N, ,N,472,-2,5,-0.42,4572,11,1100.00,410,472,410,545,403,474,415.64,0.00,0,0,474,474,474,474,474,474,474,14,71,100,280,1,1,13990522,66,-22.48,1.46,12,0.00,-21.00,324.00,544,20241107,-13.24,301,20231204,56.81,544,-13.24,20241107,321,47.04,20240419,544,-13.24,20241107,321,47.04,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241210,120936,57,100.00,KONEX,,,N,N,N,N, ,N,472,-2,5,-0.42,4572,11,1100.00,410,472,410,545,403,474,415.64,0.00,0,0,474,474,474,474,474,474,474,14,71,100,280,1,1,13990522,66,-22.48,1.46,12,0.00,-21.00,324.00,544,20241107,-13.24,301,20231204,56.81,544,-13.24,20241107,321,47.04,20240419,544,-13.24,20241107,321,47.04,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241210,110935,57,100.00,KONEX,,,N,N,N,N, ,N,472,-2,5,-0.42,4572,11,1100.00,410,472,410,545,403,474,415.64,0.00,0,0,474,474,474,474,474,474,474,14,71,100,280,1,1,13990522,66,-22.48,1.46,12,0.00,-21.00,324.00,544,20241107,-13.24,301,20231204,56.81,544,-13.24,20241107,321,47.04,20240419,544,-13.24,20241107,321,47.04,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241210,100936,57,100.00,KONEX,,,N,N,N,N, ,N,474,0,3,0.00,0,0,0.00,0,0,0,545,403,474,0.00,0.00,0,0,474,474,474,474,474,474,474,14,71,100,280,1,1,13990522,66,-22.57,1.46,12,0.00,-21.00,324.00,544,20241107,-12.87,301,20231204,57.48,544,-12.87,20241107,321,47.66,20240419,544,-12.87,20241107,321,47.66,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241210,090942,57,100.00,KONEX,,,N,N,N,N, ,N,474,0,3,0.00,0,0,0.00,0,0,0,545,403,474,0.00,0.00,0,0,474,474,474,474,474,474,474,14,71,100,280,1,1,13990522,66,-22.57,1.46,12,0.00,-21.00,324.00,544,20241107,-12.87,301,20231204,57.48,544,-12.87,20241107,321,47.66,20240419,544,-12.87,20241107,321,47.66,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241209,160933,57,100.00,KONEX,,,N,N,N,N, ,N,474,1,2,0.21,474,1,0.05,474,474,474,543,403,473,474.00,0.00,0,0,515,494,452,431,389,504,441,14,70,100,280,1,1,13990522,66,-22.57,1.46,12,0.00,-21.00,324.00,544,20241107,-12.87,301,20231204,57.48,544,-12.87,20241107,321,47.66,20240419,544,-12.87,20241107,321,47.66,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241209,150934,57,100.00,KONEX,,,N,N,N,N, ,N,474,1,2,0.21,474,1,0.05,474,474,474,543,403,473,474.00,0.00,0,0,515,494,452,431,389,504,441,14,70,100,280,1,1,13990522,66,-22.57,1.46,12,0.00,-21.00,324.00,544,20241107,-12.87,301,20231204,57.48,544,-12.87,20241107,321,47.66,20240419,544,-12.87,20241107,321,47.66,20240419,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N
20241209,140935,57,100.00,KONEX,,,N,N,N,N, ,N,474,1,2,0.21,474,1,0.05,474,474,474,543,403,473,474.00,0.00,0,0,515,494,452,431,389,504,441,14,70,100,280,1,1,13990522,66,-22.57,1.46,12,0.00,-21.00,324.00,544,20241107,-12.87,301,20231204,57.48,544,-12.87,20241107,321,47.66,20240419,544,-12.87,20241107,321,47.66,20240419,0.00,N,217910,100,13 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 160934 57 100.00 KONEX N N N N N 472 -2 5 -0.42 4572 11 1100.00 410 472 410 545 403 474 415.64 0.00 0 0 474 474 474 474 474 474 474 14 71 100 280 1 1 13990522 66 -22.48 1.46 12 0.00 -21.00 324.00 544 20241107 -13.24 301 20231204 56.81 544 -13.24 20241107 321 47.04 20240419 544 -13.24 20241107 321 47.04 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
3 20241210 150937 57 100.00 KONEX N N N N N 472 -2 5 -0.42 4572 11 1100.00 410 472 410 545 403 474 415.64 0.00 0 0 474 474 474 474 474 474 474 14 71 100 280 1 1 13990522 66 -22.48 1.46 12 0.00 -21.00 324.00 544 20241107 -13.24 301 20231204 56.81 544 -13.24 20241107 321 47.04 20240419 544 -13.24 20241107 321 47.04 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
4 20241210 140936 57 100.00 KONEX N N N N N 472 -2 5 -0.42 4572 11 1100.00 410 472 410 545 403 474 415.64 0.00 0 0 474 474 474 474 474 474 474 14 71 100 280 1 1 13990522 66 -22.48 1.46 12 0.00 -21.00 324.00 544 20241107 -13.24 301 20231204 56.81 544 -13.24 20241107 321 47.04 20240419 544 -13.24 20241107 321 47.04 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
5 20241210 130936 57 100.00 KONEX N N N N N 472 -2 5 -0.42 4572 11 1100.00 410 472 410 545 403 474 415.64 0.00 0 0 474 474 474 474 474 474 474 14 71 100 280 1 1 13990522 66 -22.48 1.46 12 0.00 -21.00 324.00 544 20241107 -13.24 301 20231204 56.81 544 -13.24 20241107 321 47.04 20240419 544 -13.24 20241107 321 47.04 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
6 20241210 120936 57 100.00 KONEX N N N N N 472 -2 5 -0.42 4572 11 1100.00 410 472 410 545 403 474 415.64 0.00 0 0 474 474 474 474 474 474 474 14 71 100 280 1 1 13990522 66 -22.48 1.46 12 0.00 -21.00 324.00 544 20241107 -13.24 301 20231204 56.81 544 -13.24 20241107 321 47.04 20240419 544 -13.24 20241107 321 47.04 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
7 20241210 110935 57 100.00 KONEX N N N N N 472 -2 5 -0.42 4572 11 1100.00 410 472 410 545 403 474 415.64 0.00 0 0 474 474 474 474 474 474 474 14 71 100 280 1 1 13990522 66 -22.48 1.46 12 0.00 -21.00 324.00 544 20241107 -13.24 301 20231204 56.81 544 -13.24 20241107 321 47.04 20240419 544 -13.24 20241107 321 47.04 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
8 20241210 100936 57 100.00 KONEX N N N N N 474 0 3 0.00 0 0 0.00 0 0 0 545 403 474 0.00 0.00 0 0 474 474 474 474 474 474 474 14 71 100 280 1 1 13990522 66 -22.57 1.46 12 0.00 -21.00 324.00 544 20241107 -12.87 301 20231204 57.48 544 -12.87 20241107 321 47.66 20240419 544 -12.87 20241107 321 47.66 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
9 20241210 090942 57 100.00 KONEX N N N N N 474 0 3 0.00 0 0 0.00 0 0 0 545 403 474 0.00 0.00 0 0 474 474 474 474 474 474 474 14 71 100 280 1 1 13990522 66 -22.57 1.46 12 0.00 -21.00 324.00 544 20241107 -12.87 301 20231204 57.48 544 -12.87 20241107 321 47.66 20240419 544 -12.87 20241107 321 47.66 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
10 20241209 160933 57 100.00 KONEX N N N N N 474 1 2 0.21 474 1 0.05 474 474 474 543 403 473 474.00 0.00 0 0 515 494 452 431 389 504 441 14 70 100 280 1 1 13990522 66 -22.57 1.46 12 0.00 -21.00 324.00 544 20241107 -12.87 301 20231204 57.48 544 -12.87 20241107 321 47.66 20240419 544 -12.87 20241107 321 47.66 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
11 20241209 150934 57 100.00 KONEX N N N N N 474 1 2 0.21 474 1 0.05 474 474 474 543 403 473 474.00 0.00 0 0 515 494 452 431 389 504 441 14 70 100 280 1 1 13990522 66 -22.57 1.46 12 0.00 -21.00 324.00 544 20241107 -12.87 301 20231204 57.48 544 -12.87 20241107 321 47.66 20240419 544 -12.87 20241107 321 47.66 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N
12 20241209 140935 57 100.00 KONEX N N N N N 474 1 2 0.21 474 1 0.05 474 474 474 543 403 473 474.00 0.00 0 0 515 494 452 431 389 504 441 14 70 100 280 1 1 13990522 66 -22.57 1.46 12 0.00 -21.00 324.00 544 20241107 -12.87 301 20231204 57.48 544 -12.87 20241107 321 47.66 20240419 544 -12.87 20241107 321 47.66 20240419 0.00 N 217910 100 13 억 0 N N 0 N 00 N