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
224760/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
20241210,160941,57,100.00,KONEX,,,N,N,N,N, ,N,3490,-5,5,-0.14,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,137,-2.61,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.34,2810,20241120,24.20,7480,-53.34,20240416,2810,24.20,20241120,7480,-53.34,20240416,2810,24.20,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241210,150944,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241210,140944,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241210,130944,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241210,120943,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241210,110943,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241210,100944,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241210,090950,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241209,160940,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241209,150941,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N
20241209,140942,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,3495,3495,3495,3495,3495,3495,3495,20,520,500,2090,5,1,3939700,138,-2.62,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.28,2810,20241120,24.38,7480,-53.28,20240416,2810,24.38,20241120,7480,-53.28,20240416,2810,24.38,20241120,0.00,N,224760,500,19 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 160941 57 100.00 KONEX N N N N N 3490 -5 5 -0.14 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 137 -2.61 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.34 2810 20241120 24.20 7480 -53.34 20240416 2810 24.20 20241120 7480 -53.34 20240416 2810 24.20 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
3 20241210 150944 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
4 20241210 140944 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
5 20241210 130944 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
6 20241210 120943 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
7 20241210 110943 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
8 20241210 100944 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
9 20241210 090950 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
10 20241209 160940 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
11 20241209 150941 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N
12 20241209 140942 57 100.00 KONEX N N N N N 3495 0 3 0.00 0 0 0.00 0 0 0 4015 2975 3495 0.00 0.00 0 0 3495 3495 3495 3495 3495 3495 3495 20 520 500 2090 5 1 3939700 138 -2.62 0.41 12 0.00 -1335.00 8480.00 7480 20240416 -53.28 2810 20241120 24.38 7480 -53.28 20240416 2810 24.38 20241120 7480 -53.28 20240416 2810 24.38 20241120 0.00 N 224760 500 19 억 0 N N 0 N 00 N