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
244880/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
20241210,161002,57,100.00,KONEX,,,N,N,N,N, ,N,1790,-5,5,-0.28,0,0,0.00,0,0,0,2060,1526,1795,0.00,0.00,0,0,1925,1860,1730,1665,1535,1892,1697,25,265,500,1140,1,1,5020000,90,2.43,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.14,1600,20241118,11.88,3590,-50.14,20240329,1600,11.88,20241118,3590,-50.14,20240329,1600,11.88,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241210,151005,57,100.00,KONEX,,,N,N,N,N, ,N,1795,0,3,0.00,0,0,0.00,0,0,0,2060,1526,1795,0.00,0.00,0,0,1925,1860,1730,1665,1535,1892,1697,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241118,12.19,3590,-50.00,20240329,1600,12.19,20241118,3590,-50.00,20240329,1600,12.19,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241210,141004,57,100.00,KONEX,,,N,N,N,N, ,N,1795,0,3,0.00,0,0,0.00,0,0,0,2060,1526,1795,0.00,0.00,0,0,1925,1860,1730,1665,1535,1892,1697,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241118,12.19,3590,-50.00,20240329,1600,12.19,20241118,3590,-50.00,20240329,1600,12.19,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241210,131005,57,100.00,KONEX,,,N,N,N,N, ,N,1795,0,3,0.00,0,0,0.00,0,0,0,2060,1526,1795,0.00,0.00,0,0,1925,1860,1730,1665,1535,1892,1697,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241118,12.19,3590,-50.00,20240329,1600,12.19,20241118,3590,-50.00,20240329,1600,12.19,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241210,121005,57,100.00,KONEX,,,N,N,N,N, ,N,1795,0,3,0.00,0,0,0.00,0,0,0,2060,1526,1795,0.00,0.00,0,0,1925,1860,1730,1665,1535,1892,1697,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241118,12.19,3590,-50.00,20240329,1600,12.19,20241118,3590,-50.00,20240329,1600,12.19,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241210,111004,57,100.00,KONEX,,,N,N,N,N, ,N,1795,0,3,0.00,0,0,0.00,0,0,0,2060,1526,1795,0.00,0.00,0,0,1925,1860,1730,1665,1535,1892,1697,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241118,12.19,3590,-50.00,20240329,1600,12.19,20241118,3590,-50.00,20240329,1600,12.19,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241210,101005,57,100.00,KONEX,,,N,N,N,N, ,N,1795,0,3,0.00,0,0,0.00,0,0,0,2060,1526,1795,0.00,0.00,0,0,1925,1860,1730,1665,1535,1892,1697,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241118,12.19,3590,-50.00,20240329,1600,12.19,20241118,3590,-50.00,20240329,1600,12.19,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241210,091011,57,100.00,KONEX,,,N,N,N,N, ,N,1795,0,3,0.00,0,0,0.00,0,0,0,2060,1526,1795,0.00,0.00,0,0,1925,1860,1730,1665,1535,1892,1697,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241118,12.19,3590,-50.00,20240329,1600,12.19,20241118,3590,-50.00,20240329,1600,12.19,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241209,161001,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1795,0,3,0.00,52745,31,3100.00,1600,1795,1600,2060,1526,1795,1701.45,0.00,0,0,1795,1795,1795,1795,1795,1795,1795,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241209,12.19,3590,-50.00,20240329,1600,12.19,20241209,3590,-50.00,20240329,1600,12.19,20241209,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241209,151002,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1795,0,3,0.00,52745,31,3100.00,1600,1795,1600,2060,1526,1795,1701.45,0.00,0,0,1795,1795,1795,1795,1795,1795,1795,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241209,12.19,3590,-50.00,20240329,1600,12.19,20241209,3590,-50.00,20240329,1600,12.19,20241209,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N
20241209,141003,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1795,0,3,0.00,52745,31,3100.00,1600,1795,1600,2060,1526,1795,1701.45,0.00,0,0,1795,1795,1795,1795,1795,1795,1795,25,265,500,1140,1,1,5020000,90,2.44,0.43,12,0.00,736.00,4203.00,3590,20240329,-50.00,1600,20241209,12.19,3590,-50.00,20240329,1600,12.19,20241209,3590,-50.00,20240329,1600,12.19,20241209,0.00,N,244880,500,25 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 161002 57 100.00 KONEX N N N N N 1790 -5 5 -0.28 0 0 0.00 0 0 0 2060 1526 1795 0.00 0.00 0 0 1925 1860 1730 1665 1535 1892 1697 25 265 500 1140 1 1 5020000 90 2.43 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.14 1600 20241118 11.88 3590 -50.14 20240329 1600 11.88 20241118 3590 -50.14 20240329 1600 11.88 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
3 20241210 151005 57 100.00 KONEX N N N N N 1795 0 3 0.00 0 0 0.00 0 0 0 2060 1526 1795 0.00 0.00 0 0 1925 1860 1730 1665 1535 1892 1697 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241118 12.19 3590 -50.00 20240329 1600 12.19 20241118 3590 -50.00 20240329 1600 12.19 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
4 20241210 141004 57 100.00 KONEX N N N N N 1795 0 3 0.00 0 0 0.00 0 0 0 2060 1526 1795 0.00 0.00 0 0 1925 1860 1730 1665 1535 1892 1697 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241118 12.19 3590 -50.00 20240329 1600 12.19 20241118 3590 -50.00 20240329 1600 12.19 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
5 20241210 131005 57 100.00 KONEX N N N N N 1795 0 3 0.00 0 0 0.00 0 0 0 2060 1526 1795 0.00 0.00 0 0 1925 1860 1730 1665 1535 1892 1697 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241118 12.19 3590 -50.00 20240329 1600 12.19 20241118 3590 -50.00 20240329 1600 12.19 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
6 20241210 121005 57 100.00 KONEX N N N N N 1795 0 3 0.00 0 0 0.00 0 0 0 2060 1526 1795 0.00 0.00 0 0 1925 1860 1730 1665 1535 1892 1697 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241118 12.19 3590 -50.00 20240329 1600 12.19 20241118 3590 -50.00 20240329 1600 12.19 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
7 20241210 111004 57 100.00 KONEX N N N N N 1795 0 3 0.00 0 0 0.00 0 0 0 2060 1526 1795 0.00 0.00 0 0 1925 1860 1730 1665 1535 1892 1697 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241118 12.19 3590 -50.00 20240329 1600 12.19 20241118 3590 -50.00 20240329 1600 12.19 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
8 20241210 101005 57 100.00 KONEX N N N N N 1795 0 3 0.00 0 0 0.00 0 0 0 2060 1526 1795 0.00 0.00 0 0 1925 1860 1730 1665 1535 1892 1697 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241118 12.19 3590 -50.00 20240329 1600 12.19 20241118 3590 -50.00 20240329 1600 12.19 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
9 20241210 091011 57 100.00 KONEX N N N N N 1795 0 3 0.00 0 0 0.00 0 0 0 2060 1526 1795 0.00 0.00 0 0 1925 1860 1730 1665 1535 1892 1697 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241118 12.19 3590 -50.00 20240329 1600 12.19 20241118 3590 -50.00 20240329 1600 12.19 20241118 0.00 N 244880 500 25 억 0 N N 0 N 00 N
10 20241209 161001 57 100.00 KONEX 신저가 N N N N N 1795 0 3 0.00 52745 31 3100.00 1600 1795 1600 2060 1526 1795 1701.45 0.00 0 0 1795 1795 1795 1795 1795 1795 1795 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241209 12.19 3590 -50.00 20240329 1600 12.19 20241209 3590 -50.00 20240329 1600 12.19 20241209 0.00 N 244880 500 25 억 0 N N 0 N 00 N
11 20241209 151002 57 100.00 KONEX 신저가 N N N N N 1795 0 3 0.00 52745 31 3100.00 1600 1795 1600 2060 1526 1795 1701.45 0.00 0 0 1795 1795 1795 1795 1795 1795 1795 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241209 12.19 3590 -50.00 20240329 1600 12.19 20241209 3590 -50.00 20240329 1600 12.19 20241209 0.00 N 244880 500 25 억 0 N N 0 N 00 N
12 20241209 141003 57 100.00 KONEX 신저가 N N N N N 1795 0 3 0.00 52745 31 3100.00 1600 1795 1600 2060 1526 1795 1701.45 0.00 0 0 1795 1795 1795 1795 1795 1795 1795 25 265 500 1140 1 1 5020000 90 2.44 0.43 12 0.00 736.00 4203.00 3590 20240329 -50.00 1600 20241209 12.19 3590 -50.00 20240329 1600 12.19 20241209 3590 -50.00 20240329 1600 12.19 20241209 0.00 N 244880 500 25 억 0 N N 0 N 00 N