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
257990/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
20241210,161013,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,9600,2,2.74,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241210,151016,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,9600,2,2.74,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241210,141016,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,9600,2,2.74,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241210,131017,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,9600,2,2.74,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241210,121016,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,4800,1,1.37,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241210,111015,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,4800,1,1.37,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241210,101016,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,4800,1,1.37,4800,4800,4800,5520,4080,4800,4800.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241210,091022,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,0,0,0.00,0,0,0,5520,4080,4800,0.00,0.00,0,0,4933,4866,4733,4666,4533,4900,4700,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241209,161012,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,348400,73,2433.33,4800,4800,4600,5520,4080,4800,4772.60,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241209,151013,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,348400,73,2433.33,4800,4800,4600,5520,4080,4800,4772.60,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N
20241209,141014,57,100.00,KONEX,,,N,N,N,N, ,N,4800,0,3,0.00,348400,73,2433.33,4800,4800,4600,5520,4080,4800,4772.60,0.00,0,0,4800,4800,4800,4800,4800,4800,4800,29,720,500,3260,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 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 161013 57 100.00 KONEX N N N N N 4800 0 3 0.00 9600 2 2.74 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
3 20241210 151016 57 100.00 KONEX N N N N N 4800 0 3 0.00 9600 2 2.74 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
4 20241210 141016 57 100.00 KONEX N N N N N 4800 0 3 0.00 9600 2 2.74 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
5 20241210 131017 57 100.00 KONEX N N N N N 4800 0 3 0.00 9600 2 2.74 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
6 20241210 121016 57 100.00 KONEX N N N N N 4800 0 3 0.00 4800 1 1.37 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
7 20241210 111015 57 100.00 KONEX N N N N N 4800 0 3 0.00 4800 1 1.37 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
8 20241210 101016 57 100.00 KONEX N N N N N 4800 0 3 0.00 4800 1 1.37 4800 4800 4800 5520 4080 4800 4800.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
9 20241210 091022 57 100.00 KONEX N N N N N 4800 0 3 0.00 0 0 0.00 0 0 0 5520 4080 4800 0.00 0.00 0 0 4933 4866 4733 4666 4533 4900 4700 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
10 20241209 161012 57 100.00 KONEX N N N N N 4800 0 3 0.00 348400 73 2433.33 4800 4800 4600 5520 4080 4800 4772.60 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
11 20241209 151013 57 100.00 KONEX N N N N N 4800 0 3 0.00 348400 73 2433.33 4800 4800 4600 5520 4080 4800 4772.60 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N
12 20241209 141014 57 100.00 KONEX N N N N N 4800 0 3 0.00 348400 73 2433.33 4800 4800 4600 5520 4080 4800 4772.60 0.00 0 0 4800 4800 4800 4800 4800 4800 4800 29 720 500 3260 5 1 5891392 283 16.78 1.55 12 0.00 286.00 3092.00 5800 20240814 -17.24 4200 20240402 14.29 5800 -17.24 20240814 4200 14.29 20240402 5800 -17.24 20240814 4200 14.29 20240402 0.00 N 257990 500 29 억 0 N N 0 N 00 N