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
258050/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,293,38,1,14.90,293,1,0.02,293,293,293,293,217,255,293.00,0.00,0,0,335,295,275,235,215,285,225,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,770,-61.95,20240514,203,44.33,20241205,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241210,151016,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,293,1,0.02,293,293,293,293,217,255,293.00,0.00,0,0,335,295,275,235,215,285,225,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,770,-61.95,20240514,203,44.33,20241205,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241210,141016,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,293,1,0.02,293,293,293,293,217,255,293.00,0.00,0,0,335,295,275,235,215,285,225,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,770,-61.95,20240514,203,44.33,20241205,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241210,131017,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,293,1,0.02,293,293,293,293,217,255,293.00,0.00,0,0,335,295,275,235,215,285,225,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,770,-61.95,20240514,203,44.33,20241205,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241210,121016,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,293,1,0.02,293,293,293,293,217,255,293.00,0.00,0,0,335,295,275,235,215,285,225,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,770,-61.95,20240514,203,44.33,20241205,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241210,111015,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,293,1,0.02,293,293,293,293,217,255,293.00,0.00,0,0,335,295,275,235,215,285,225,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,770,-61.95,20240514,203,44.33,20241205,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241210,101016,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,293,1,0.02,293,293,293,293,217,255,293.00,0.00,0,0,335,295,275,235,215,285,225,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,770,-61.95,20240514,203,44.33,20241205,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241210,091023,57,100.00,KONEX,,,N,N,N,N, ,N,293,38,1,14.90,293,1,0.02,293,293,293,293,217,255,293.00,0.00,0,0,335,295,275,235,215,285,225,10,38,100,150,1,1,9994242,29,-3.02,3.41,12,0.00,-97.00,86.00,770,20240514,-61.95,203,20241205,44.33,770,-61.95,20240514,203,44.33,20241205,770,-61.95,20240514,203,44.33,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241209,161013,57,100.00,KONEX,,,N,N,N,N, ,N,255,-45,4,-15.00,1138409,4382,372.30,300,315,255,345,255,300,259.79,0.00,0,0,360,330,280,250,200,305,225,10,45,100,180,1,1,9994242,25,-2.63,2.97,12,0.04,-97.00,86.00,770,20240514,-66.88,203,20241205,25.62,770,-66.88,20240514,203,25.62,20241205,770,-66.88,20240514,203,25.62,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241209,151014,57,100.00,KONEX,,,N,N,N,N, ,N,315,15,2,5.00,99222,316,26.85,300,315,271,345,255,300,313.99,0.00,0,0,360,330,280,250,200,305,225,10,45,100,180,1,1,9994242,31,-3.25,3.66,12,0.00,-97.00,86.00,770,20240514,-59.09,203,20241205,55.17,770,-59.09,20240514,203,55.17,20241205,770,-59.09,20240514,203,55.17,20241205,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N
20241209,141015,57,100.00,KONEX,,,N,N,N,N, ,N,315,15,2,5.00,4723,16,1.36,300,315,271,345,255,300,295.19,0.00,0,0,360,330,280,250,200,305,225,10,45,100,180,1,1,9994242,31,-3.25,3.66,12,0.00,-97.00,86.00,770,20240514,-59.09,203,20241205,55.17,770,-59.09,20240514,203,55.17,20241205,770,-59.09,20240514,203,55.17,20241205,0.00,N,258050,100,9 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 293 38 1 14.90 293 1 0.02 293 293 293 293 217 255 293.00 0.00 0 0 335 295 275 235 215 285 225 10 38 100 150 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 770 -61.95 20240514 203 44.33 20241205 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
3 20241210 151016 57 100.00 KONEX N N N N N 293 38 1 14.90 293 1 0.02 293 293 293 293 217 255 293.00 0.00 0 0 335 295 275 235 215 285 225 10 38 100 150 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 770 -61.95 20240514 203 44.33 20241205 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
4 20241210 141016 57 100.00 KONEX N N N N N 293 38 1 14.90 293 1 0.02 293 293 293 293 217 255 293.00 0.00 0 0 335 295 275 235 215 285 225 10 38 100 150 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 770 -61.95 20240514 203 44.33 20241205 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
5 20241210 131017 57 100.00 KONEX N N N N N 293 38 1 14.90 293 1 0.02 293 293 293 293 217 255 293.00 0.00 0 0 335 295 275 235 215 285 225 10 38 100 150 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 770 -61.95 20240514 203 44.33 20241205 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
6 20241210 121016 57 100.00 KONEX N N N N N 293 38 1 14.90 293 1 0.02 293 293 293 293 217 255 293.00 0.00 0 0 335 295 275 235 215 285 225 10 38 100 150 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 770 -61.95 20240514 203 44.33 20241205 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
7 20241210 111015 57 100.00 KONEX N N N N N 293 38 1 14.90 293 1 0.02 293 293 293 293 217 255 293.00 0.00 0 0 335 295 275 235 215 285 225 10 38 100 150 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 770 -61.95 20240514 203 44.33 20241205 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
8 20241210 101016 57 100.00 KONEX N N N N N 293 38 1 14.90 293 1 0.02 293 293 293 293 217 255 293.00 0.00 0 0 335 295 275 235 215 285 225 10 38 100 150 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 770 -61.95 20240514 203 44.33 20241205 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
9 20241210 091023 57 100.00 KONEX N N N N N 293 38 1 14.90 293 1 0.02 293 293 293 293 217 255 293.00 0.00 0 0 335 295 275 235 215 285 225 10 38 100 150 1 1 9994242 29 -3.02 3.41 12 0.00 -97.00 86.00 770 20240514 -61.95 203 20241205 44.33 770 -61.95 20240514 203 44.33 20241205 770 -61.95 20240514 203 44.33 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
10 20241209 161013 57 100.00 KONEX N N N N N 255 -45 4 -15.00 1138409 4382 372.30 300 315 255 345 255 300 259.79 0.00 0 0 360 330 280 250 200 305 225 10 45 100 180 1 1 9994242 25 -2.63 2.97 12 0.04 -97.00 86.00 770 20240514 -66.88 203 20241205 25.62 770 -66.88 20240514 203 25.62 20241205 770 -66.88 20240514 203 25.62 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
11 20241209 151014 57 100.00 KONEX N N N N N 315 15 2 5.00 99222 316 26.85 300 315 271 345 255 300 313.99 0.00 0 0 360 330 280 250 200 305 225 10 45 100 180 1 1 9994242 31 -3.25 3.66 12 0.00 -97.00 86.00 770 20240514 -59.09 203 20241205 55.17 770 -59.09 20240514 203 55.17 20241205 770 -59.09 20240514 203 55.17 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N
12 20241209 141015 57 100.00 KONEX N N N N N 315 15 2 5.00 4723 16 1.36 300 315 271 345 255 300 295.19 0.00 0 0 360 330 280 250 200 305 225 10 45 100 180 1 1 9994242 31 -3.25 3.66 12 0.00 -97.00 86.00 770 20240514 -59.09 203 20241205 55.17 770 -59.09 20240514 203 55.17 20241205 770 -59.09 20240514 203 55.17 20241205 0.00 N 258050 100 9 억 0 N N 0 N 00 N