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
266170/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
20241210,161023,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,600,1,100.00,600,600,600,684,506,595,600.00,5.86,0,0,595,595,595,595,595,595,595,33,89,500,350,1,1,6592267,40,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,908,-33.92,20240507,357,68.07,20240604,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241210,151025,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,600,1,100.00,600,600,600,684,506,595,600.00,5.86,0,0,595,595,595,595,595,595,595,33,89,500,350,1,1,6592267,40,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,908,-33.92,20240507,357,68.07,20240604,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241210,141025,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,600,1,100.00,600,600,600,684,506,595,600.00,5.86,0,0,595,595,595,595,595,595,595,33,89,500,350,1,1,6592267,40,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,908,-33.92,20240507,357,68.07,20240604,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241210,131026,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,600,1,100.00,600,600,600,684,506,595,600.00,5.86,0,0,595,595,595,595,595,595,595,33,89,500,350,1,1,6592267,40,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,908,-33.92,20240507,357,68.07,20240604,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241210,121025,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,600,1,100.00,600,600,600,684,506,595,600.00,5.86,0,0,595,595,595,595,595,595,595,33,89,500,350,1,1,6592267,40,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,908,-33.92,20240507,357,68.07,20240604,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241210,111025,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,600,1,100.00,600,600,600,684,506,595,600.00,5.86,0,0,595,595,595,595,595,595,595,33,89,500,350,1,1,6592267,40,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,908,-33.92,20240507,357,68.07,20240604,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241210,101025,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,600,1,100.00,600,600,600,684,506,595,600.00,5.86,0,0,595,595,595,595,595,595,595,33,89,500,350,1,1,6592267,40,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,908,-33.92,20240507,357,68.07,20240604,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241210,091032,57,100.00,KONEX,,,N,N,N,N, ,N,600,5,2,0.84,600,1,100.00,600,600,600,684,506,595,600.00,5.86,0,0,595,595,595,595,595,595,595,33,89,500,350,1,1,6592267,40,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-33.92,357,20240604,68.07,908,-33.92,20240507,357,68.07,20240604,908,-33.92,20240507,357,68.07,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241209,161022,57,100.00,KONEX,,,N,N,N,N, ,N,595,5,2,0.85,595,1,0.83,595,595,595,678,502,590,595.00,5.86,0,0,628,609,580,561,532,618,570,33,88,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.47,357,20240604,66.67,908,-34.47,20240507,357,66.67,20240604,908,-34.47,20240507,357,66.67,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241209,151023,57,100.00,KONEX,,,N,N,N,N, ,N,595,5,2,0.85,595,1,0.83,595,595,595,678,502,590,595.00,5.86,0,0,628,609,580,561,532,618,570,33,88,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.47,357,20240604,66.67,908,-34.47,20240507,357,66.67,20240604,908,-34.47,20240507,357,66.67,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N
20241209,141024,57,100.00,KONEX,,,N,N,N,N, ,N,595,5,2,0.85,595,1,0.83,595,595,595,678,502,590,595.00,5.86,0,0,628,609,580,561,532,618,570,33,88,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.47,357,20240604,66.67,908,-34.47,20240507,357,66.67,20240604,908,-34.47,20240507,357,66.67,20240604,0.00,N,266170,500,32 억,,386293,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 161023 57 100.00 KONEX N N N N N 600 5 2 0.84 600 1 100.00 600 600 600 684 506 595 600.00 5.86 0 0 595 595 595 595 595 595 595 33 89 500 350 1 1 6592267 40 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 908 -33.92 20240507 357 68.07 20240604 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
3 20241210 151025 57 100.00 KONEX N N N N N 600 5 2 0.84 600 1 100.00 600 600 600 684 506 595 600.00 5.86 0 0 595 595 595 595 595 595 595 33 89 500 350 1 1 6592267 40 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 908 -33.92 20240507 357 68.07 20240604 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
4 20241210 141025 57 100.00 KONEX N N N N N 600 5 2 0.84 600 1 100.00 600 600 600 684 506 595 600.00 5.86 0 0 595 595 595 595 595 595 595 33 89 500 350 1 1 6592267 40 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 908 -33.92 20240507 357 68.07 20240604 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
5 20241210 131026 57 100.00 KONEX N N N N N 600 5 2 0.84 600 1 100.00 600 600 600 684 506 595 600.00 5.86 0 0 595 595 595 595 595 595 595 33 89 500 350 1 1 6592267 40 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 908 -33.92 20240507 357 68.07 20240604 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
6 20241210 121025 57 100.00 KONEX N N N N N 600 5 2 0.84 600 1 100.00 600 600 600 684 506 595 600.00 5.86 0 0 595 595 595 595 595 595 595 33 89 500 350 1 1 6592267 40 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 908 -33.92 20240507 357 68.07 20240604 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
7 20241210 111025 57 100.00 KONEX N N N N N 600 5 2 0.84 600 1 100.00 600 600 600 684 506 595 600.00 5.86 0 0 595 595 595 595 595 595 595 33 89 500 350 1 1 6592267 40 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 908 -33.92 20240507 357 68.07 20240604 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
8 20241210 101025 57 100.00 KONEX N N N N N 600 5 2 0.84 600 1 100.00 600 600 600 684 506 595 600.00 5.86 0 0 595 595 595 595 595 595 595 33 89 500 350 1 1 6592267 40 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 908 -33.92 20240507 357 68.07 20240604 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
9 20241210 091032 57 100.00 KONEX N N N N N 600 5 2 0.84 600 1 100.00 600 600 600 684 506 595 600.00 5.86 0 0 595 595 595 595 595 595 595 33 89 500 350 1 1 6592267 40 -1.24 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -33.92 357 20240604 68.07 908 -33.92 20240507 357 68.07 20240604 908 -33.92 20240507 357 68.07 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
10 20241209 161022 57 100.00 KONEX N N N N N 595 5 2 0.85 595 1 0.83 595 595 595 678 502 590 595.00 5.86 0 0 628 609 580 561 532 618 570 33 88 500 350 1 1 6592267 39 -1.23 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.47 357 20240604 66.67 908 -34.47 20240507 357 66.67 20240604 908 -34.47 20240507 357 66.67 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
11 20241209 151023 57 100.00 KONEX N N N N N 595 5 2 0.85 595 1 0.83 595 595 595 678 502 590 595.00 5.86 0 0 628 609 580 561 532 618 570 33 88 500 350 1 1 6592267 39 -1.23 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.47 357 20240604 66.67 908 -34.47 20240507 357 66.67 20240604 908 -34.47 20240507 357 66.67 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N
12 20241209 141024 57 100.00 KONEX N N N N N 595 5 2 0.85 595 1 0.83 595 595 595 678 502 590 595.00 5.86 0 0 628 609 580 561 532 618 570 33 88 500 350 1 1 6592267 39 -1.23 -0.34 12 0.00 -482.00 -1758.00 908 20240507 -34.47 357 20240604 66.67 908 -34.47 20240507 357 66.67 20240604 908 -34.47 20240507 357 66.67 20240604 0.00 N 266170 500 32 억 386293 N N 0 N 00 N