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
266350/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,522,0,3,0.00,522,1,0.10,522,522,522,600,444,522,522.00,0.00,0,0,573,547,496,470,419,560,483,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.00,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241210,151026,57,100.00,KONEX,,,N,N,N,N, ,N,522,0,3,0.00,522,1,0.10,522,522,522,600,444,522,522.00,0.00,0,0,573,547,496,470,419,560,483,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.00,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241210,141026,57,100.00,KONEX,,,N,N,N,N, ,N,522,0,3,0.00,522,1,0.10,522,522,522,600,444,522,522.00,0.00,0,0,573,547,496,470,419,560,483,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.00,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241210,131026,57,100.00,KONEX,,,N,N,N,N, ,N,522,0,3,0.00,522,1,0.10,522,522,522,600,444,522,522.00,0.00,0,0,573,547,496,470,419,560,483,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.00,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241210,121025,57,100.00,KONEX,,,N,N,N,N, ,N,522,0,3,0.00,522,1,0.10,522,522,522,600,444,522,522.00,0.00,0,0,573,547,496,470,419,560,483,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.00,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241210,111025,57,100.00,KONEX,,,N,N,N,N, ,N,522,0,3,0.00,522,1,0.10,522,522,522,600,444,522,522.00,0.00,0,0,573,547,496,470,419,560,483,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.00,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241210,101025,57,100.00,KONEX,,,N,N,N,N, ,N,522,0,3,0.00,0,0,0.00,0,0,0,600,444,522,0.00,0.00,0,0,573,547,496,470,419,560,483,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.00,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241210,091032,57,100.00,KONEX,,,N,N,N,N, ,N,522,0,3,0.00,0,0,0.00,0,0,0,600,444,522,0.00,0.00,0,0,573,547,496,470,419,560,483,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.00,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241209,161022,57,100.00,KONEX,,,N,N,N,N, ,N,522,-1,5,-0.19,526005,1009,66.08,445,522,445,601,445,523,521.31,0.00,0,0,613,568,478,433,343,590,455,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.01,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241209,151023,57,100.00,KONEX,,,N,N,N,N, ,N,522,-1,5,-0.19,526005,1009,66.08,445,522,445,601,445,523,521.31,0.00,0,0,613,568,478,433,343,590,455,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.01,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N
20241209,141024,57,100.00,KONEX,,,N,N,N,N, ,N,522,-1,5,-0.19,526005,1009,66.08,445,522,445,601,445,523,521.31,0.00,0,0,613,568,478,433,343,590,455,39,78,500,310,1,1,7895050,41,13.05,32.62,12,0.01,40.00,16.00,2700,20240628,-80.67,388,20241206,34.54,2700,-80.67,20240628,388,34.54,20241206,2700,-80.67,20240628,388,34.54,20241206,0.00,N,266350,500,39 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 161023 57 100.00 KONEX N N N N N 522 0 3 0.00 522 1 0.10 522 522 522 600 444 522 522.00 0.00 0 0 573 547 496 470 419 560 483 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.00 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
3 20241210 151026 57 100.00 KONEX N N N N N 522 0 3 0.00 522 1 0.10 522 522 522 600 444 522 522.00 0.00 0 0 573 547 496 470 419 560 483 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.00 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
4 20241210 141026 57 100.00 KONEX N N N N N 522 0 3 0.00 522 1 0.10 522 522 522 600 444 522 522.00 0.00 0 0 573 547 496 470 419 560 483 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.00 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
5 20241210 131026 57 100.00 KONEX N N N N N 522 0 3 0.00 522 1 0.10 522 522 522 600 444 522 522.00 0.00 0 0 573 547 496 470 419 560 483 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.00 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
6 20241210 121025 57 100.00 KONEX N N N N N 522 0 3 0.00 522 1 0.10 522 522 522 600 444 522 522.00 0.00 0 0 573 547 496 470 419 560 483 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.00 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
7 20241210 111025 57 100.00 KONEX N N N N N 522 0 3 0.00 522 1 0.10 522 522 522 600 444 522 522.00 0.00 0 0 573 547 496 470 419 560 483 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.00 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
8 20241210 101025 57 100.00 KONEX N N N N N 522 0 3 0.00 0 0 0.00 0 0 0 600 444 522 0.00 0.00 0 0 573 547 496 470 419 560 483 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.00 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
9 20241210 091032 57 100.00 KONEX N N N N N 522 0 3 0.00 0 0 0.00 0 0 0 600 444 522 0.00 0.00 0 0 573 547 496 470 419 560 483 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.00 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
10 20241209 161022 57 100.00 KONEX N N N N N 522 -1 5 -0.19 526005 1009 66.08 445 522 445 601 445 523 521.31 0.00 0 0 613 568 478 433 343 590 455 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.01 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
11 20241209 151023 57 100.00 KONEX N N N N N 522 -1 5 -0.19 526005 1009 66.08 445 522 445 601 445 523 521.31 0.00 0 0 613 568 478 433 343 590 455 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.01 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N
12 20241209 141024 57 100.00 KONEX N N N N N 522 -1 5 -0.19 526005 1009 66.08 445 522 445 601 445 523 521.31 0.00 0 0 613 568 478 433 343 590 455 39 78 500 310 1 1 7895050 41 13.05 32.62 12 0.01 40.00 16.00 2700 20240628 -80.67 388 20241206 34.54 2700 -80.67 20240628 388 34.54 20241206 2700 -80.67 20240628 388 34.54 20241206 0.00 N 266350 500 39 억 0 N N 0 N 00 N