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
266470/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,270,7,2,2.66,1094638,4351,3625.83,263,289,224,302,224,263,251.58,0.00,0,0,323,293,253,223,183,273,203,101,39,500,150,1,1,20106847,54,-1.74,-3.25,12,0.02,-155.00,-83.00,580,20240712,-53.45,180,20241205,50.00,580,-53.45,20240712,180,50.00,20241205,580,-53.45,20240712,180,50.00,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241210,151026,57,100.00,KONEX,,,N,N,N,N, ,N,263,0,3,0.00,801159,3293,2744.17,263,263,224,302,224,263,243.29,0.00,0,0,323,293,253,223,183,273,203,101,39,500,150,1,1,20106847,53,-1.70,-3.17,12,0.02,-155.00,-83.00,580,20240712,-54.66,180,20241205,46.11,580,-54.66,20240712,180,46.11,20241205,580,-54.66,20240712,180,46.11,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241210,141026,57,100.00,KONEX,,,N,N,N,N, ,N,250,-13,5,-4.94,311237,1352,1126.67,263,263,224,302,224,263,230.20,0.00,0,0,323,293,253,223,183,273,203,101,39,500,150,1,1,20106847,50,-1.61,-3.01,12,0.01,-155.00,-83.00,580,20240712,-56.90,180,20241205,38.89,580,-56.90,20240712,180,38.89,20241205,580,-56.90,20240712,180,38.89,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241210,131027,57,100.00,KONEX,,,N,N,N,N, ,N,262,-1,5,-0.38,309982,1347,1122.50,263,263,224,302,224,263,230.13,0.00,0,0,323,293,253,223,183,273,203,101,39,500,150,1,1,20106847,53,-1.69,-3.16,12,0.01,-155.00,-83.00,580,20240712,-54.83,180,20241205,45.56,580,-54.83,20240712,180,45.56,20241205,580,-54.83,20240712,180,45.56,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241210,121026,57,100.00,KONEX,,,N,N,N,N, ,N,226,-37,5,-14.07,287120,1246,1038.33,263,263,224,302,224,263,230.43,0.00,0,0,323,293,253,223,183,273,203,101,39,500,150,1,1,20106847,45,-1.46,-2.72,12,0.01,-155.00,-83.00,580,20240712,-61.03,180,20241205,25.56,580,-61.03,20240712,180,25.56,20241205,580,-61.03,20240712,180,25.56,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241210,111025,57,100.00,KONEX,,,N,N,N,N, ,N,263,0,3,0.00,38622,147,122.50,263,263,224,302,224,263,262.73,0.00,0,0,323,293,253,223,183,273,203,101,39,500,150,1,1,20106847,53,-1.70,-3.17,12,0.00,-155.00,-83.00,580,20240712,-54.66,180,20241205,46.11,580,-54.66,20240712,180,46.11,20241205,580,-54.66,20240712,180,46.11,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241210,101026,57,100.00,KONEX,,,N,N,N,N, ,N,263,0,3,0.00,29719,113,94.17,263,263,263,302,224,263,263.00,0.00,0,0,323,293,253,223,183,273,203,101,39,500,150,1,1,20106847,53,-1.70,-3.17,12,0.00,-155.00,-83.00,580,20240712,-54.66,180,20241205,46.11,580,-54.66,20240712,180,46.11,20241205,580,-54.66,20240712,180,46.11,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241210,091033,57,100.00,KONEX,,,N,N,N,N, ,N,263,0,3,0.00,3156,12,10.00,263,263,263,302,224,263,263.00,0.00,0,0,323,293,253,223,183,273,203,101,39,500,150,1,1,20106847,53,-1.70,-3.17,12,0.00,-155.00,-83.00,580,20240712,-54.66,180,20241205,46.11,580,-54.66,20240712,180,46.11,20241205,580,-54.66,20240712,180,46.11,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241209,161022,57,100.00,KONEX,,,N,N,N,N, ,N,263,15,2,6.05,28019,120,0.71,283,283,213,285,211,248,233.49,0.00,0,0,306,276,238,208,170,258,190,101,37,500,140,1,1,20106847,53,-1.70,-3.17,12,0.00,-155.00,-83.00,580,20240712,-54.66,180,20241205,46.11,580,-54.66,20240712,180,46.11,20241205,580,-54.66,20240712,180,46.11,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241209,151024,57,100.00,KONEX,,,N,N,N,N, ,N,265,17,2,6.85,25126,109,0.65,283,283,213,285,211,248,230.51,0.00,0,0,306,276,238,208,170,258,190,101,37,500,140,1,1,20106847,53,-1.71,-3.19,12,0.00,-155.00,-83.00,580,20240712,-54.31,180,20241205,47.22,580,-54.31,20240712,180,47.22,20241205,580,-54.31,20240712,180,47.22,20241205,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N
20241209,141024,57,100.00,KONEX,,,N,N,N,N, ,N,268,20,2,8.06,2287,9,0.05,283,283,213,285,211,248,254.11,0.00,0,0,306,276,238,208,170,258,190,101,37,500,140,1,1,20106847,54,-1.73,-3.23,12,0.00,-155.00,-83.00,580,20240712,-53.79,180,20241205,48.89,580,-53.79,20240712,180,48.89,20241205,580,-53.79,20240712,180,48.89,20241205,0.00,N,266470,500,100 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 270 7 2 2.66 1094638 4351 3625.83 263 289 224 302 224 263 251.58 0.00 0 0 323 293 253 223 183 273 203 101 39 500 150 1 1 20106847 54 -1.74 -3.25 12 0.02 -155.00 -83.00 580 20240712 -53.45 180 20241205 50.00 580 -53.45 20240712 180 50.00 20241205 580 -53.45 20240712 180 50.00 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
3 20241210 151026 57 100.00 KONEX N N N N N 263 0 3 0.00 801159 3293 2744.17 263 263 224 302 224 263 243.29 0.00 0 0 323 293 253 223 183 273 203 101 39 500 150 1 1 20106847 53 -1.70 -3.17 12 0.02 -155.00 -83.00 580 20240712 -54.66 180 20241205 46.11 580 -54.66 20240712 180 46.11 20241205 580 -54.66 20240712 180 46.11 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
4 20241210 141026 57 100.00 KONEX N N N N N 250 -13 5 -4.94 311237 1352 1126.67 263 263 224 302 224 263 230.20 0.00 0 0 323 293 253 223 183 273 203 101 39 500 150 1 1 20106847 50 -1.61 -3.01 12 0.01 -155.00 -83.00 580 20240712 -56.90 180 20241205 38.89 580 -56.90 20240712 180 38.89 20241205 580 -56.90 20240712 180 38.89 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
5 20241210 131027 57 100.00 KONEX N N N N N 262 -1 5 -0.38 309982 1347 1122.50 263 263 224 302 224 263 230.13 0.00 0 0 323 293 253 223 183 273 203 101 39 500 150 1 1 20106847 53 -1.69 -3.16 12 0.01 -155.00 -83.00 580 20240712 -54.83 180 20241205 45.56 580 -54.83 20240712 180 45.56 20241205 580 -54.83 20240712 180 45.56 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
6 20241210 121026 57 100.00 KONEX N N N N N 226 -37 5 -14.07 287120 1246 1038.33 263 263 224 302 224 263 230.43 0.00 0 0 323 293 253 223 183 273 203 101 39 500 150 1 1 20106847 45 -1.46 -2.72 12 0.01 -155.00 -83.00 580 20240712 -61.03 180 20241205 25.56 580 -61.03 20240712 180 25.56 20241205 580 -61.03 20240712 180 25.56 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
7 20241210 111025 57 100.00 KONEX N N N N N 263 0 3 0.00 38622 147 122.50 263 263 224 302 224 263 262.73 0.00 0 0 323 293 253 223 183 273 203 101 39 500 150 1 1 20106847 53 -1.70 -3.17 12 0.00 -155.00 -83.00 580 20240712 -54.66 180 20241205 46.11 580 -54.66 20240712 180 46.11 20241205 580 -54.66 20240712 180 46.11 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
8 20241210 101026 57 100.00 KONEX N N N N N 263 0 3 0.00 29719 113 94.17 263 263 263 302 224 263 263.00 0.00 0 0 323 293 253 223 183 273 203 101 39 500 150 1 1 20106847 53 -1.70 -3.17 12 0.00 -155.00 -83.00 580 20240712 -54.66 180 20241205 46.11 580 -54.66 20240712 180 46.11 20241205 580 -54.66 20240712 180 46.11 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
9 20241210 091033 57 100.00 KONEX N N N N N 263 0 3 0.00 3156 12 10.00 263 263 263 302 224 263 263.00 0.00 0 0 323 293 253 223 183 273 203 101 39 500 150 1 1 20106847 53 -1.70 -3.17 12 0.00 -155.00 -83.00 580 20240712 -54.66 180 20241205 46.11 580 -54.66 20240712 180 46.11 20241205 580 -54.66 20240712 180 46.11 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
10 20241209 161022 57 100.00 KONEX N N N N N 263 15 2 6.05 28019 120 0.71 283 283 213 285 211 248 233.49 0.00 0 0 306 276 238 208 170 258 190 101 37 500 140 1 1 20106847 53 -1.70 -3.17 12 0.00 -155.00 -83.00 580 20240712 -54.66 180 20241205 46.11 580 -54.66 20240712 180 46.11 20241205 580 -54.66 20240712 180 46.11 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
11 20241209 151024 57 100.00 KONEX N N N N N 265 17 2 6.85 25126 109 0.65 283 283 213 285 211 248 230.51 0.00 0 0 306 276 238 208 170 258 190 101 37 500 140 1 1 20106847 53 -1.71 -3.19 12 0.00 -155.00 -83.00 580 20240712 -54.31 180 20241205 47.22 580 -54.31 20240712 180 47.22 20241205 580 -54.31 20240712 180 47.22 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N
12 20241209 141024 57 100.00 KONEX N N N N N 268 20 2 8.06 2287 9 0.05 283 283 213 285 211 248 254.11 0.00 0 0 306 276 238 208 170 258 190 101 37 500 140 1 1 20106847 54 -1.73 -3.23 12 0.00 -155.00 -83.00 580 20240712 -53.79 180 20241205 48.89 580 -53.79 20240712 180 48.89 20241205 580 -53.79 20240712 180 48.89 20241205 0.00 N 266470 500 100 억 0 N N 0 N 00 N