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
266870/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
20241210,161024,57,100.00,KONEX,,,N,N,N,N, ,N,700,15,2,2.19,700,1,0.00,700,700,700,787,583,685,700.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,1000,20240112,-30.00,400,20240320,75.00,1000,-30.00,20240112,400,75.00,20240320,1000,-30.00,20240112,400,75.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241210,151026,57,100.00,KONEX,,,N,N,N,N, ,N,700,15,2,2.19,700,1,0.00,700,700,700,787,583,685,700.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,1000,20240112,-30.00,400,20240320,75.00,1000,-30.00,20240112,400,75.00,20240320,1000,-30.00,20240112,400,75.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241210,141026,57,100.00,KONEX,,,N,N,N,N, ,N,700,15,2,2.19,700,1,0.00,700,700,700,787,583,685,700.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,1000,20240112,-30.00,400,20240320,75.00,1000,-30.00,20240112,400,75.00,20240320,1000,-30.00,20240112,400,75.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241210,131027,57,100.00,KONEX,,,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,787,583,685,0.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,1000,20240112,-31.50,400,20240320,71.25,1000,-31.50,20240112,400,71.25,20240320,1000,-31.50,20240112,400,71.25,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241210,121026,57,100.00,KONEX,,,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,787,583,685,0.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,1000,20240112,-31.50,400,20240320,71.25,1000,-31.50,20240112,400,71.25,20240320,1000,-31.50,20240112,400,71.25,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241210,111025,57,100.00,KONEX,,,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,787,583,685,0.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,1000,20240112,-31.50,400,20240320,71.25,1000,-31.50,20240112,400,71.25,20240320,1000,-31.50,20240112,400,71.25,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241210,101026,57,100.00,KONEX,,,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,787,583,685,0.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,1000,20240112,-31.50,400,20240320,71.25,1000,-31.50,20240112,400,71.25,20240320,1000,-31.50,20240112,400,71.25,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241210,091033,57,100.00,KONEX,,,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,787,583,685,0.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,1000,20240112,-31.50,400,20240320,71.25,1000,-31.50,20240112,400,71.25,20240320,1000,-31.50,20240112,400,71.25,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241209,161023,57,100.00,KONEX,,,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,787,583,685,0.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,1000,20240112,-31.50,400,20240320,71.25,1000,-31.50,20240112,400,71.25,20240320,1000,-31.50,20240112,400,71.25,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241209,151024,57,100.00,KONEX,,,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,787,583,685,0.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,1000,20240112,-31.50,400,20240320,71.25,1000,-31.50,20240112,400,71.25,20240320,1000,-31.50,20240112,400,71.25,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N
20241209,141025,57,100.00,KONEX,,,N,N,N,N, ,N,685,0,3,0.00,0,0,0.00,0,0,0,787,583,685,0.00,0.00,0,0,685,685,685,685,685,685,685,32,102,500,410,1,1,6408680,44,-1.67,0.39,12,0.00,-409.00,1759.00,1000,20240112,-31.50,400,20240320,71.25,1000,-31.50,20240112,400,71.25,20240320,1000,-31.50,20240112,400,71.25,20240320,0.00,N,266870,500,32 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 161024 57 100.00 KONEX N N N N N 700 15 2 2.19 700 1 0.00 700 700 700 787 583 685 700.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 1000 20240112 -30.00 400 20240320 75.00 1000 -30.00 20240112 400 75.00 20240320 1000 -30.00 20240112 400 75.00 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
3 20241210 151026 57 100.00 KONEX N N N N N 700 15 2 2.19 700 1 0.00 700 700 700 787 583 685 700.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 1000 20240112 -30.00 400 20240320 75.00 1000 -30.00 20240112 400 75.00 20240320 1000 -30.00 20240112 400 75.00 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
4 20241210 141026 57 100.00 KONEX N N N N N 700 15 2 2.19 700 1 0.00 700 700 700 787 583 685 700.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 45 -1.71 0.40 12 0.00 -409.00 1759.00 1000 20240112 -30.00 400 20240320 75.00 1000 -30.00 20240112 400 75.00 20240320 1000 -30.00 20240112 400 75.00 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
5 20241210 131027 57 100.00 KONEX N N N N N 685 0 3 0.00 0 0 0.00 0 0 0 787 583 685 0.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 1000 20240112 -31.50 400 20240320 71.25 1000 -31.50 20240112 400 71.25 20240320 1000 -31.50 20240112 400 71.25 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
6 20241210 121026 57 100.00 KONEX N N N N N 685 0 3 0.00 0 0 0.00 0 0 0 787 583 685 0.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 1000 20240112 -31.50 400 20240320 71.25 1000 -31.50 20240112 400 71.25 20240320 1000 -31.50 20240112 400 71.25 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
7 20241210 111025 57 100.00 KONEX N N N N N 685 0 3 0.00 0 0 0.00 0 0 0 787 583 685 0.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 1000 20240112 -31.50 400 20240320 71.25 1000 -31.50 20240112 400 71.25 20240320 1000 -31.50 20240112 400 71.25 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
8 20241210 101026 57 100.00 KONEX N N N N N 685 0 3 0.00 0 0 0.00 0 0 0 787 583 685 0.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 1000 20240112 -31.50 400 20240320 71.25 1000 -31.50 20240112 400 71.25 20240320 1000 -31.50 20240112 400 71.25 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
9 20241210 091033 57 100.00 KONEX N N N N N 685 0 3 0.00 0 0 0.00 0 0 0 787 583 685 0.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 1000 20240112 -31.50 400 20240320 71.25 1000 -31.50 20240112 400 71.25 20240320 1000 -31.50 20240112 400 71.25 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
10 20241209 161023 57 100.00 KONEX N N N N N 685 0 3 0.00 0 0 0.00 0 0 0 787 583 685 0.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 1000 20240112 -31.50 400 20240320 71.25 1000 -31.50 20240112 400 71.25 20240320 1000 -31.50 20240112 400 71.25 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
11 20241209 151024 57 100.00 KONEX N N N N N 685 0 3 0.00 0 0 0.00 0 0 0 787 583 685 0.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 1000 20240112 -31.50 400 20240320 71.25 1000 -31.50 20240112 400 71.25 20240320 1000 -31.50 20240112 400 71.25 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N
12 20241209 141025 57 100.00 KONEX N N N N N 685 0 3 0.00 0 0 0.00 0 0 0 787 583 685 0.00 0.00 0 0 685 685 685 685 685 685 685 32 102 500 410 1 1 6408680 44 -1.67 0.39 12 0.00 -409.00 1759.00 1000 20240112 -31.50 400 20240320 71.25 1000 -31.50 20240112 400 71.25 20240320 1000 -31.50 20240112 400 71.25 20240320 0.00 N 266870 500 32 억 0 N N 0 N 00 N