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
276240/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
20241210,161032,57,100.00,KONEX,,,N,N,N,N, ,N,489,-86,4,-14.96,24939,51,5100.00,489,489,489,661,489,575,489.00,0.00,0,0,575,575,575,575,575,575,575,52,86,500,340,1,1,10413138,51,-4.61,-1.34,12,0.00,-106.00,-365.00,762,20240327,-35.83,362,20240521,35.08,762,-35.83,20240327,362,35.08,20240521,762,-35.83,20240327,362,35.08,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241210,151035,57,100.00,KONEX,,,N,N,N,N, ,N,489,-86,4,-14.96,17115,35,3500.00,489,489,489,661,489,575,489.00,0.00,0,0,575,575,575,575,575,575,575,52,86,500,340,1,1,10413138,51,-4.61,-1.34,12,0.00,-106.00,-365.00,762,20240327,-35.83,362,20240521,35.08,762,-35.83,20240327,362,35.08,20240521,762,-35.83,20240327,362,35.08,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241210,141035,57,100.00,KONEX,,,N,N,N,N, ,N,489,-86,4,-14.96,17115,35,3500.00,489,489,489,661,489,575,489.00,0.00,0,0,575,575,575,575,575,575,575,52,86,500,340,1,1,10413138,51,-4.61,-1.34,12,0.00,-106.00,-365.00,762,20240327,-35.83,362,20240521,35.08,762,-35.83,20240327,362,35.08,20240521,762,-35.83,20240327,362,35.08,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241210,131036,57,100.00,KONEX,,,N,N,N,N, ,N,489,-86,4,-14.96,489,1,100.00,489,489,489,661,489,575,489.00,0.00,0,0,575,575,575,575,575,575,575,52,86,500,340,1,1,10413138,51,-4.61,-1.34,12,0.00,-106.00,-365.00,762,20240327,-35.83,362,20240521,35.08,762,-35.83,20240327,362,35.08,20240521,762,-35.83,20240327,362,35.08,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241210,121034,57,100.00,KONEX,,,N,N,N,N, ,N,489,-86,4,-14.96,489,1,100.00,489,489,489,661,489,575,489.00,0.00,0,0,575,575,575,575,575,575,575,52,86,500,340,1,1,10413138,51,-4.61,-1.34,12,0.00,-106.00,-365.00,762,20240327,-35.83,362,20240521,35.08,762,-35.83,20240327,362,35.08,20240521,762,-35.83,20240327,362,35.08,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241210,111034,57,100.00,KONEX,,,N,N,N,N, ,N,489,-86,4,-14.96,489,1,100.00,489,489,489,661,489,575,489.00,0.00,0,0,575,575,575,575,575,575,575,52,86,500,340,1,1,10413138,51,-4.61,-1.34,12,0.00,-106.00,-365.00,762,20240327,-35.83,362,20240521,35.08,762,-35.83,20240327,362,35.08,20240521,762,-35.83,20240327,362,35.08,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241210,101035,57,100.00,KONEX,,,N,N,N,N, ,N,489,-86,4,-14.96,489,1,100.00,489,489,489,661,489,575,489.00,0.00,0,0,575,575,575,575,575,575,575,52,86,500,340,1,1,10413138,51,-4.61,-1.34,12,0.00,-106.00,-365.00,762,20240327,-35.83,362,20240521,35.08,762,-35.83,20240327,362,35.08,20240521,762,-35.83,20240327,362,35.08,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241210,091042,57,100.00,KONEX,,,N,N,N,N, ,N,489,-86,4,-14.96,489,1,100.00,489,489,489,661,489,575,489.00,0.00,0,0,575,575,575,575,575,575,575,52,86,500,340,1,1,10413138,51,-4.61,-1.34,12,0.00,-106.00,-365.00,762,20240327,-35.83,362,20240521,35.08,762,-35.83,20240327,362,35.08,20240521,762,-35.83,20240327,362,35.08,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241209,161031,57,100.00,KONEX,,,N,N,N,N, ,N,575,75,1,15.00,575,1,25.00,575,575,575,575,425,500,575.00,0.00,0,0,510,504,502,496,494,504,496,52,75,500,300,1,1,10413138,60,-5.42,-1.58,12,0.00,-106.00,-365.00,762,20240327,-24.54,362,20240521,58.84,762,-24.54,20240327,362,58.84,20240521,762,-24.54,20240327,362,58.84,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241209,151033,57,100.00,KONEX,,,N,N,N,N, ,N,575,75,1,15.00,575,1,25.00,575,575,575,575,425,500,575.00,0.00,0,0,510,504,502,496,494,504,496,52,75,500,300,1,1,10413138,60,-5.42,-1.58,12,0.00,-106.00,-365.00,762,20240327,-24.54,362,20240521,58.84,762,-24.54,20240327,362,58.84,20240521,762,-24.54,20240327,362,58.84,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N
20241209,141033,57,100.00,KONEX,,,N,N,N,N, ,N,575,75,1,15.00,575,1,25.00,575,575,575,575,425,500,575.00,0.00,0,0,510,504,502,496,494,504,496,52,75,500,300,1,1,10413138,60,-5.42,-1.58,12,0.00,-106.00,-365.00,762,20240327,-24.54,362,20240521,58.84,762,-24.54,20240327,362,58.84,20240521,762,-24.54,20240327,362,58.84,20240521,0.00,N,276240,500,52 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 161032 57 100.00 KONEX N N N N N 489 -86 4 -14.96 24939 51 5100.00 489 489 489 661 489 575 489.00 0.00 0 0 575 575 575 575 575 575 575 52 86 500 340 1 1 10413138 51 -4.61 -1.34 12 0.00 -106.00 -365.00 762 20240327 -35.83 362 20240521 35.08 762 -35.83 20240327 362 35.08 20240521 762 -35.83 20240327 362 35.08 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
3 20241210 151035 57 100.00 KONEX N N N N N 489 -86 4 -14.96 17115 35 3500.00 489 489 489 661 489 575 489.00 0.00 0 0 575 575 575 575 575 575 575 52 86 500 340 1 1 10413138 51 -4.61 -1.34 12 0.00 -106.00 -365.00 762 20240327 -35.83 362 20240521 35.08 762 -35.83 20240327 362 35.08 20240521 762 -35.83 20240327 362 35.08 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
4 20241210 141035 57 100.00 KONEX N N N N N 489 -86 4 -14.96 17115 35 3500.00 489 489 489 661 489 575 489.00 0.00 0 0 575 575 575 575 575 575 575 52 86 500 340 1 1 10413138 51 -4.61 -1.34 12 0.00 -106.00 -365.00 762 20240327 -35.83 362 20240521 35.08 762 -35.83 20240327 362 35.08 20240521 762 -35.83 20240327 362 35.08 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
5 20241210 131036 57 100.00 KONEX N N N N N 489 -86 4 -14.96 489 1 100.00 489 489 489 661 489 575 489.00 0.00 0 0 575 575 575 575 575 575 575 52 86 500 340 1 1 10413138 51 -4.61 -1.34 12 0.00 -106.00 -365.00 762 20240327 -35.83 362 20240521 35.08 762 -35.83 20240327 362 35.08 20240521 762 -35.83 20240327 362 35.08 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
6 20241210 121034 57 100.00 KONEX N N N N N 489 -86 4 -14.96 489 1 100.00 489 489 489 661 489 575 489.00 0.00 0 0 575 575 575 575 575 575 575 52 86 500 340 1 1 10413138 51 -4.61 -1.34 12 0.00 -106.00 -365.00 762 20240327 -35.83 362 20240521 35.08 762 -35.83 20240327 362 35.08 20240521 762 -35.83 20240327 362 35.08 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
7 20241210 111034 57 100.00 KONEX N N N N N 489 -86 4 -14.96 489 1 100.00 489 489 489 661 489 575 489.00 0.00 0 0 575 575 575 575 575 575 575 52 86 500 340 1 1 10413138 51 -4.61 -1.34 12 0.00 -106.00 -365.00 762 20240327 -35.83 362 20240521 35.08 762 -35.83 20240327 362 35.08 20240521 762 -35.83 20240327 362 35.08 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
8 20241210 101035 57 100.00 KONEX N N N N N 489 -86 4 -14.96 489 1 100.00 489 489 489 661 489 575 489.00 0.00 0 0 575 575 575 575 575 575 575 52 86 500 340 1 1 10413138 51 -4.61 -1.34 12 0.00 -106.00 -365.00 762 20240327 -35.83 362 20240521 35.08 762 -35.83 20240327 362 35.08 20240521 762 -35.83 20240327 362 35.08 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
9 20241210 091042 57 100.00 KONEX N N N N N 489 -86 4 -14.96 489 1 100.00 489 489 489 661 489 575 489.00 0.00 0 0 575 575 575 575 575 575 575 52 86 500 340 1 1 10413138 51 -4.61 -1.34 12 0.00 -106.00 -365.00 762 20240327 -35.83 362 20240521 35.08 762 -35.83 20240327 362 35.08 20240521 762 -35.83 20240327 362 35.08 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
10 20241209 161031 57 100.00 KONEX N N N N N 575 75 1 15.00 575 1 25.00 575 575 575 575 425 500 575.00 0.00 0 0 510 504 502 496 494 504 496 52 75 500 300 1 1 10413138 60 -5.42 -1.58 12 0.00 -106.00 -365.00 762 20240327 -24.54 362 20240521 58.84 762 -24.54 20240327 362 58.84 20240521 762 -24.54 20240327 362 58.84 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
11 20241209 151033 57 100.00 KONEX N N N N N 575 75 1 15.00 575 1 25.00 575 575 575 575 425 500 575.00 0.00 0 0 510 504 502 496 494 504 496 52 75 500 300 1 1 10413138 60 -5.42 -1.58 12 0.00 -106.00 -365.00 762 20240327 -24.54 362 20240521 58.84 762 -24.54 20240327 362 58.84 20240521 762 -24.54 20240327 362 58.84 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N
12 20241209 141033 57 100.00 KONEX N N N N N 575 75 1 15.00 575 1 25.00 575 575 575 575 425 500 575.00 0.00 0 0 510 504 502 496 494 504 496 52 75 500 300 1 1 10413138 60 -5.42 -1.58 12 0.00 -106.00 -365.00 762 20240327 -24.54 362 20240521 58.84 762 -24.54 20240327 362 58.84 20240521 762 -24.54 20240327 362 58.84 20240521 0.00 N 276240 500 52 억 0 N N 0 N 00 N