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
283100/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
20241210,161037,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,665,647,611,593,557,656,602,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241210,151040,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,665,647,611,593,557,656,602,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241210,141040,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,665,647,611,593,557,656,602,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241210,131040,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,665,647,611,593,557,656,602,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241210,121039,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,665,647,611,593,557,656,602,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241210,111039,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,665,647,611,593,557,656,602,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241210,101040,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,665,647,611,593,557,656,602,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241210,091047,57,100.00,KONEX,,,N,N,N,N, ,N,629,0,3,0.00,0,0,0.00,0,0,0,723,535,629,0.00,0.00,0,0,665,647,611,593,557,656,602,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241209,161036,57,100.00,KONEX,,,N,N,N,N, ,N,629,-1,5,-0.16,3720,6,1.61,575,629,575,724,536,630,620.00,0.00,0,0,690,660,633,603,576,675,618,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.28,375,20240807,67.73,3200,-80.34,20240318,375,67.73,20240807,3900,-83.87,20231219,375,67.73,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241209,151038,57,100.00,KONEX,,,N,N,N,N, ,N,575,-55,5,-8.73,575,1,0.27,575,575,575,724,536,630,575.00,0.00,0,0,690,660,633,603,576,675,618,38,94,500,370,1,1,7697351,44,-0.95,-0.45,12,0.00,-607.00,-1289.00,4000,20231206,-85.62,375,20240807,53.33,3200,-82.03,20240318,375,53.33,20240807,3900,-85.26,20231219,375,53.33,20240807,0.00,N,283100,500,38 억,,0,N,N,0,N,00,N
20241209,141038,57,100.00,KONEX,,,N,N,N,N, ,N,630,0,3,0.00,0,0,0.00,0,0,0,724,536,630,0.00,0.00,0,0,690,660,633,603,576,675,618,38,94,500,370,1,1,7697351,48,-1.04,-0.49,12,0.00,-607.00,-1289.00,4000,20231206,-84.25,375,20240807,68.00,3200,-80.31,20240318,375,68.00,20240807,3900,-83.85,20231219,375,68.00,20240807,0.00,N,283100,500,38 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 161037 57 100.00 KONEX N N N N N 629 0 3 0.00 0 0 0.00 0 0 0 723 535 629 0.00 0.00 0 0 665 647 611 593 557 656 602 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
3 20241210 151040 57 100.00 KONEX N N N N N 629 0 3 0.00 0 0 0.00 0 0 0 723 535 629 0.00 0.00 0 0 665 647 611 593 557 656 602 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
4 20241210 141040 57 100.00 KONEX N N N N N 629 0 3 0.00 0 0 0.00 0 0 0 723 535 629 0.00 0.00 0 0 665 647 611 593 557 656 602 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
5 20241210 131040 57 100.00 KONEX N N N N N 629 0 3 0.00 0 0 0.00 0 0 0 723 535 629 0.00 0.00 0 0 665 647 611 593 557 656 602 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
6 20241210 121039 57 100.00 KONEX N N N N N 629 0 3 0.00 0 0 0.00 0 0 0 723 535 629 0.00 0.00 0 0 665 647 611 593 557 656 602 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
7 20241210 111039 57 100.00 KONEX N N N N N 629 0 3 0.00 0 0 0.00 0 0 0 723 535 629 0.00 0.00 0 0 665 647 611 593 557 656 602 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
8 20241210 101040 57 100.00 KONEX N N N N N 629 0 3 0.00 0 0 0.00 0 0 0 723 535 629 0.00 0.00 0 0 665 647 611 593 557 656 602 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
9 20241210 091047 57 100.00 KONEX N N N N N 629 0 3 0.00 0 0 0.00 0 0 0 723 535 629 0.00 0.00 0 0 665 647 611 593 557 656 602 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
10 20241209 161036 57 100.00 KONEX N N N N N 629 -1 5 -0.16 3720 6 1.61 575 629 575 724 536 630 620.00 0.00 0 0 690 660 633 603 576 675 618 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.28 375 20240807 67.73 3200 -80.34 20240318 375 67.73 20240807 3900 -83.87 20231219 375 67.73 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
11 20241209 151038 57 100.00 KONEX N N N N N 575 -55 5 -8.73 575 1 0.27 575 575 575 724 536 630 575.00 0.00 0 0 690 660 633 603 576 675 618 38 94 500 370 1 1 7697351 44 -0.95 -0.45 12 0.00 -607.00 -1289.00 4000 20231206 -85.62 375 20240807 53.33 3200 -82.03 20240318 375 53.33 20240807 3900 -85.26 20231219 375 53.33 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N
12 20241209 141038 57 100.00 KONEX N N N N N 630 0 3 0.00 0 0 0.00 0 0 0 724 536 630 0.00 0.00 0 0 690 660 633 603 576 675 618 38 94 500 370 1 1 7697351 48 -1.04 -0.49 12 0.00 -607.00 -1289.00 4000 20231206 -84.25 375 20240807 68.00 3200 -80.31 20240318 375 68.00 20240807 3900 -83.85 20231219 375 68.00 20240807 0.00 N 283100 500 38 억 0 N N 0 N 00 N