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
288490/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
20241210,161040,54,100.00,KONEX,,,N,N,N,N, ,N,59,-1,5,-1.67,5172081,97539,394.72,60,62,51,69,51,60,52.93,0.00,0,0,75,67,59,51,43,71,55,17,9,100,30,1,1,17471577,10,-1.16,2.68,12,0.56,-51.00,22.00,457,20240603,-87.09,51,20241210,15.69,457,-87.09,20240603,51,15.69,20241210,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N
20241210,151042,54,100.00,KONEX,,,N,N,N,N, ,N,59,-1,5,-1.67,5081948,96010,388.53,60,62,51,69,51,60,52.93,0.00,0,0,75,67,59,51,43,71,55,17,9,100,30,1,1,17471577,10,-1.16,2.68,12,0.55,-51.00,22.00,457,20240603,-87.09,51,20241210,15.69,457,-87.09,20240603,51,15.69,20241210,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N
20241210,141042,54,100.00,KONEX,,,N,N,N,N, ,N,59,-1,5,-1.67,5062843,95669,387.15,60,62,51,69,51,60,52.92,0.00,0,0,75,67,59,51,43,71,55,17,9,100,30,1,1,17471577,10,-1.16,2.68,12,0.55,-51.00,22.00,457,20240603,-87.09,51,20241210,15.69,457,-87.09,20240603,51,15.69,20241210,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N
20241210,131043,54,100.00,KONEX,,,N,N,N,N, ,N,59,-1,5,-1.67,5055882,95550,386.67,60,62,51,69,51,60,52.91,0.00,0,0,75,67,59,51,43,71,55,17,9,100,30,1,1,17471577,10,-1.16,2.68,12,0.55,-51.00,22.00,457,20240603,-87.09,51,20241210,15.69,457,-87.09,20240603,51,15.69,20241210,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N
20241210,121042,54,100.00,KONEX,,,N,N,N,N, ,N,61,1,2,1.67,4941812,93624,378.88,60,62,51,69,51,60,52.78,0.00,0,0,75,67,59,51,43,71,55,17,9,100,30,1,1,17471577,11,-1.20,2.77,12,0.54,-51.00,22.00,457,20240603,-86.65,51,20241210,19.61,457,-86.65,20240603,51,19.61,20241210,330,-81.52,20240716,41,48.78,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N
20241210,111041,54,100.00,KONEX,,,N,N,N,N, ,N,57,-3,5,-5.00,346784,6757,27.34,60,62,51,69,51,60,51.32,0.00,0,0,75,67,59,51,43,71,55,17,9,100,30,1,1,17471577,10,-1.12,2.59,12,0.04,-51.00,22.00,457,20240603,-87.53,51,20241210,11.76,457,-87.53,20240603,51,11.76,20241210,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N
20241210,101042,54,100.00,KONEX,,,N,N,N,N, ,N,59,-1,5,-1.67,23404,422,1.71,60,62,52,69,51,60,55.46,0.00,0,0,75,67,59,51,43,71,55,17,9,100,30,1,1,17471577,10,-1.16,2.68,12,0.00,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N
20241210,091049,54,100.00,KONEX,,,N,N,N,N, ,N,60,0,3,0.00,0,0,0.00,0,0,0,69,51,60,0.00,0.00,0,0,75,67,59,51,43,71,55,17,9,100,30,1,1,17471577,10,-1.18,2.73,12,0.00,-51.00,22.00,457,20240603,-86.87,51,20241028,17.65,457,-86.87,20240603,51,17.65,20241028,330,-81.82,20240716,41,46.34,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,01,N
20241209,161039,53,100.00,KONEX,,,N,N,N,N, ,N,60,1,2,1.69,1301421,24711,182.14,59,67,51,67,51,59,52.67,0.00,0,0,69,64,58,53,47,66,55,17,8,100,30,1,1,17471577,10,-1.18,2.73,12,0.14,-51.00,22.00,457,20240603,-86.87,51,20241209,17.65,457,-86.87,20240603,51,17.65,20241209,330,-81.82,20240716,41,46.34,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241209,151040,53,100.00,KONEX,,,N,N,N,N, ,N,61,2,2,3.39,1299621,24681,181.92,59,67,51,67,51,59,52.66,0.00,0,0,69,64,58,53,47,66,55,17,8,100,30,1,1,17471577,11,-1.20,2.77,12,0.14,-51.00,22.00,457,20240603,-86.65,51,20241209,19.61,457,-86.65,20240603,51,19.61,20241209,330,-81.52,20240716,41,48.78,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,N
20241209,141041,53,100.00,KONEX,,,N,N,N,N, ,N,55,-4,5,-6.78,69999,1245,9.18,59,67,52,67,51,59,56.22,0.00,0,0,69,64,58,53,47,66,55,17,8,100,30,1,1,17471577,10,-1.08,2.50,12,0.01,-51.00,22.00,457,20240603,-87.96,51,20241028,7.84,457,-87.96,20240603,51,7.84,20241028,330,-83.33,20240716,41,34.15,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,02,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 161040 54 100.00 KONEX N N N N N 59 -1 5 -1.67 5172081 97539 394.72 60 62 51 69 51 60 52.93 0.00 0 0 75 67 59 51 43 71 55 17 9 100 30 1 1 17471577 10 -1.16 2.68 12 0.56 -51.00 22.00 457 20240603 -87.09 51 20241210 15.69 457 -87.09 20240603 51 15.69 20241210 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 01 N
3 20241210 151042 54 100.00 KONEX N N N N N 59 -1 5 -1.67 5081948 96010 388.53 60 62 51 69 51 60 52.93 0.00 0 0 75 67 59 51 43 71 55 17 9 100 30 1 1 17471577 10 -1.16 2.68 12 0.55 -51.00 22.00 457 20240603 -87.09 51 20241210 15.69 457 -87.09 20240603 51 15.69 20241210 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 01 N
4 20241210 141042 54 100.00 KONEX N N N N N 59 -1 5 -1.67 5062843 95669 387.15 60 62 51 69 51 60 52.92 0.00 0 0 75 67 59 51 43 71 55 17 9 100 30 1 1 17471577 10 -1.16 2.68 12 0.55 -51.00 22.00 457 20240603 -87.09 51 20241210 15.69 457 -87.09 20240603 51 15.69 20241210 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 01 N
5 20241210 131043 54 100.00 KONEX N N N N N 59 -1 5 -1.67 5055882 95550 386.67 60 62 51 69 51 60 52.91 0.00 0 0 75 67 59 51 43 71 55 17 9 100 30 1 1 17471577 10 -1.16 2.68 12 0.55 -51.00 22.00 457 20240603 -87.09 51 20241210 15.69 457 -87.09 20240603 51 15.69 20241210 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 01 N
6 20241210 121042 54 100.00 KONEX N N N N N 61 1 2 1.67 4941812 93624 378.88 60 62 51 69 51 60 52.78 0.00 0 0 75 67 59 51 43 71 55 17 9 100 30 1 1 17471577 11 -1.20 2.77 12 0.54 -51.00 22.00 457 20240603 -86.65 51 20241210 19.61 457 -86.65 20240603 51 19.61 20241210 330 -81.52 20240716 41 48.78 20240315 0.00 N 288490 100 17 억 0 N N 0 N 01 N
7 20241210 111041 54 100.00 KONEX N N N N N 57 -3 5 -5.00 346784 6757 27.34 60 62 51 69 51 60 51.32 0.00 0 0 75 67 59 51 43 71 55 17 9 100 30 1 1 17471577 10 -1.12 2.59 12 0.04 -51.00 22.00 457 20240603 -87.53 51 20241210 11.76 457 -87.53 20240603 51 11.76 20241210 330 -82.73 20240716 41 39.02 20240315 0.00 N 288490 100 17 억 0 N N 0 N 01 N
8 20241210 101042 54 100.00 KONEX N N N N N 59 -1 5 -1.67 23404 422 1.71 60 62 52 69 51 60 55.46 0.00 0 0 75 67 59 51 43 71 55 17 9 100 30 1 1 17471577 10 -1.16 2.68 12 0.00 -51.00 22.00 457 20240603 -87.09 51 20241028 15.69 457 -87.09 20240603 51 15.69 20241028 330 -82.12 20240716 41 43.90 20240315 0.00 N 288490 100 17 억 0 N N 0 N 01 N
9 20241210 091049 54 100.00 KONEX N N N N N 60 0 3 0.00 0 0 0.00 0 0 0 69 51 60 0.00 0.00 0 0 75 67 59 51 43 71 55 17 9 100 30 1 1 17471577 10 -1.18 2.73 12 0.00 -51.00 22.00 457 20240603 -86.87 51 20241028 17.65 457 -86.87 20240603 51 17.65 20241028 330 -81.82 20240716 41 46.34 20240315 0.00 N 288490 100 17 억 0 N N 0 N 01 N
10 20241209 161039 53 100.00 KONEX N N N N N 60 1 2 1.69 1301421 24711 182.14 59 67 51 67 51 59 52.67 0.00 0 0 69 64 58 53 47 66 55 17 8 100 30 1 1 17471577 10 -1.18 2.73 12 0.14 -51.00 22.00 457 20240603 -86.87 51 20241209 17.65 457 -86.87 20240603 51 17.65 20241209 330 -81.82 20240716 41 46.34 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
11 20241209 151040 53 100.00 KONEX N N N N N 61 2 2 3.39 1299621 24681 181.92 59 67 51 67 51 59 52.66 0.00 0 0 69 64 58 53 47 66 55 17 8 100 30 1 1 17471577 11 -1.20 2.77 12 0.14 -51.00 22.00 457 20240603 -86.65 51 20241209 19.61 457 -86.65 20240603 51 19.61 20241209 330 -81.52 20240716 41 48.78 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N
12 20241209 141041 53 100.00 KONEX N N N N N 55 -4 5 -6.78 69999 1245 9.18 59 67 52 67 51 59 56.22 0.00 0 0 69 64 58 53 47 66 55 17 8 100 30 1 1 17471577 10 -1.08 2.50 12 0.01 -51.00 22.00 457 20240603 -87.96 51 20241028 7.84 457 -87.96 20240603 51 7.84 20241028 330 -83.33 20240716 41 34.15 20240315 0.00 N 288490 100 17 억 0 N N 0 N 02 N