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
296520/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
20241210,161050,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241210,151052,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241210,141052,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241210,131053,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241210,121052,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241210,111052,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241210,101052,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241210,091059,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241209,161049,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241209,151050,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N
20241209,141051,57,100.00,KONEX,,,N,N,N,N, ,N,653,0,3,0.00,0,0,0.00,0,0,0,750,556,653,0.00,0.00,0,0,653,653,653,653,653,653,653,23,97,500,390,1,1,4667008,30,-1.14,0.50,12,0.00,-573.00,1294.00,4345,20240227,-84.97,603,20241127,8.29,4345,-84.97,20240227,603,8.29,20241127,4345,-84.97,20240227,603,8.29,20241127,0.00,N,296520,500,23 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 161050 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
3 20241210 151052 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
4 20241210 141052 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
5 20241210 131053 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
6 20241210 121052 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
7 20241210 111052 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
8 20241210 101052 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
9 20241210 091059 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
10 20241209 161049 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
11 20241209 151050 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N
12 20241209 141051 57 100.00 KONEX N N N N N 653 0 3 0.00 0 0 0.00 0 0 0 750 556 653 0.00 0.00 0 0 653 653 653 653 653 653 653 23 97 500 390 1 1 4667008 30 -1.14 0.50 12 0.00 -573.00 1294.00 4345 20240227 -84.97 603 20241127 8.29 4345 -84.97 20240227 603 8.29 20241127 4345 -84.97 20240227 603 8.29 20241127 0.00 N 296520 500 23 억 0 N N 0 N 00 N