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
299480/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
20241210,161054,57,100.00,KONEX,,,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,307,227,267,0.00,0.00,0,0,267,267,267,267,267,267,267,11,40,100,160,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241210,151057,57,100.00,KONEX,,,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,307,227,267,0.00,0.00,0,0,267,267,267,267,267,267,267,11,40,100,160,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241210,141056,57,100.00,KONEX,,,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,307,227,267,0.00,0.00,0,0,267,267,267,267,267,267,267,11,40,100,160,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241210,131058,57,100.00,KONEX,,,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,307,227,267,0.00,0.00,0,0,267,267,267,267,267,267,267,11,40,100,160,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241210,121056,57,100.00,KONEX,,,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,307,227,267,0.00,0.00,0,0,267,267,267,267,267,267,267,11,40,100,160,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241210,111056,57,100.00,KONEX,,,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,307,227,267,0.00,0.00,0,0,267,267,267,267,267,267,267,11,40,100,160,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241210,101057,57,100.00,KONEX,,,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,307,227,267,0.00,0.00,0,0,267,267,267,267,267,267,267,11,40,100,160,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241210,091104,57,100.00,KONEX,,,N,N,N,N, ,N,267,0,3,0.00,0,0,0.00,0,0,0,307,227,267,0.00,0.00,0,0,267,267,267,267,267,267,267,11,40,100,160,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241209,161053,57,100.00,KONEX,,,N,N,N,N, ,N,267,-46,4,-14.70,2403,9,900.00,267,267,267,359,267,313,267.00,0.00,0,0,313,313,313,313,313,313,313,11,46,100,180,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241209,151055,57,100.00,KONEX,,,N,N,N,N, ,N,267,-46,4,-14.70,2403,9,900.00,267,267,267,359,267,313,267.00,0.00,0,0,313,313,313,313,313,313,313,11,46,100,180,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N
20241209,141055,57,100.00,KONEX,,,N,N,N,N, ,N,267,-46,4,-14.70,2403,9,900.00,267,267,267,359,267,313,267.00,0.00,0,0,313,313,313,313,313,313,313,11,46,100,180,1,1,11100743,30,-9.21,0.60,12,0.00,-29.00,444.00,900,20240326,-70.33,210,20240703,27.14,900,-70.33,20240326,210,27.14,20240703,900,-70.33,20240326,210,27.14,20240703,0.00,N,299480,100,11 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 161054 57 100.00 KONEX N N N N N 267 0 3 0.00 0 0 0.00 0 0 0 307 227 267 0.00 0.00 0 0 267 267 267 267 267 267 267 11 40 100 160 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
3 20241210 151057 57 100.00 KONEX N N N N N 267 0 3 0.00 0 0 0.00 0 0 0 307 227 267 0.00 0.00 0 0 267 267 267 267 267 267 267 11 40 100 160 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
4 20241210 141056 57 100.00 KONEX N N N N N 267 0 3 0.00 0 0 0.00 0 0 0 307 227 267 0.00 0.00 0 0 267 267 267 267 267 267 267 11 40 100 160 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
5 20241210 131058 57 100.00 KONEX N N N N N 267 0 3 0.00 0 0 0.00 0 0 0 307 227 267 0.00 0.00 0 0 267 267 267 267 267 267 267 11 40 100 160 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
6 20241210 121056 57 100.00 KONEX N N N N N 267 0 3 0.00 0 0 0.00 0 0 0 307 227 267 0.00 0.00 0 0 267 267 267 267 267 267 267 11 40 100 160 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
7 20241210 111056 57 100.00 KONEX N N N N N 267 0 3 0.00 0 0 0.00 0 0 0 307 227 267 0.00 0.00 0 0 267 267 267 267 267 267 267 11 40 100 160 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
8 20241210 101057 57 100.00 KONEX N N N N N 267 0 3 0.00 0 0 0.00 0 0 0 307 227 267 0.00 0.00 0 0 267 267 267 267 267 267 267 11 40 100 160 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
9 20241210 091104 57 100.00 KONEX N N N N N 267 0 3 0.00 0 0 0.00 0 0 0 307 227 267 0.00 0.00 0 0 267 267 267 267 267 267 267 11 40 100 160 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
10 20241209 161053 57 100.00 KONEX N N N N N 267 -46 4 -14.70 2403 9 900.00 267 267 267 359 267 313 267.00 0.00 0 0 313 313 313 313 313 313 313 11 46 100 180 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
11 20241209 151055 57 100.00 KONEX N N N N N 267 -46 4 -14.70 2403 9 900.00 267 267 267 359 267 313 267.00 0.00 0 0 313 313 313 313 313 313 313 11 46 100 180 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N
12 20241209 141055 57 100.00 KONEX N N N N N 267 -46 4 -14.70 2403 9 900.00 267 267 267 359 267 313 267.00 0.00 0 0 313 313 313 313 313 313 313 11 46 100 180 1 1 11100743 30 -9.21 0.60 12 0.00 -29.00 444.00 900 20240326 -70.33 210 20240703 27.14 900 -70.33 20240326 210 27.14 20240703 900 -70.33 20240326 210 27.14 20240703 0.00 N 299480 100 11 억 0 N N 0 N 00 N