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
317860/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
20241210,161110,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,2531900,501,0.00,5050,5900,5050,6780,5020,5900,5053.69,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.01,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241210,151113,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,2531900,501,0.00,5050,5900,5050,6780,5020,5900,5053.69,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.01,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241210,141113,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,2531900,501,0.00,5050,5900,5050,6780,5020,5900,5053.69,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.01,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241210,131114,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,2531900,501,0.00,5050,5900,5050,6780,5020,5900,5053.69,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.01,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241210,121113,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,2531900,501,0.00,5050,5900,5050,6780,5020,5900,5053.69,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.01,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241210,111112,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,2531900,501,0.00,5050,5900,5050,6780,5020,5900,5053.69,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.01,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241210,101113,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,2531900,501,0.00,5050,5900,5050,6780,5020,5900,5053.69,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.01,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241210,091120,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,2531900,501,0.00,5050,5900,5050,6780,5020,5900,5053.69,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.01,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241209,161109,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241209,151111,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N
20241209,141111,57,100.00,KONEX,,,N,N,N,N, ,N,5900,0,3,0.00,0,0,0.00,0,0,0,6780,5020,5900,0.00,0.00,0,0,5900,5900,5900,5900,5900,5900,5900,22,880,500,3650,10,1,4478215,264,-6.39,3.10,12,0.00,-923.00,1901.00,7000,20240809,-15.71,3785,20240417,55.88,7000,-15.71,20240809,3785,55.88,20240417,7000,-15.71,20240809,3785,55.88,20240417,0.00,N,317860,500,22 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 161110 57 100.00 KONEX N N N N N 5900 0 3 0.00 2531900 501 0.00 5050 5900 5050 6780 5020 5900 5053.69 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.01 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
3 20241210 151113 57 100.00 KONEX N N N N N 5900 0 3 0.00 2531900 501 0.00 5050 5900 5050 6780 5020 5900 5053.69 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.01 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
4 20241210 141113 57 100.00 KONEX N N N N N 5900 0 3 0.00 2531900 501 0.00 5050 5900 5050 6780 5020 5900 5053.69 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.01 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
5 20241210 131114 57 100.00 KONEX N N N N N 5900 0 3 0.00 2531900 501 0.00 5050 5900 5050 6780 5020 5900 5053.69 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.01 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
6 20241210 121113 57 100.00 KONEX N N N N N 5900 0 3 0.00 2531900 501 0.00 5050 5900 5050 6780 5020 5900 5053.69 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.01 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
7 20241210 111112 57 100.00 KONEX N N N N N 5900 0 3 0.00 2531900 501 0.00 5050 5900 5050 6780 5020 5900 5053.69 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.01 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
8 20241210 101113 57 100.00 KONEX N N N N N 5900 0 3 0.00 2531900 501 0.00 5050 5900 5050 6780 5020 5900 5053.69 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.01 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
9 20241210 091120 57 100.00 KONEX N N N N N 5900 0 3 0.00 2531900 501 0.00 5050 5900 5050 6780 5020 5900 5053.69 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.01 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
10 20241209 161109 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
11 20241209 151111 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N
12 20241209 141111 57 100.00 KONEX N N N N N 5900 0 3 0.00 0 0 0.00 0 0 0 6780 5020 5900 0.00 0.00 0 0 5900 5900 5900 5900 5900 5900 5900 22 880 500 3650 10 1 4478215 264 -6.39 3.10 12 0.00 -923.00 1901.00 7000 20240809 -15.71 3785 20240417 55.88 7000 -15.71 20240809 3785 55.88 20240417 7000 -15.71 20240809 3785 55.88 20240417 0.00 N 317860 500 22 억 0 N N 0 N 00 N