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
413300/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
20241210,161216,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1090,2,0.09,540,550,540,621,459,540,545.00,0.00,0,0,673,606,533,466,393,610,470,7,81,500,320,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,459,20241205,19.83,4495,-87.76,20240105,459,19.83,20241205,4495,-87.76,20240105,459,19.83,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241210,151218,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1090,2,0.09,540,550,540,621,459,540,545.00,0.00,0,0,673,606,533,466,393,610,470,7,81,500,320,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,459,20241205,19.83,4495,-87.76,20240105,459,19.83,20241205,4495,-87.76,20240105,459,19.83,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241210,141218,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1090,2,0.09,540,550,540,621,459,540,545.00,0.00,0,0,673,606,533,466,393,610,470,7,81,500,320,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,459,20241205,19.83,4495,-87.76,20240105,459,19.83,20241205,4495,-87.76,20240105,459,19.83,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241210,131220,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1090,2,0.09,540,550,540,621,459,540,545.00,0.00,0,0,673,606,533,466,393,610,470,7,81,500,320,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,459,20241205,19.83,4495,-87.76,20240105,459,19.83,20241205,4495,-87.76,20240105,459,19.83,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241210,121217,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1090,2,0.09,540,550,540,621,459,540,545.00,0.00,0,0,673,606,533,466,393,610,470,7,81,500,320,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,459,20241205,19.83,4495,-87.76,20240105,459,19.83,20241205,4495,-87.76,20240105,459,19.83,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241210,111217,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1090,2,0.09,540,550,540,621,459,540,545.00,0.00,0,0,673,606,533,466,393,610,470,7,81,500,320,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,459,20241205,19.83,4495,-87.76,20240105,459,19.83,20241205,4495,-87.76,20240105,459,19.83,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241210,101218,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1090,2,0.09,540,550,540,621,459,540,545.00,0.00,0,0,673,606,533,466,393,610,470,7,81,500,320,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,459,20241205,19.83,4495,-87.76,20240105,459,19.83,20241205,4495,-87.76,20240105,459,19.83,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241210,091226,57,100.00,KONEX,,,N,N,N,N, ,N,550,10,2,1.85,1090,2,0.09,540,550,540,621,459,540,545.00,0.00,0,0,673,606,533,466,393,610,470,7,81,500,320,1,1,1305515,7,-1.11,0.65,12,0.00,-495.00,842.00,4495,20240105,-87.76,459,20241205,19.83,4495,-87.76,20240105,459,19.83,20241205,4495,-87.76,20240105,459,19.83,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241209,161214,57,100.00,KONEX,,,N,N,N,N, ,N,540,0,3,0.00,1044460,2131,213100.00,540,600,460,621,459,540,490.13,0.00,0,0,540,540,540,540,540,540,540,7,81,500,320,1,1,1305515,7,-1.09,0.64,12,0.16,-495.00,842.00,4495,20240105,-87.99,459,20241205,17.65,4495,-87.99,20240105,459,17.65,20241205,4495,-87.99,20240105,459,17.65,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241209,151216,57,100.00,KONEX,,,N,N,N,N, ,N,540,0,3,0.00,1044460,2131,213100.00,540,600,460,621,459,540,490.13,0.00,0,0,540,540,540,540,540,540,540,7,81,500,320,1,1,1305515,7,-1.09,0.64,12,0.16,-495.00,842.00,4495,20240105,-87.99,459,20241205,17.65,4495,-87.99,20240105,459,17.65,20241205,4495,-87.99,20240105,459,17.65,20241205,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241209,141214,57,100.00,KONEX,,,N,N,N,N, ,N,600,60,2,11.11,1740,3,300.00,540,600,540,621,459,540,580.00,0.00,0,0,540,540,540,540,540,540,540,7,81,500,320,1,1,1305515,8,-1.21,0.71,12,0.00,-495.00,842.00,4495,20240105,-86.65,459,20241205,30.72,4495,-86.65,20240105,459,30.72,20241205,4495,-86.65,20240105,459,30.72,20241205,0.00,N,413300,500,6 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 161216 57 100.00 KONEX N N N N N 550 10 2 1.85 1090 2 0.09 540 550 540 621 459 540 545.00 0.00 0 0 673 606 533 466 393 610 470 7 81 500 320 1 1 1305515 7 -1.11 0.65 12 0.00 -495.00 842.00 4495 20240105 -87.76 459 20241205 19.83 4495 -87.76 20240105 459 19.83 20241205 4495 -87.76 20240105 459 19.83 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
3 20241210 151218 57 100.00 KONEX N N N N N 550 10 2 1.85 1090 2 0.09 540 550 540 621 459 540 545.00 0.00 0 0 673 606 533 466 393 610 470 7 81 500 320 1 1 1305515 7 -1.11 0.65 12 0.00 -495.00 842.00 4495 20240105 -87.76 459 20241205 19.83 4495 -87.76 20240105 459 19.83 20241205 4495 -87.76 20240105 459 19.83 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
4 20241210 141218 57 100.00 KONEX N N N N N 550 10 2 1.85 1090 2 0.09 540 550 540 621 459 540 545.00 0.00 0 0 673 606 533 466 393 610 470 7 81 500 320 1 1 1305515 7 -1.11 0.65 12 0.00 -495.00 842.00 4495 20240105 -87.76 459 20241205 19.83 4495 -87.76 20240105 459 19.83 20241205 4495 -87.76 20240105 459 19.83 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
5 20241210 131220 57 100.00 KONEX N N N N N 550 10 2 1.85 1090 2 0.09 540 550 540 621 459 540 545.00 0.00 0 0 673 606 533 466 393 610 470 7 81 500 320 1 1 1305515 7 -1.11 0.65 12 0.00 -495.00 842.00 4495 20240105 -87.76 459 20241205 19.83 4495 -87.76 20240105 459 19.83 20241205 4495 -87.76 20240105 459 19.83 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
6 20241210 121217 57 100.00 KONEX N N N N N 550 10 2 1.85 1090 2 0.09 540 550 540 621 459 540 545.00 0.00 0 0 673 606 533 466 393 610 470 7 81 500 320 1 1 1305515 7 -1.11 0.65 12 0.00 -495.00 842.00 4495 20240105 -87.76 459 20241205 19.83 4495 -87.76 20240105 459 19.83 20241205 4495 -87.76 20240105 459 19.83 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
7 20241210 111217 57 100.00 KONEX N N N N N 550 10 2 1.85 1090 2 0.09 540 550 540 621 459 540 545.00 0.00 0 0 673 606 533 466 393 610 470 7 81 500 320 1 1 1305515 7 -1.11 0.65 12 0.00 -495.00 842.00 4495 20240105 -87.76 459 20241205 19.83 4495 -87.76 20240105 459 19.83 20241205 4495 -87.76 20240105 459 19.83 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
8 20241210 101218 57 100.00 KONEX N N N N N 550 10 2 1.85 1090 2 0.09 540 550 540 621 459 540 545.00 0.00 0 0 673 606 533 466 393 610 470 7 81 500 320 1 1 1305515 7 -1.11 0.65 12 0.00 -495.00 842.00 4495 20240105 -87.76 459 20241205 19.83 4495 -87.76 20240105 459 19.83 20241205 4495 -87.76 20240105 459 19.83 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
9 20241210 091226 57 100.00 KONEX N N N N N 550 10 2 1.85 1090 2 0.09 540 550 540 621 459 540 545.00 0.00 0 0 673 606 533 466 393 610 470 7 81 500 320 1 1 1305515 7 -1.11 0.65 12 0.00 -495.00 842.00 4495 20240105 -87.76 459 20241205 19.83 4495 -87.76 20240105 459 19.83 20241205 4495 -87.76 20240105 459 19.83 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
10 20241209 161214 57 100.00 KONEX N N N N N 540 0 3 0.00 1044460 2131 213100.00 540 600 460 621 459 540 490.13 0.00 0 0 540 540 540 540 540 540 540 7 81 500 320 1 1 1305515 7 -1.09 0.64 12 0.16 -495.00 842.00 4495 20240105 -87.99 459 20241205 17.65 4495 -87.99 20240105 459 17.65 20241205 4495 -87.99 20240105 459 17.65 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
11 20241209 151216 57 100.00 KONEX N N N N N 540 0 3 0.00 1044460 2131 213100.00 540 600 460 621 459 540 490.13 0.00 0 0 540 540 540 540 540 540 540 7 81 500 320 1 1 1305515 7 -1.09 0.64 12 0.16 -495.00 842.00 4495 20240105 -87.99 459 20241205 17.65 4495 -87.99 20240105 459 17.65 20241205 4495 -87.99 20240105 459 17.65 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N
12 20241209 141214 57 100.00 KONEX N N N N N 600 60 2 11.11 1740 3 300.00 540 600 540 621 459 540 580.00 0.00 0 0 540 540 540 540 540 540 540 7 81 500 320 1 1 1305515 8 -1.21 0.71 12 0.00 -495.00 842.00 4495 20240105 -86.65 459 20241205 30.72 4495 -86.65 20240105 459 30.72 20241205 4495 -86.65 20240105 459 30.72 20241205 0.00 N 413300 500 6 억 0 N N 0 N 00 N