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
448900/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
20241210,161243,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241210,151246,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241210,141245,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241210,131248,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241210,121244,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241210,111244,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241210,101246,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241210,091253,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241209,161241,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241209,151243,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N
20241209,141241,57,100.00,KONEX,,,N,N,N,N, ,N,25850,0,3,0.00,0,0,0.00,0,0,0,29700,22000,25850,0.00,0.00,0,0,25850,25850,25850,25850,25850,25850,25850,25,3850,500,18090,50,1,5081470,1314,67.14,3.23,12,0.00,385.00,8015.00,33050,20240429,-21.79,12510,20231205,106.63,33050,-21.79,20240429,12510,106.63,20240102,33050,-21.79,20240429,12510,106.63,20231211,0.00,N,448900,500,25 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 161243 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
3 20241210 151246 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
4 20241210 141245 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
5 20241210 131248 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
6 20241210 121244 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
7 20241210 111244 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
8 20241210 101246 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
9 20241210 091253 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
10 20241209 161241 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
11 20241209 151243 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N
12 20241209 141241 57 100.00 KONEX N N N N N 25850 0 3 0.00 0 0 0.00 0 0 0 29700 22000 25850 0.00 0.00 0 0 25850 25850 25850 25850 25850 25850 25850 25 3850 500 18090 50 1 5081470 1314 67.14 3.23 12 0.00 385.00 8015.00 33050 20240429 -21.79 12510 20231205 106.63 33050 -21.79 20240429 12510 106.63 20240102 33050 -21.79 20240429 12510 106.63 20231211 0.00 N 448900 500 25 억 0 N N 0 N 00 N