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
476710/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
20241210,161315,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241210,151315,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241210,141315,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241210,131317,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241210,121313,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241210,111314,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241210,101316,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241210,091323,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,1,2550,100,10200,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241209,161310,57,100.00,KONEX,,,N,N,N,N, ,N,17000,500,2,3.03,85000,5,0.00,17000,17000,17000,18970,14030,16500,17000.00,0.00,0,0,16500,16500,16500,16500,16500,16500,16500,1,2470,100,9900,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241209,151313,57,100.00,KONEX,,,N,N,N,N, ,N,17000,500,2,3.03,85000,5,0.00,17000,17000,17000,18970,14030,16500,17000.00,0.00,0,0,16500,16500,16500,16500,16500,16500,16500,1,2470,100,9900,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N
20241209,141310,57,100.00,KONEX,,,N,N,N,N, ,N,17000,500,2,3.03,85000,5,0.00,17000,17000,17000,18970,14030,16500,17000.00,0.00,0,0,16500,16500,16500,16500,16500,16500,16500,1,2470,100,9900,10,1,1000000,170,13.72,10.77,12,0.00,1239.00,1579.00,37450,20241107,-54.61,8190,20241126,107.57,37450,-54.61,20241107,8190,107.57,20241126,37450,-54.61,20241107,8190,107.57,20241126,0.00,N,476710,100,1 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 161315 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
3 20241210 151315 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
4 20241210 141315 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
5 20241210 131317 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
6 20241210 121313 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
7 20241210 111314 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
8 20241210 101316 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
9 20241210 091323 57 100.00 KONEX N N N N N 17000 0 3 0.00 0 0 0.00 0 0 0 19550 14450 17000 0.00 0.00 0 0 17000 17000 17000 17000 17000 17000 17000 1 2550 100 10200 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
10 20241209 161310 57 100.00 KONEX N N N N N 17000 500 2 3.03 85000 5 0.00 17000 17000 17000 18970 14030 16500 17000.00 0.00 0 0 16500 16500 16500 16500 16500 16500 16500 1 2470 100 9900 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
11 20241209 151313 57 100.00 KONEX N N N N N 17000 500 2 3.03 85000 5 0.00 17000 17000 17000 18970 14030 16500 17000.00 0.00 0 0 16500 16500 16500 16500 16500 16500 16500 1 2470 100 9900 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N
12 20241209 141310 57 100.00 KONEX N N N N N 17000 500 2 3.03 85000 5 0.00 17000 17000 17000 18970 14030 16500 17000.00 0.00 0 0 16500 16500 16500 16500 16500 16500 16500 1 2470 100 9900 10 1 1000000 170 13.72 10.77 12 0.00 1239.00 1579.00 37450 20241107 -54.61 8190 20241126 107.57 37450 -54.61 20241107 8190 107.57 20241126 37450 -54.61 20241107 8190 107.57 20241126 0.00 N 476710 100 1 억 0 N N 0 N 00 N