ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
185190/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
20241203,160850,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241203,150926,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241203,140909,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241203,130912,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241203,120924,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241203,110905,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241203,100849,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241203,090841,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241202,160829,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241202,150933,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241202,140848,57,100.00,KONEX,,,N,N,N,N, ,N,876,0,3,0.00,0,0,0.00,0,0,0,1007,745,876,0.00,0.00,0,0,876,876,876,876,876,876,876,18,131,200,540,1,1,9238625,81,-14.13,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.58,732,20240904,19.67,1244,-29.58,20240514,732,19.67,20240904,1244,-29.58,20240514,732,19.67,20240904,0.00,N,185190,200,18 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 20241203 160850 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
3 20241203 150926 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
4 20241203 140909 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
5 20241203 130912 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
6 20241203 120924 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
7 20241203 110905 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
8 20241203 100849 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
9 20241203 090841 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
10 20241202 160829 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
11 20241202 150933 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
12 20241202 140848 57 100.00 KONEX N N N N N 876 0 3 0.00 0 0 0.00 0 0 0 1007 745 876 0.00 0.00 0 0 876 876 876 876 876 876 876 18 131 200 540 1 1 9238625 81 -14.13 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.58 732 20240904 19.67 1244 -29.58 20240514 732 19.67 20240904 1244 -29.58 20240514 732 19.67 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N