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
092590/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
20241210,160710,57,100.00,KONEX,,,N,N,N,N, ,N,828,96,2,13.11,828,1,0.02,828,828,828,841,623,732,828.00,0.00,0,0,1006,869,787,650,568,828,609,36,109,500,430,1,1,7291098,60,-4.81,0.42,12,0.00,-172.00,1976.00,1247,20241024,-33.60,515,20240124,60.78,1247,-33.60,20241024,515,60.78,20240124,1247,-33.60,20241024,515,60.78,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241210,150711,57,100.00,KONEX,,,N,N,N,N, ,N,828,96,2,13.11,828,1,0.02,828,828,828,841,623,732,828.00,0.00,0,0,1006,869,787,650,568,828,609,36,109,500,430,1,1,7291098,60,-4.81,0.42,12,0.00,-172.00,1976.00,1247,20241024,-33.60,515,20240124,60.78,1247,-33.60,20241024,515,60.78,20240124,1247,-33.60,20241024,515,60.78,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241210,140712,57,100.00,KONEX,,,N,N,N,N, ,N,828,96,2,13.11,828,1,0.02,828,828,828,841,623,732,828.00,0.00,0,0,1006,869,787,650,568,828,609,36,109,500,430,1,1,7291098,60,-4.81,0.42,12,0.00,-172.00,1976.00,1247,20241024,-33.60,515,20240124,60.78,1247,-33.60,20241024,515,60.78,20240124,1247,-33.60,20241024,515,60.78,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241210,130710,57,100.00,KONEX,,,N,N,N,N, ,N,828,96,2,13.11,828,1,0.02,828,828,828,841,623,732,828.00,0.00,0,0,1006,869,787,650,568,828,609,36,109,500,430,1,1,7291098,60,-4.81,0.42,12,0.00,-172.00,1976.00,1247,20241024,-33.60,515,20240124,60.78,1247,-33.60,20241024,515,60.78,20240124,1247,-33.60,20241024,515,60.78,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241210,120711,57,100.00,KONEX,,,N,N,N,N, ,N,828,96,2,13.11,828,1,0.02,828,828,828,841,623,732,828.00,0.00,0,0,1006,869,787,650,568,828,609,36,109,500,430,1,1,7291098,60,-4.81,0.42,12,0.00,-172.00,1976.00,1247,20241024,-33.60,515,20240124,60.78,1247,-33.60,20241024,515,60.78,20240124,1247,-33.60,20241024,515,60.78,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241210,110710,57,100.00,KONEX,,,N,N,N,N, ,N,828,96,2,13.11,828,1,0.02,828,828,828,841,623,732,828.00,0.00,0,0,1006,869,787,650,568,828,609,36,109,500,430,1,1,7291098,60,-4.81,0.42,12,0.00,-172.00,1976.00,1247,20241024,-33.60,515,20240124,60.78,1247,-33.60,20241024,515,60.78,20240124,1247,-33.60,20241024,515,60.78,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241210,100711,57,100.00,KONEX,,,N,N,N,N, ,N,828,96,2,13.11,828,1,0.02,828,828,828,841,623,732,828.00,0.00,0,0,1006,869,787,650,568,828,609,36,109,500,430,1,1,7291098,60,-4.81,0.42,12,0.00,-172.00,1976.00,1247,20241024,-33.60,515,20240124,60.78,1247,-33.60,20241024,515,60.78,20240124,1247,-33.60,20241024,515,60.78,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241210,090715,57,100.00,KONEX,,,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,841,623,732,0.00,0.00,0,0,1006,869,787,650,568,828,609,36,109,500,430,1,1,7291098,53,-4.26,0.37,12,0.00,-172.00,1976.00,1247,20241024,-41.30,515,20240124,42.14,1247,-41.30,20241024,515,42.14,20240124,1247,-41.30,20241024,515,42.14,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241209,160708,57,100.00,KONEX,,,N,N,N,N, ,N,732,-75,5,-9.29,5509914,6281,535.01,924,924,705,928,686,807,877.24,0.00,0,0,1063,935,871,743,679,903,711,36,121,500,480,1,1,7291098,53,-4.26,0.37,12,0.09,-172.00,1976.00,1247,20241024,-41.30,515,20240124,42.14,1247,-41.30,20241024,515,42.14,20240124,1247,-41.30,20241024,515,42.14,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241209,150709,57,100.00,KONEX,,,N,N,N,N, ,N,923,116,2,14.37,834042,1181,100.60,924,924,705,928,686,807,706.22,0.00,0,0,1063,935,871,743,679,903,711,36,121,500,480,1,1,7291098,67,-5.37,0.47,12,0.02,-172.00,1976.00,1247,20241024,-25.98,515,20240124,79.22,1247,-25.98,20241024,515,79.22,20240124,1247,-25.98,20241024,515,79.22,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N
20241209,140710,57,100.00,KONEX,,,N,N,N,N, ,N,924,117,2,14.50,924,1,0.09,924,924,924,928,686,807,924.00,0.00,0,0,1063,935,871,743,679,903,711,36,121,500,480,1,1,7291098,67,-5.37,0.47,12,0.00,-172.00,1976.00,1247,20241024,-25.90,515,20240124,79.42,1247,-25.90,20241024,515,79.42,20240124,1247,-25.90,20241024,515,79.42,20240124,0.00,N,092590,500,36 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 160710 57 100.00 KONEX N N N N N 828 96 2 13.11 828 1 0.02 828 828 828 841 623 732 828.00 0.00 0 0 1006 869 787 650 568 828 609 36 109 500 430 1 1 7291098 60 -4.81 0.42 12 0.00 -172.00 1976.00 1247 20241024 -33.60 515 20240124 60.78 1247 -33.60 20241024 515 60.78 20240124 1247 -33.60 20241024 515 60.78 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
3 20241210 150711 57 100.00 KONEX N N N N N 828 96 2 13.11 828 1 0.02 828 828 828 841 623 732 828.00 0.00 0 0 1006 869 787 650 568 828 609 36 109 500 430 1 1 7291098 60 -4.81 0.42 12 0.00 -172.00 1976.00 1247 20241024 -33.60 515 20240124 60.78 1247 -33.60 20241024 515 60.78 20240124 1247 -33.60 20241024 515 60.78 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
4 20241210 140712 57 100.00 KONEX N N N N N 828 96 2 13.11 828 1 0.02 828 828 828 841 623 732 828.00 0.00 0 0 1006 869 787 650 568 828 609 36 109 500 430 1 1 7291098 60 -4.81 0.42 12 0.00 -172.00 1976.00 1247 20241024 -33.60 515 20240124 60.78 1247 -33.60 20241024 515 60.78 20240124 1247 -33.60 20241024 515 60.78 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
5 20241210 130710 57 100.00 KONEX N N N N N 828 96 2 13.11 828 1 0.02 828 828 828 841 623 732 828.00 0.00 0 0 1006 869 787 650 568 828 609 36 109 500 430 1 1 7291098 60 -4.81 0.42 12 0.00 -172.00 1976.00 1247 20241024 -33.60 515 20240124 60.78 1247 -33.60 20241024 515 60.78 20240124 1247 -33.60 20241024 515 60.78 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
6 20241210 120711 57 100.00 KONEX N N N N N 828 96 2 13.11 828 1 0.02 828 828 828 841 623 732 828.00 0.00 0 0 1006 869 787 650 568 828 609 36 109 500 430 1 1 7291098 60 -4.81 0.42 12 0.00 -172.00 1976.00 1247 20241024 -33.60 515 20240124 60.78 1247 -33.60 20241024 515 60.78 20240124 1247 -33.60 20241024 515 60.78 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
7 20241210 110710 57 100.00 KONEX N N N N N 828 96 2 13.11 828 1 0.02 828 828 828 841 623 732 828.00 0.00 0 0 1006 869 787 650 568 828 609 36 109 500 430 1 1 7291098 60 -4.81 0.42 12 0.00 -172.00 1976.00 1247 20241024 -33.60 515 20240124 60.78 1247 -33.60 20241024 515 60.78 20240124 1247 -33.60 20241024 515 60.78 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
8 20241210 100711 57 100.00 KONEX N N N N N 828 96 2 13.11 828 1 0.02 828 828 828 841 623 732 828.00 0.00 0 0 1006 869 787 650 568 828 609 36 109 500 430 1 1 7291098 60 -4.81 0.42 12 0.00 -172.00 1976.00 1247 20241024 -33.60 515 20240124 60.78 1247 -33.60 20241024 515 60.78 20240124 1247 -33.60 20241024 515 60.78 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
9 20241210 090715 57 100.00 KONEX N N N N N 732 0 3 0.00 0 0 0.00 0 0 0 841 623 732 0.00 0.00 0 0 1006 869 787 650 568 828 609 36 109 500 430 1 1 7291098 53 -4.26 0.37 12 0.00 -172.00 1976.00 1247 20241024 -41.30 515 20240124 42.14 1247 -41.30 20241024 515 42.14 20240124 1247 -41.30 20241024 515 42.14 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
10 20241209 160708 57 100.00 KONEX N N N N N 732 -75 5 -9.29 5509914 6281 535.01 924 924 705 928 686 807 877.24 0.00 0 0 1063 935 871 743 679 903 711 36 121 500 480 1 1 7291098 53 -4.26 0.37 12 0.09 -172.00 1976.00 1247 20241024 -41.30 515 20240124 42.14 1247 -41.30 20241024 515 42.14 20240124 1247 -41.30 20241024 515 42.14 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
11 20241209 150709 57 100.00 KONEX N N N N N 923 116 2 14.37 834042 1181 100.60 924 924 705 928 686 807 706.22 0.00 0 0 1063 935 871 743 679 903 711 36 121 500 480 1 1 7291098 67 -5.37 0.47 12 0.02 -172.00 1976.00 1247 20241024 -25.98 515 20240124 79.22 1247 -25.98 20241024 515 79.22 20240124 1247 -25.98 20241024 515 79.22 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N
12 20241209 140710 57 100.00 KONEX N N N N N 924 117 2 14.50 924 1 0.09 924 924 924 928 686 807 924.00 0.00 0 0 1063 935 871 743 679 903 711 36 121 500 480 1 1 7291098 67 -5.37 0.47 12 0.00 -172.00 1976.00 1247 20241024 -25.90 515 20240124 79.42 1247 -25.90 20241024 515 79.42 20240124 1247 -25.90 20241024 515 79.42 20240124 0.00 N 092590 500 36 억 0 N N 0 N 00 N