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
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
20241210,160856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,150857,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,140856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,130856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,120856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,110855,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,100856,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241210,090902,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,160853,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,150854,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N
20241209,140855,57,100.00,KONEX,,,N,N,N,N, ,N,875,0,3,0.00,0,0,0.00,0,0,0,1006,744,875,0.00,0.00,0,0,875,875,875,875,875,875,875,18,131,200,540,1,1,9238625,81,-14.11,1.67,03,0.00,-62.00,525.00,1244,20240514,-29.66,732,20240904,19.54,1244,-29.66,20240514,732,19.54,20240904,1244,-29.66,20240514,732,19.54,20240904,0.00,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 20241210 160856 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
3 20241210 150857 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
4 20241210 140856 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
5 20241210 130856 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
6 20241210 120856 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
7 20241210 110855 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
8 20241210 100856 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
9 20241210 090902 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
10 20241209 160853 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
11 20241209 150854 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N
12 20241209 140855 57 100.00 KONEX N N N N N 875 0 3 0.00 0 0 0.00 0 0 0 1006 744 875 0.00 0.00 0 0 875 875 875 875 875 875 875 18 131 200 540 1 1 9238625 81 -14.11 1.67 03 0.00 -62.00 525.00 1244 20240514 -29.66 732 20240904 19.54 1244 -29.66 20240514 732 19.54 20240904 1244 -29.66 20240514 732 19.54 20240904 0.00 N 185190 200 18 억 0 N N 0 N 00 N