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
200580/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
20241210,160911,57,100.00,KONEX,,,N,N,N,N, ,N,8190,200,2,2.50,88140,11,366.67,7990,8190,7990,9180,6800,7990,8012.73,1.89,0,0,8183,8086,7893,7796,7603,8135,7845,19,1190,500,5270,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,13000,-37.00,20240223,7010,16.83,20241202,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241210,150913,57,100.00,KONEX,,,N,N,N,N, ,N,8190,200,2,2.50,88140,11,366.67,7990,8190,7990,9180,6800,7990,8012.73,1.89,0,0,8183,8086,7893,7796,7603,8135,7845,19,1190,500,5270,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,13000,-37.00,20240223,7010,16.83,20241202,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241210,140912,57,100.00,KONEX,,,N,N,N,N, ,N,8190,200,2,2.50,88140,11,366.67,7990,8190,7990,9180,6800,7990,8012.73,1.89,0,0,8183,8086,7893,7796,7603,8135,7845,19,1190,500,5270,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,13000,-37.00,20240223,7010,16.83,20241202,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241210,130913,57,100.00,KONEX,,,N,N,N,N, ,N,8190,200,2,2.50,88140,11,366.67,7990,8190,7990,9180,6800,7990,8012.73,1.89,0,0,8183,8086,7893,7796,7603,8135,7845,19,1190,500,5270,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,13000,-37.00,20240223,7010,16.83,20241202,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241210,120912,57,100.00,KONEX,,,N,N,N,N, ,N,8190,200,2,2.50,88140,11,366.67,7990,8190,7990,9180,6800,7990,8012.73,1.89,0,0,8183,8086,7893,7796,7603,8135,7845,19,1190,500,5270,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,13000,-37.00,20240223,7010,16.83,20241202,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241210,110912,57,100.00,KONEX,,,N,N,N,N, ,N,8190,200,2,2.50,88140,11,366.67,7990,8190,7990,9180,6800,7990,8012.73,1.89,0,0,8183,8086,7893,7796,7603,8135,7845,19,1190,500,5270,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,13000,-37.00,20240223,7010,16.83,20241202,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241210,100912,57,100.00,KONEX,,,N,N,N,N, ,N,8190,200,2,2.50,88140,11,366.67,7990,8190,7990,9180,6800,7990,8012.73,1.89,0,0,8183,8086,7893,7796,7603,8135,7845,19,1190,500,5270,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,13000,-37.00,20240223,7010,16.83,20241202,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241210,090918,57,100.00,KONEX,,,N,N,N,N, ,N,8190,200,2,2.50,88140,11,366.67,7990,8190,7990,9180,6800,7990,8012.73,1.89,0,0,8183,8086,7893,7796,7603,8135,7845,19,1190,500,5270,10,1,3726079,305,12.66,0.97,12,0.00,647.00,8433.00,13000,20240223,-37.00,7010,20241202,16.83,13000,-37.00,20240223,7010,16.83,20241202,13000,-37.00,20240223,7010,16.83,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241209,160909,57,100.00,KONEX,,,N,N,N,N, ,N,7990,30,2,0.38,23400,3,0.98,7710,7990,7700,9150,6770,7960,7800.00,1.89,0,0,8213,8086,7853,7726,7493,8150,7790,19,1190,500,5250,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,13000,-38.54,20240223,7010,13.98,20241202,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241209,150910,57,100.00,KONEX,,,N,N,N,N, ,N,7990,30,2,0.38,23400,3,0.98,7710,7990,7700,9150,6770,7960,7800.00,1.89,0,0,8213,8086,7853,7726,7493,8150,7790,19,1190,500,5250,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,13000,-38.54,20240223,7010,13.98,20241202,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,N,N,0,N,00,N
20241209,140911,57,100.00,KONEX,,,N,N,N,N, ,N,7990,30,2,0.38,23400,3,0.98,7710,7990,7700,9150,6770,7960,7800.00,1.89,0,0,8213,8086,7853,7726,7493,8150,7790,19,1190,500,5250,10,1,3726079,298,12.35,0.95,12,0.00,647.00,8433.00,13000,20240223,-38.54,7010,20241202,13.98,13000,-38.54,20240223,7010,13.98,20241202,13000,-38.54,20240223,7010,13.98,20241202,0.00,N,200580,500,18 억,,70586,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 160911 57 100.00 KONEX N N N N N 8190 200 2 2.50 88140 11 366.67 7990 8190 7990 9180 6800 7990 8012.73 1.89 0 0 8183 8086 7893 7796 7603 8135 7845 19 1190 500 5270 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 13000 -37.00 20240223 7010 16.83 20241202 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
3 20241210 150913 57 100.00 KONEX N N N N N 8190 200 2 2.50 88140 11 366.67 7990 8190 7990 9180 6800 7990 8012.73 1.89 0 0 8183 8086 7893 7796 7603 8135 7845 19 1190 500 5270 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 13000 -37.00 20240223 7010 16.83 20241202 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
4 20241210 140912 57 100.00 KONEX N N N N N 8190 200 2 2.50 88140 11 366.67 7990 8190 7990 9180 6800 7990 8012.73 1.89 0 0 8183 8086 7893 7796 7603 8135 7845 19 1190 500 5270 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 13000 -37.00 20240223 7010 16.83 20241202 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
5 20241210 130913 57 100.00 KONEX N N N N N 8190 200 2 2.50 88140 11 366.67 7990 8190 7990 9180 6800 7990 8012.73 1.89 0 0 8183 8086 7893 7796 7603 8135 7845 19 1190 500 5270 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 13000 -37.00 20240223 7010 16.83 20241202 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
6 20241210 120912 57 100.00 KONEX N N N N N 8190 200 2 2.50 88140 11 366.67 7990 8190 7990 9180 6800 7990 8012.73 1.89 0 0 8183 8086 7893 7796 7603 8135 7845 19 1190 500 5270 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 13000 -37.00 20240223 7010 16.83 20241202 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
7 20241210 110912 57 100.00 KONEX N N N N N 8190 200 2 2.50 88140 11 366.67 7990 8190 7990 9180 6800 7990 8012.73 1.89 0 0 8183 8086 7893 7796 7603 8135 7845 19 1190 500 5270 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 13000 -37.00 20240223 7010 16.83 20241202 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
8 20241210 100912 57 100.00 KONEX N N N N N 8190 200 2 2.50 88140 11 366.67 7990 8190 7990 9180 6800 7990 8012.73 1.89 0 0 8183 8086 7893 7796 7603 8135 7845 19 1190 500 5270 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 13000 -37.00 20240223 7010 16.83 20241202 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
9 20241210 090918 57 100.00 KONEX N N N N N 8190 200 2 2.50 88140 11 366.67 7990 8190 7990 9180 6800 7990 8012.73 1.89 0 0 8183 8086 7893 7796 7603 8135 7845 19 1190 500 5270 10 1 3726079 305 12.66 0.97 12 0.00 647.00 8433.00 13000 20240223 -37.00 7010 20241202 16.83 13000 -37.00 20240223 7010 16.83 20241202 13000 -37.00 20240223 7010 16.83 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
10 20241209 160909 57 100.00 KONEX N N N N N 7990 30 2 0.38 23400 3 0.98 7710 7990 7700 9150 6770 7960 7800.00 1.89 0 0 8213 8086 7853 7726 7493 8150 7790 19 1190 500 5250 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 13000 -38.54 20240223 7010 13.98 20241202 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
11 20241209 150910 57 100.00 KONEX N N N N N 7990 30 2 0.38 23400 3 0.98 7710 7990 7700 9150 6770 7960 7800.00 1.89 0 0 8213 8086 7853 7726 7493 8150 7790 19 1190 500 5250 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 13000 -38.54 20240223 7010 13.98 20241202 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N
12 20241209 140911 57 100.00 KONEX N N N N N 7990 30 2 0.38 23400 3 0.98 7710 7990 7700 9150 6770 7960 7800.00 1.89 0 0 8213 8086 7853 7726 7493 8150 7790 19 1190 500 5250 10 1 3726079 298 12.35 0.95 12 0.00 647.00 8433.00 13000 20240223 -38.54 7010 20241202 13.98 13000 -38.54 20240223 7010 13.98 20241202 13000 -38.54 20240223 7010 13.98 20241202 0.00 N 200580 500 18 억 70586 N N 0 N 00 N