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
207490/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
20241210,160918,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241210,150920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241210,140920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241210,130920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241210,120919,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241210,110919,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241210,100920,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241210,090926,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241209,160916,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241209,150917,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N
20241209,140918,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,0,0,0.00,0,0,0,7820,5780,6800,0.00,0.00,0,0,6800,6800,6800,6800,6800,6800,6800,18,1020,500,4080,10,1,3600000,245,242.86,3.55,12,0.00,28.00,1914.00,8050,20240229,-15.53,3705,20240205,83.54,8050,-15.53,20240229,3705,83.54,20240205,8050,-15.53,20240229,3705,83.54,20240205,0.00,N,207490,500,18 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 160918 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
3 20241210 150920 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
4 20241210 140920 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
5 20241210 130920 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
6 20241210 120919 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
7 20241210 110919 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
8 20241210 100920 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
9 20241210 090926 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
10 20241209 160916 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
11 20241209 150917 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N
12 20241209 140918 57 100.00 KONEX N N N N N 6800 0 3 0.00 0 0 0.00 0 0 0 7820 5780 6800 0.00 0.00 0 0 6800 6800 6800 6800 6800 6800 6800 18 1020 500 4080 10 1 3600000 245 242.86 3.55 12 0.00 28.00 1914.00 8050 20240229 -15.53 3705 20240205 83.54 8050 -15.53 20240229 3705 83.54 20240205 8050 -15.53 20240229 3705 83.54 20240205 0.00 N 207490 500 18 억 0 N N 0 N 00 N