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
208890/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
20241210,160921,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241210,150923,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241210,140923,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241210,130923,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241210,120922,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241210,110922,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241210,100923,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241210,090929,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241209,160919,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241209,150920,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N
20241209,140921,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1398,20240925,-21.32,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 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 160921 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
3 20241210 150923 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
4 20241210 140923 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
5 20241210 130923 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
6 20241210 120922 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
7 20241210 110922 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
8 20241210 100923 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
9 20241210 090929 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
10 20241209 160919 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
11 20241209 150920 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N
12 20241209 140921 57 100.00 KONEX N N N N N 1100 0 3 0.00 0 0 0.00 0 0 0 1265 935 1100 0.00 0.00 0 0 1100 1100 1100 1100 1100 1100 1100 40 165 1000 660 1 1 4005520 44 -18.64 1.41 12 0.00 -59.00 778.00 1398 20240925 -21.32 831 20240816 32.37 1398 -21.32 20240925 831 32.37 20240816 1398 -21.32 20240925 831 32.37 20240816 0.00 N 208890 1000 40 억 0 N N 0 N 00 N