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
224810/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
20241210,160942,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241210,150944,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241210,140944,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241210,130944,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241210,120944,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241210,110943,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241210,100944,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241210,090950,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,3640,3640,3640,3640,3640,3640,3640,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241209,160941,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,4003,3821,3458,3276,2913,3912,3367,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241209,150942,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,4003,3821,3458,3276,2913,3912,3367,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N
20241209,140942,57,100.00,KONEX,,,N,N,N,N, ,N,3640,0,3,0.00,0,0,0.00,0,0,0,4185,3095,3640,0.00,0.00,0,0,4003,3821,3458,3276,2913,3912,3367,21,545,500,2180,5,1,4200000,153,-2.52,1.24,12,0.00,-1445.00,2944.00,3650,20241204,-0.27,1636,20240503,122.49,3650,-0.27,20241204,1636,122.49,20240503,3650,-0.27,20241204,1636,122.49,20240503,0.00,N,224810,500,21 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 160942 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 3640 3640 3640 3640 3640 3640 3640 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
3 20241210 150944 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 3640 3640 3640 3640 3640 3640 3640 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
4 20241210 140944 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 3640 3640 3640 3640 3640 3640 3640 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
5 20241210 130944 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 3640 3640 3640 3640 3640 3640 3640 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
6 20241210 120944 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 3640 3640 3640 3640 3640 3640 3640 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
7 20241210 110943 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 3640 3640 3640 3640 3640 3640 3640 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
8 20241210 100944 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 3640 3640 3640 3640 3640 3640 3640 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
9 20241210 090950 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 3640 3640 3640 3640 3640 3640 3640 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
10 20241209 160941 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 4003 3821 3458 3276 2913 3912 3367 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
11 20241209 150942 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 4003 3821 3458 3276 2913 3912 3367 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N
12 20241209 140942 57 100.00 KONEX N N N N N 3640 0 3 0.00 0 0 0.00 0 0 0 4185 3095 3640 0.00 0.00 0 0 4003 3821 3458 3276 2913 3912 3367 21 545 500 2180 5 1 4200000 153 -2.52 1.24 12 0.00 -1445.00 2944.00 3650 20241204 -0.27 1636 20240503 122.49 3650 -0.27 20241204 1636 122.49 20240503 3650 -0.27 20241204 1636 122.49 20240503 0.00 N 224810 500 21 억 0 N N 0 N 00 N