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
227420/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
20241210,160945,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231201,0.00,1808,20231201,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241210,150949,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231201,0.00,1808,20231201,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241210,140948,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231201,0.00,1808,20231201,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241210,130948,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231201,0.00,1808,20231201,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241210,120948,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231201,0.00,1808,20231201,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241210,110947,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231201,0.00,1808,20231201,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241210,100948,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231201,0.00,1808,20231201,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241210,090954,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231201,0.00,1808,20231201,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241209,160945,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231130,0.00,1808,20231130,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241209,150946,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231130,0.00,1808,20231130,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 억,,0,N,N,0,N,00,N
20241209,140947,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,190,907,500,0,1,1,38044510,688,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231130,0.00,1808,20231130,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231211,0.00,N,227420,500,190 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 160945 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231201 0.00 1808 20231201 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
3 20241210 150949 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231201 0.00 1808 20231201 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
4 20241210 140948 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231201 0.00 1808 20231201 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
5 20241210 130948 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231201 0.00 1808 20231201 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
6 20241210 120948 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231201 0.00 1808 20231201 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
7 20241210 110947 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231201 0.00 1808 20231201 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
8 20241210 100948 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231201 0.00 1808 20231201 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
9 20241210 090954 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231201 0.00 1808 20231201 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
10 20241209 160945 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231130 0.00 1808 20231130 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
11 20241209 150946 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231130 0.00 1808 20231130 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N
12 20241209 140947 58 100.00 KONEX N N N N N 1808 0 3 0.00 0 0 0.00 0 0 0 2715 904 1808 0.00 0.00 0 0 1808 1808 1808 1808 1808 1808 1808 190 907 500 0 1 1 38044510 688 -1.95 5.01 12 0.00 -925.00 361.00 1808 20231130 0.00 1808 20231130 0.00 1808 0.00 20240102 1808 0.00 20240102 1808 0.00 20240119 904 100.00 20231211 0.00 N 227420 500 190 억 0 N N 0 N 00 N