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
233990/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
20241210,160951,57,100.00,KONEX,,,N,N,N,N, ,N,618,-10,5,-1.59,8186,13,0.15,628,669,618,722,534,628,629.69,0.00,0,0,682,655,608,581,534,631,557,15,94,100,370,1,1,14764898,91,-26.87,4.23,12,0.00,-23.00,146.00,820,20241125,-24.63,336,20240628,83.93,820,-24.63,20241125,336,83.93,20240628,820,-24.63,20241125,336,83.93,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241210,150954,57,100.00,KONEX,,,N,N,N,N, ,N,618,-10,5,-1.59,8186,13,0.15,628,669,618,722,534,628,629.69,0.00,0,0,682,655,608,581,534,631,557,15,94,100,370,1,1,14764898,91,-26.87,4.23,12,0.00,-23.00,146.00,820,20241125,-24.63,336,20240628,83.93,820,-24.63,20241125,336,83.93,20240628,820,-24.63,20241125,336,83.93,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241210,140953,57,100.00,KONEX,,,N,N,N,N, ,N,618,-10,5,-1.59,8186,13,0.15,628,669,618,722,534,628,629.69,0.00,0,0,682,655,608,581,534,631,557,15,94,100,370,1,1,14764898,91,-26.87,4.23,12,0.00,-23.00,146.00,820,20241125,-24.63,336,20240628,83.93,820,-24.63,20241125,336,83.93,20240628,820,-24.63,20241125,336,83.93,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241210,130954,57,100.00,KONEX,,,N,N,N,N, ,N,618,-10,5,-1.59,8186,13,0.15,628,669,618,722,534,628,629.69,0.00,0,0,682,655,608,581,534,631,557,15,94,100,370,1,1,14764898,91,-26.87,4.23,12,0.00,-23.00,146.00,820,20241125,-24.63,336,20240628,83.93,820,-24.63,20241125,336,83.93,20240628,820,-24.63,20241125,336,83.93,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241210,120953,57,100.00,KONEX,,,N,N,N,N, ,N,618,-10,5,-1.59,8186,13,0.15,628,669,618,722,534,628,629.69,0.00,0,0,682,655,608,581,534,631,557,15,94,100,370,1,1,14764898,91,-26.87,4.23,12,0.00,-23.00,146.00,820,20241125,-24.63,336,20240628,83.93,820,-24.63,20241125,336,83.93,20240628,820,-24.63,20241125,336,83.93,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241210,110952,57,100.00,KONEX,,,N,N,N,N, ,N,669,41,2,6.53,6949,11,0.13,628,669,628,722,534,628,631.73,0.00,0,0,682,655,608,581,534,631,557,15,94,100,370,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,820,20241125,-18.41,336,20240628,99.11,820,-18.41,20241125,336,99.11,20240628,820,-18.41,20241125,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241210,100953,57,100.00,KONEX,,,N,N,N,N, ,N,669,41,2,6.53,6949,11,0.13,628,669,628,722,534,628,631.73,0.00,0,0,682,655,608,581,534,631,557,15,94,100,370,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,820,20241125,-18.41,336,20240628,99.11,820,-18.41,20241125,336,99.11,20240628,820,-18.41,20241125,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241210,090959,57,100.00,KONEX,,,N,N,N,N, ,N,669,41,2,6.53,6949,11,0.13,628,669,628,722,534,628,631.73,0.00,0,0,682,655,608,581,534,631,557,15,94,100,370,1,1,14764898,99,-29.09,4.58,12,0.00,-23.00,146.00,820,20241125,-18.41,336,20240628,99.11,820,-18.41,20241125,336,99.11,20240628,820,-18.41,20241125,336,99.11,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241209,160950,57,100.00,KONEX,,,N,N,N,N, ,N,628,-31,5,-4.70,4772763,8502,26568.75,635,635,561,757,561,659,561.37,0.00,0,0,775,716,638,579,501,678,541,15,98,100,390,1,1,14764898,93,-27.30,4.30,12,0.06,-23.00,146.00,820,20241125,-23.41,336,20240628,86.90,820,-23.41,20241125,336,86.90,20240628,820,-23.41,20241125,336,86.90,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241209,150951,57,100.00,KONEX,,,N,N,N,N, ,N,628,-31,5,-4.70,4772763,8502,26568.75,635,635,561,757,561,659,561.37,0.00,0,0,775,716,638,579,501,678,541,15,98,100,390,1,1,14764898,93,-27.30,4.30,12,0.06,-23.00,146.00,820,20241125,-23.41,336,20240628,86.90,820,-23.41,20241125,336,86.90,20240628,820,-23.41,20241125,336,86.90,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N
20241209,140952,57,100.00,KONEX,,,N,N,N,N, ,N,561,-98,4,-14.87,1134173,2018,6306.25,635,635,561,757,561,659,562.03,0.00,0,0,775,716,638,579,501,678,541,15,98,100,390,1,1,14764898,83,-24.39,3.84,12,0.01,-23.00,146.00,820,20241125,-31.59,336,20240628,66.96,820,-31.59,20241125,336,66.96,20240628,820,-31.59,20241125,336,66.96,20240628,0.00,N,233990,100,14 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 160951 57 100.00 KONEX N N N N N 618 -10 5 -1.59 8186 13 0.15 628 669 618 722 534 628 629.69 0.00 0 0 682 655 608 581 534 631 557 15 94 100 370 1 1 14764898 91 -26.87 4.23 12 0.00 -23.00 146.00 820 20241125 -24.63 336 20240628 83.93 820 -24.63 20241125 336 83.93 20240628 820 -24.63 20241125 336 83.93 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
3 20241210 150954 57 100.00 KONEX N N N N N 618 -10 5 -1.59 8186 13 0.15 628 669 618 722 534 628 629.69 0.00 0 0 682 655 608 581 534 631 557 15 94 100 370 1 1 14764898 91 -26.87 4.23 12 0.00 -23.00 146.00 820 20241125 -24.63 336 20240628 83.93 820 -24.63 20241125 336 83.93 20240628 820 -24.63 20241125 336 83.93 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
4 20241210 140953 57 100.00 KONEX N N N N N 618 -10 5 -1.59 8186 13 0.15 628 669 618 722 534 628 629.69 0.00 0 0 682 655 608 581 534 631 557 15 94 100 370 1 1 14764898 91 -26.87 4.23 12 0.00 -23.00 146.00 820 20241125 -24.63 336 20240628 83.93 820 -24.63 20241125 336 83.93 20240628 820 -24.63 20241125 336 83.93 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
5 20241210 130954 57 100.00 KONEX N N N N N 618 -10 5 -1.59 8186 13 0.15 628 669 618 722 534 628 629.69 0.00 0 0 682 655 608 581 534 631 557 15 94 100 370 1 1 14764898 91 -26.87 4.23 12 0.00 -23.00 146.00 820 20241125 -24.63 336 20240628 83.93 820 -24.63 20241125 336 83.93 20240628 820 -24.63 20241125 336 83.93 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
6 20241210 120953 57 100.00 KONEX N N N N N 618 -10 5 -1.59 8186 13 0.15 628 669 618 722 534 628 629.69 0.00 0 0 682 655 608 581 534 631 557 15 94 100 370 1 1 14764898 91 -26.87 4.23 12 0.00 -23.00 146.00 820 20241125 -24.63 336 20240628 83.93 820 -24.63 20241125 336 83.93 20240628 820 -24.63 20241125 336 83.93 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
7 20241210 110952 57 100.00 KONEX N N N N N 669 41 2 6.53 6949 11 0.13 628 669 628 722 534 628 631.73 0.00 0 0 682 655 608 581 534 631 557 15 94 100 370 1 1 14764898 99 -29.09 4.58 12 0.00 -23.00 146.00 820 20241125 -18.41 336 20240628 99.11 820 -18.41 20241125 336 99.11 20240628 820 -18.41 20241125 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
8 20241210 100953 57 100.00 KONEX N N N N N 669 41 2 6.53 6949 11 0.13 628 669 628 722 534 628 631.73 0.00 0 0 682 655 608 581 534 631 557 15 94 100 370 1 1 14764898 99 -29.09 4.58 12 0.00 -23.00 146.00 820 20241125 -18.41 336 20240628 99.11 820 -18.41 20241125 336 99.11 20240628 820 -18.41 20241125 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
9 20241210 090959 57 100.00 KONEX N N N N N 669 41 2 6.53 6949 11 0.13 628 669 628 722 534 628 631.73 0.00 0 0 682 655 608 581 534 631 557 15 94 100 370 1 1 14764898 99 -29.09 4.58 12 0.00 -23.00 146.00 820 20241125 -18.41 336 20240628 99.11 820 -18.41 20241125 336 99.11 20240628 820 -18.41 20241125 336 99.11 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
10 20241209 160950 57 100.00 KONEX N N N N N 628 -31 5 -4.70 4772763 8502 26568.75 635 635 561 757 561 659 561.37 0.00 0 0 775 716 638 579 501 678 541 15 98 100 390 1 1 14764898 93 -27.30 4.30 12 0.06 -23.00 146.00 820 20241125 -23.41 336 20240628 86.90 820 -23.41 20241125 336 86.90 20240628 820 -23.41 20241125 336 86.90 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
11 20241209 150951 57 100.00 KONEX N N N N N 628 -31 5 -4.70 4772763 8502 26568.75 635 635 561 757 561 659 561.37 0.00 0 0 775 716 638 579 501 678 541 15 98 100 390 1 1 14764898 93 -27.30 4.30 12 0.06 -23.00 146.00 820 20241125 -23.41 336 20240628 86.90 820 -23.41 20241125 336 86.90 20240628 820 -23.41 20241125 336 86.90 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N
12 20241209 140952 57 100.00 KONEX N N N N N 561 -98 4 -14.87 1134173 2018 6306.25 635 635 561 757 561 659 562.03 0.00 0 0 775 716 638 579 501 678 541 15 98 100 390 1 1 14764898 83 -24.39 3.84 12 0.01 -23.00 146.00 820 20241125 -31.59 336 20240628 66.96 820 -31.59 20241125 336 66.96 20240628 820 -31.59 20241125 336 66.96 20240628 0.00 N 233990 100 14 억 0 N N 0 N 00 N