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
308700/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
20241210,161103,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241210,151105,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241210,141105,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241210,131106,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241210,121105,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241210,111105,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241210,101105,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241210,091112,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241209,161102,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241209,151103,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N
20241209,141104,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,648,-69.29,20240112,170,17.06,20240318,0.00,N,308700,100,4 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 161103 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
3 20241210 151105 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
4 20241210 141105 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
5 20241210 131106 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
6 20241210 121105 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
7 20241210 111105 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
8 20241210 101105 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
9 20241210 091112 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
10 20241209 161102 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
11 20241209 151103 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N
12 20241209 141104 58 100.00 KONEX N N N N N 199 0 3 0.00 0 0 0.00 0 0 0 228 170 199 0.00 0.00 0 0 199 199 199 199 199 199 199 4 29 100 0 1 1 4000000 8 -0.41 -49.75 12 0.00 -481.00 -4.00 740 20231208 -73.11 170 20240318 17.06 648 -69.29 20240112 170 17.06 20240318 648 -69.29 20240112 170 17.06 20240318 0.00 N 308700 100 4 억 0 N N 0 N 00 N