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
390110/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
20241210,161206,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241210,151208,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241210,141208,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241210,131210,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241210,121208,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241210,111207,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241210,101209,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241210,091216,57,100.00,KONEX,,,N,N,N,N, ,N,1990,0,3,0.00,0,0,0.00,0,0,0,2285,1692,1990,0.00,0.00,0,0,1990,1990,1990,1990,1990,1990,1990,45,295,500,1190,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241209,161204,57,100.00,KONEX,,,N,N,N,N, ,N,1990,-130,5,-6.13,0,0,0.00,0,0,0,2435,1805,2120,0.00,0.00,0,0,2120,2120,2120,2120,2120,2120,2120,45,315,500,1270,1,1,9087297,181,-5.41,6.84,12,0.00,-368.00,291.00,3460,20231219,-42.49,1016,20240422,95.87,2935,-32.20,20240108,1016,95.87,20240422,3460,-42.49,20231219,1016,95.87,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241209,151206,57,100.00,KONEX,,,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2435,1805,2120,0.00,0.00,0,0,2120,2120,2120,2120,2120,2120,2120,45,315,500,1270,5,1,9087297,193,-5.76,7.29,12,0.00,-368.00,291.00,3460,20231219,-38.73,1016,20240422,108.66,2935,-27.77,20240108,1016,108.66,20240422,3460,-38.73,20231219,1016,108.66,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N
20241209,141205,57,100.00,KONEX,,,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2435,1805,2120,0.00,0.00,0,0,2120,2120,2120,2120,2120,2120,2120,45,315,500,1270,5,1,9087297,193,-5.76,7.29,12,0.00,-368.00,291.00,3460,20231219,-38.73,1016,20240422,108.66,2935,-27.77,20240108,1016,108.66,20240422,3460,-38.73,20231219,1016,108.66,20240422,0.00,N,390110,500,45 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 161206 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
3 20241210 151208 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
4 20241210 141208 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
5 20241210 131210 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
6 20241210 121208 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
7 20241210 111207 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
8 20241210 101209 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
9 20241210 091216 57 100.00 KONEX N N N N N 1990 0 3 0.00 0 0 0.00 0 0 0 2285 1692 1990 0.00 0.00 0 0 1990 1990 1990 1990 1990 1990 1990 45 295 500 1190 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
10 20241209 161204 57 100.00 KONEX N N N N N 1990 -130 5 -6.13 0 0 0.00 0 0 0 2435 1805 2120 0.00 0.00 0 0 2120 2120 2120 2120 2120 2120 2120 45 315 500 1270 1 1 9087297 181 -5.41 6.84 12 0.00 -368.00 291.00 3460 20231219 -42.49 1016 20240422 95.87 2935 -32.20 20240108 1016 95.87 20240422 3460 -42.49 20231219 1016 95.87 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
11 20241209 151206 57 100.00 KONEX N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2435 1805 2120 0.00 0.00 0 0 2120 2120 2120 2120 2120 2120 2120 45 315 500 1270 5 1 9087297 193 -5.76 7.29 12 0.00 -368.00 291.00 3460 20231219 -38.73 1016 20240422 108.66 2935 -27.77 20240108 1016 108.66 20240422 3460 -38.73 20231219 1016 108.66 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N
12 20241209 141205 57 100.00 KONEX N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2435 1805 2120 0.00 0.00 0 0 2120 2120 2120 2120 2120 2120 2120 45 315 500 1270 5 1 9087297 193 -5.76 7.29 12 0.00 -368.00 291.00 3460 20231219 -38.73 1016 20240422 108.66 2935 -27.77 20240108 1016 108.66 20240422 3460 -38.73 20231219 1016 108.66 20240422 0.00 N 390110 500 45 억 0 N N 0 N 00 N