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
012210/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
20241210,160257,57,100.00,KONEX,,,N,N,N,N, ,N,1684,-18,5,-1.06,2116572,1104,55200.00,1947,1947,1684,1957,1447,1702,1917.18,0.00,0,0,2372,2036,1869,1533,1366,1953,1450,178,255,500,1020,1,1,35599885,600,58.07,1.05,12,0.00,29.00,1599.00,3780,20240912,-55.45,830,20231206,102.89,3780,-55.45,20240912,865,94.68,20240102,3780,-55.45,20240912,840,100.48,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241210,150256,57,100.00,KONEX,,,N,N,N,N, ,N,1888,186,2,10.93,2113039,1102,55100.00,1947,1947,1888,1957,1447,1702,1917.46,0.00,0,0,2372,2036,1869,1533,1366,1953,1450,178,255,500,1020,1,1,35599885,672,65.10,1.18,12,0.00,29.00,1599.00,3780,20240912,-50.05,830,20231206,127.47,3780,-50.05,20240912,865,118.27,20240102,3780,-50.05,20240912,840,124.76,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241210,140256,57,100.00,KONEX,,,N,N,N,N, ,N,1888,186,2,10.93,2113039,1102,55100.00,1947,1947,1888,1957,1447,1702,1917.46,0.00,0,0,2372,2036,1869,1533,1366,1953,1450,178,255,500,1020,1,1,35599885,672,65.10,1.18,12,0.00,29.00,1599.00,3780,20240912,-50.05,830,20231206,127.47,3780,-50.05,20240912,865,118.27,20240102,3780,-50.05,20240912,840,124.76,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241210,130255,57,100.00,KONEX,,,N,N,N,N, ,N,1888,186,2,10.93,2113039,1102,55100.00,1947,1947,1888,1957,1447,1702,1917.46,0.00,0,0,2372,2036,1869,1533,1366,1953,1450,178,255,500,1020,1,1,35599885,672,65.10,1.18,12,0.00,29.00,1599.00,3780,20240912,-50.05,830,20231206,127.47,3780,-50.05,20240912,865,118.27,20240102,3780,-50.05,20240912,840,124.76,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241210,120256,57,100.00,KONEX,,,N,N,N,N, ,N,1889,187,2,10.99,1924239,1002,50100.00,1947,1947,1889,1957,1447,1702,1920.40,0.00,0,0,2372,2036,1869,1533,1366,1953,1450,178,255,500,1020,1,1,35599885,672,65.14,1.18,12,0.00,29.00,1599.00,3780,20240912,-50.03,830,20231206,127.59,3780,-50.03,20240912,865,118.38,20240102,3780,-50.03,20240912,840,124.88,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241210,110256,57,100.00,KONEX,,,N,N,N,N, ,N,1930,228,2,13.40,1922350,1001,50050.00,1947,1947,1919,1957,1447,1702,1920.43,0.00,0,0,2372,2036,1869,1533,1366,1953,1450,178,255,500,1020,1,1,35599885,687,66.55,1.21,12,0.00,29.00,1599.00,3780,20240912,-48.94,830,20231206,132.53,3780,-48.94,20240912,865,123.12,20240102,3780,-48.94,20240912,840,129.76,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241210,100256,57,100.00,KONEX,,,N,N,N,N, ,N,1947,245,2,14.39,1947,1,50.00,1947,1947,1947,1957,1447,1702,1947.00,0.00,0,0,2372,2036,1869,1533,1366,1953,1450,178,255,500,1020,1,1,35599885,693,67.14,1.22,12,0.00,29.00,1599.00,3780,20240912,-48.49,830,20231206,134.58,3780,-48.49,20240912,865,125.09,20240102,3780,-48.49,20240912,840,131.79,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241210,090258,57,100.00,KONEX,,,N,N,N,N, ,N,1947,245,2,14.39,1947,1,50.00,1947,1947,1947,1957,1447,1702,1947.00,0.00,0,0,2372,2036,1869,1533,1366,1953,1450,178,255,500,1020,1,1,35599885,693,67.14,1.22,12,0.00,29.00,1599.00,3780,20240912,-48.49,830,20231206,134.58,3780,-48.49,20240912,865,125.09,20240102,3780,-48.49,20240912,840,131.79,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241209,160254,57,100.00,KONEX,,,N,N,N,N, ,N,1702,-285,5,-14.34,3907,2,15.38,2205,2205,1702,2285,1689,1987,1953.50,0.00,0,0,2337,2161,1914,1738,1491,2038,1615,178,298,500,1190,1,1,35599885,606,58.69,1.06,12,0.00,29.00,1599.00,3780,20240912,-54.97,830,20231206,105.06,3780,-54.97,20240912,865,96.76,20240102,3780,-54.97,20240912,840,102.62,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241209,150256,57,100.00,KONEX,,,N,N,N,N, ,N,2205,218,2,10.97,2205,1,7.69,2205,2205,2205,2285,1689,1987,2205.00,0.00,0,0,2337,2161,1914,1738,1491,2038,1615,178,298,500,1190,5,1,35599885,785,76.03,1.38,12,0.00,29.00,1599.00,3780,20240912,-41.67,830,20231206,165.66,3780,-41.67,20240912,865,154.91,20240102,3780,-41.67,20240912,840,162.50,20231211,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N
20241209,140256,57,100.00,KONEX,,,N,N,N,N, ,N,2205,218,2,10.97,2205,1,7.69,2205,2205,2205,2285,1689,1987,2205.00,0.00,0,0,2337,2161,1914,1738,1491,2038,1615,178,298,500,1190,5,1,35599885,785,76.03,1.38,12,0.00,29.00,1599.00,3780,20240912,-41.67,830,20231206,165.66,3780,-41.67,20240912,865,154.91,20240102,3780,-41.67,20240912,840,162.50,20231211,0.00,N,012210,500,177 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 160257 57 100.00 KONEX N N N N N 1684 -18 5 -1.06 2116572 1104 55200.00 1947 1947 1684 1957 1447 1702 1917.18 0.00 0 0 2372 2036 1869 1533 1366 1953 1450 178 255 500 1020 1 1 35599885 600 58.07 1.05 12 0.00 29.00 1599.00 3780 20240912 -55.45 830 20231206 102.89 3780 -55.45 20240912 865 94.68 20240102 3780 -55.45 20240912 840 100.48 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
3 20241210 150256 57 100.00 KONEX N N N N N 1888 186 2 10.93 2113039 1102 55100.00 1947 1947 1888 1957 1447 1702 1917.46 0.00 0 0 2372 2036 1869 1533 1366 1953 1450 178 255 500 1020 1 1 35599885 672 65.10 1.18 12 0.00 29.00 1599.00 3780 20240912 -50.05 830 20231206 127.47 3780 -50.05 20240912 865 118.27 20240102 3780 -50.05 20240912 840 124.76 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
4 20241210 140256 57 100.00 KONEX N N N N N 1888 186 2 10.93 2113039 1102 55100.00 1947 1947 1888 1957 1447 1702 1917.46 0.00 0 0 2372 2036 1869 1533 1366 1953 1450 178 255 500 1020 1 1 35599885 672 65.10 1.18 12 0.00 29.00 1599.00 3780 20240912 -50.05 830 20231206 127.47 3780 -50.05 20240912 865 118.27 20240102 3780 -50.05 20240912 840 124.76 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
5 20241210 130255 57 100.00 KONEX N N N N N 1888 186 2 10.93 2113039 1102 55100.00 1947 1947 1888 1957 1447 1702 1917.46 0.00 0 0 2372 2036 1869 1533 1366 1953 1450 178 255 500 1020 1 1 35599885 672 65.10 1.18 12 0.00 29.00 1599.00 3780 20240912 -50.05 830 20231206 127.47 3780 -50.05 20240912 865 118.27 20240102 3780 -50.05 20240912 840 124.76 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
6 20241210 120256 57 100.00 KONEX N N N N N 1889 187 2 10.99 1924239 1002 50100.00 1947 1947 1889 1957 1447 1702 1920.40 0.00 0 0 2372 2036 1869 1533 1366 1953 1450 178 255 500 1020 1 1 35599885 672 65.14 1.18 12 0.00 29.00 1599.00 3780 20240912 -50.03 830 20231206 127.59 3780 -50.03 20240912 865 118.38 20240102 3780 -50.03 20240912 840 124.88 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
7 20241210 110256 57 100.00 KONEX N N N N N 1930 228 2 13.40 1922350 1001 50050.00 1947 1947 1919 1957 1447 1702 1920.43 0.00 0 0 2372 2036 1869 1533 1366 1953 1450 178 255 500 1020 1 1 35599885 687 66.55 1.21 12 0.00 29.00 1599.00 3780 20240912 -48.94 830 20231206 132.53 3780 -48.94 20240912 865 123.12 20240102 3780 -48.94 20240912 840 129.76 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
8 20241210 100256 57 100.00 KONEX N N N N N 1947 245 2 14.39 1947 1 50.00 1947 1947 1947 1957 1447 1702 1947.00 0.00 0 0 2372 2036 1869 1533 1366 1953 1450 178 255 500 1020 1 1 35599885 693 67.14 1.22 12 0.00 29.00 1599.00 3780 20240912 -48.49 830 20231206 134.58 3780 -48.49 20240912 865 125.09 20240102 3780 -48.49 20240912 840 131.79 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
9 20241210 090258 57 100.00 KONEX N N N N N 1947 245 2 14.39 1947 1 50.00 1947 1947 1947 1957 1447 1702 1947.00 0.00 0 0 2372 2036 1869 1533 1366 1953 1450 178 255 500 1020 1 1 35599885 693 67.14 1.22 12 0.00 29.00 1599.00 3780 20240912 -48.49 830 20231206 134.58 3780 -48.49 20240912 865 125.09 20240102 3780 -48.49 20240912 840 131.79 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
10 20241209 160254 57 100.00 KONEX N N N N N 1702 -285 5 -14.34 3907 2 15.38 2205 2205 1702 2285 1689 1987 1953.50 0.00 0 0 2337 2161 1914 1738 1491 2038 1615 178 298 500 1190 1 1 35599885 606 58.69 1.06 12 0.00 29.00 1599.00 3780 20240912 -54.97 830 20231206 105.06 3780 -54.97 20240912 865 96.76 20240102 3780 -54.97 20240912 840 102.62 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
11 20241209 150256 57 100.00 KONEX N N N N N 2205 218 2 10.97 2205 1 7.69 2205 2205 2205 2285 1689 1987 2205.00 0.00 0 0 2337 2161 1914 1738 1491 2038 1615 178 298 500 1190 5 1 35599885 785 76.03 1.38 12 0.00 29.00 1599.00 3780 20240912 -41.67 830 20231206 165.66 3780 -41.67 20240912 865 154.91 20240102 3780 -41.67 20240912 840 162.50 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N
12 20241209 140256 57 100.00 KONEX N N N N N 2205 218 2 10.97 2205 1 7.69 2205 2205 2205 2285 1689 1987 2205.00 0.00 0 0 2337 2161 1914 1738 1491 2038 1615 178 298 500 1190 5 1 35599885 785 76.03 1.38 12 0.00 29.00 1599.00 3780 20240912 -41.67 830 20231206 165.66 3780 -41.67 20240912 865 154.91 20240102 3780 -41.67 20240912 840 162.50 20231211 0.00 N 012210 500 177 억 0 N N 0 N 00 N