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
052960/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
20241210,160523,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3200,-100,5,-3.03,1251350,416,0.00,3200,3200,3000,3795,2805,3300,3008.05,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2240,5,1,4887078,156,5.76,0.43,12,0.01,556.00,7470.00,4550,20240419,-29.67,3000,20241210,6.67,4550,-29.67,20240419,3000,6.67,20241210,4550,-29.67,20240419,3000,6.67,20241210,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241210,150524,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3200,-100,5,-3.03,1251350,416,0.00,3200,3200,3000,3795,2805,3300,3008.05,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2240,5,1,4887078,156,5.76,0.43,12,0.01,556.00,7470.00,4550,20240419,-29.67,3000,20241210,6.67,4550,-29.67,20240419,3000,6.67,20241210,4550,-29.67,20240419,3000,6.67,20241210,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241210,140524,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3200,-100,5,-3.03,1251350,416,0.00,3200,3200,3000,3795,2805,3300,3008.05,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2240,5,1,4887078,156,5.76,0.43,12,0.01,556.00,7470.00,4550,20240419,-29.67,3000,20241210,6.67,4550,-29.67,20240419,3000,6.67,20241210,4550,-29.67,20240419,3000,6.67,20241210,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241210,130523,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3200,-100,5,-3.03,1251350,416,0.00,3200,3200,3000,3795,2805,3300,3008.05,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2240,5,1,4887078,156,5.76,0.43,12,0.01,556.00,7470.00,4550,20240419,-29.67,3000,20241210,6.67,4550,-29.67,20240419,3000,6.67,20241210,4550,-29.67,20240419,3000,6.67,20241210,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241210,120524,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2240,5,1,4887078,161,5.94,0.44,12,0.00,556.00,7470.00,4550,20240419,-27.47,3100,20241203,6.45,4550,-27.47,20240419,3100,6.45,20241203,4550,-27.47,20240419,3100,6.45,20241203,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241210,110522,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2240,5,1,4887078,161,5.94,0.44,12,0.00,556.00,7470.00,4550,20240419,-27.47,3100,20241203,6.45,4550,-27.47,20240419,3100,6.45,20241203,4550,-27.47,20240419,3100,6.45,20241203,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241210,100523,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2240,5,1,4887078,161,5.94,0.44,12,0.00,556.00,7470.00,4550,20240419,-27.47,3100,20241203,6.45,4550,-27.47,20240419,3100,6.45,20241203,4550,-27.47,20240419,3100,6.45,20241203,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241210,090526,57,100.00,KONEX,,,N,N,N,N, ,N,3300,0,3,0.00,0,0,0.00,0,0,0,3795,2805,3300,0.00,0.00,0,0,3300,3300,3300,3300,3300,3300,3300,24,495,500,2240,5,1,4887078,161,5.94,0.44,12,0.00,556.00,7470.00,4550,20240419,-27.47,3100,20241203,6.45,4550,-27.47,20240419,3100,6.45,20241203,4550,-27.47,20240419,3100,6.45,20241203,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241209,160521,57,100.00,KONEX,,,N,N,N,N, ,N,3300,-190,5,-5.44,0,0,0.00,0,0,0,4010,2970,3490,0.00,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,24,520,500,2370,5,1,4887078,161,5.94,0.44,12,0.00,556.00,7470.00,4550,20240419,-27.47,3100,20241203,6.45,4550,-27.47,20240419,3100,6.45,20241203,4550,-27.47,20240419,3100,6.45,20241203,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241209,150524,57,100.00,KONEX,,,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4010,2970,3490,0.00,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,24,520,500,2370,5,1,4887078,171,6.28,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.30,3100,20241203,12.58,4550,-23.30,20240419,3100,12.58,20241203,4550,-23.30,20240419,3100,12.58,20241203,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N
20241209,140523,57,100.00,KONEX,,,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4010,2970,3490,0.00,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,24,520,500,2370,5,1,4887078,171,6.28,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.30,3100,20241203,12.58,4550,-23.30,20240419,3100,12.58,20241203,4550,-23.30,20240419,3100,12.58,20241203,0.00,N,052960,500,24 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 160523 57 100.00 KONEX 신저가 N N N N N 3200 -100 5 -3.03 1251350 416 0.00 3200 3200 3000 3795 2805 3300 3008.05 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2240 5 1 4887078 156 5.76 0.43 12 0.01 556.00 7470.00 4550 20240419 -29.67 3000 20241210 6.67 4550 -29.67 20240419 3000 6.67 20241210 4550 -29.67 20240419 3000 6.67 20241210 0.00 N 052960 500 24 억 0 N N 0 N 00 N
3 20241210 150524 57 100.00 KONEX 신저가 N N N N N 3200 -100 5 -3.03 1251350 416 0.00 3200 3200 3000 3795 2805 3300 3008.05 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2240 5 1 4887078 156 5.76 0.43 12 0.01 556.00 7470.00 4550 20240419 -29.67 3000 20241210 6.67 4550 -29.67 20240419 3000 6.67 20241210 4550 -29.67 20240419 3000 6.67 20241210 0.00 N 052960 500 24 억 0 N N 0 N 00 N
4 20241210 140524 57 100.00 KONEX 신저가 N N N N N 3200 -100 5 -3.03 1251350 416 0.00 3200 3200 3000 3795 2805 3300 3008.05 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2240 5 1 4887078 156 5.76 0.43 12 0.01 556.00 7470.00 4550 20240419 -29.67 3000 20241210 6.67 4550 -29.67 20240419 3000 6.67 20241210 4550 -29.67 20240419 3000 6.67 20241210 0.00 N 052960 500 24 억 0 N N 0 N 00 N
5 20241210 130523 57 100.00 KONEX 신저가 N N N N N 3200 -100 5 -3.03 1251350 416 0.00 3200 3200 3000 3795 2805 3300 3008.05 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2240 5 1 4887078 156 5.76 0.43 12 0.01 556.00 7470.00 4550 20240419 -29.67 3000 20241210 6.67 4550 -29.67 20240419 3000 6.67 20241210 4550 -29.67 20240419 3000 6.67 20241210 0.00 N 052960 500 24 억 0 N N 0 N 00 N
6 20241210 120524 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2240 5 1 4887078 161 5.94 0.44 12 0.00 556.00 7470.00 4550 20240419 -27.47 3100 20241203 6.45 4550 -27.47 20240419 3100 6.45 20241203 4550 -27.47 20240419 3100 6.45 20241203 0.00 N 052960 500 24 억 0 N N 0 N 00 N
7 20241210 110522 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2240 5 1 4887078 161 5.94 0.44 12 0.00 556.00 7470.00 4550 20240419 -27.47 3100 20241203 6.45 4550 -27.47 20240419 3100 6.45 20241203 4550 -27.47 20240419 3100 6.45 20241203 0.00 N 052960 500 24 억 0 N N 0 N 00 N
8 20241210 100523 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2240 5 1 4887078 161 5.94 0.44 12 0.00 556.00 7470.00 4550 20240419 -27.47 3100 20241203 6.45 4550 -27.47 20240419 3100 6.45 20241203 4550 -27.47 20240419 3100 6.45 20241203 0.00 N 052960 500 24 억 0 N N 0 N 00 N
9 20241210 090526 57 100.00 KONEX N N N N N 3300 0 3 0.00 0 0 0.00 0 0 0 3795 2805 3300 0.00 0.00 0 0 3300 3300 3300 3300 3300 3300 3300 24 495 500 2240 5 1 4887078 161 5.94 0.44 12 0.00 556.00 7470.00 4550 20240419 -27.47 3100 20241203 6.45 4550 -27.47 20240419 3100 6.45 20241203 4550 -27.47 20240419 3100 6.45 20241203 0.00 N 052960 500 24 억 0 N N 0 N 00 N
10 20241209 160521 57 100.00 KONEX N N N N N 3300 -190 5 -5.44 0 0 0.00 0 0 0 4010 2970 3490 0.00 0.00 0 0 3496 3492 3491 3487 3486 3492 3487 24 520 500 2370 5 1 4887078 161 5.94 0.44 12 0.00 556.00 7470.00 4550 20240419 -27.47 3100 20241203 6.45 4550 -27.47 20240419 3100 6.45 20241203 4550 -27.47 20240419 3100 6.45 20241203 0.00 N 052960 500 24 억 0 N N 0 N 00 N
11 20241209 150524 57 100.00 KONEX N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4010 2970 3490 0.00 0.00 0 0 3496 3492 3491 3487 3486 3492 3487 24 520 500 2370 5 1 4887078 171 6.28 0.47 12 0.00 556.00 7470.00 4550 20240419 -23.30 3100 20241203 12.58 4550 -23.30 20240419 3100 12.58 20241203 4550 -23.30 20240419 3100 12.58 20241203 0.00 N 052960 500 24 억 0 N N 0 N 00 N
12 20241209 140523 57 100.00 KONEX N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4010 2970 3490 0.00 0.00 0 0 3496 3492 3491 3487 3486 3492 3487 24 520 500 2370 5 1 4887078 171 6.28 0.47 12 0.00 556.00 7470.00 4550 20240419 -23.30 3100 20241203 12.58 4550 -23.30 20240419 3100 12.58 20241203 4550 -23.30 20240419 3100 12.58 20241203 0.00 N 052960 500 24 억 0 N N 0 N 00 N