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
066830/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
20241210,160602,57,100.00,KONEX,,,N,N,N,N, ,N,1260,10,2,0.80,2657,2,1.77,1397,1397,1260,1437,1063,1250,1328.50,0.00,0,0,1448,1348,1299,1199,1150,1324,1175,28,187,500,770,1,1,5667180,71,-27.39,0.62,12,0.00,-46.00,2021.00,2100,20240108,-40.00,1250,20241105,0.80,2100,-40.00,20240108,1250,0.80,20241105,2100,-40.00,20240108,1250,0.80,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241210,150604,57,100.00,KONEX,,,N,N,N,N, ,N,1397,147,2,11.76,1397,1,0.88,1397,1397,1397,1437,1063,1250,1397.00,0.00,0,0,1448,1348,1299,1199,1150,1324,1175,28,187,500,770,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241210,140604,57,100.00,KONEX,,,N,N,N,N, ,N,1397,147,2,11.76,1397,1,0.88,1397,1397,1397,1437,1063,1250,1397.00,0.00,0,0,1448,1348,1299,1199,1150,1324,1175,28,187,500,770,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241210,130603,57,100.00,KONEX,,,N,N,N,N, ,N,1397,147,2,11.76,1397,1,0.88,1397,1397,1397,1437,1063,1250,1397.00,0.00,0,0,1448,1348,1299,1199,1150,1324,1175,28,187,500,770,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241210,120603,57,100.00,KONEX,,,N,N,N,N, ,N,1397,147,2,11.76,1397,1,0.88,1397,1397,1397,1437,1063,1250,1397.00,0.00,0,0,1448,1348,1299,1199,1150,1324,1175,28,187,500,770,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241210,110602,57,100.00,KONEX,,,N,N,N,N, ,N,1250,0,3,0.00,0,0,0.00,0,0,0,1437,1063,1250,0.00,0.00,0,0,1448,1348,1299,1199,1150,1324,1175,28,187,500,770,1,1,5667180,71,-27.17,0.62,12,0.00,-46.00,2021.00,2100,20240108,-40.48,1250,20241105,0.00,2100,-40.48,20240108,1250,0.00,20241105,2100,-40.48,20240108,1250,0.00,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241210,100603,57,100.00,KONEX,,,N,N,N,N, ,N,1250,0,3,0.00,0,0,0.00,0,0,0,1437,1063,1250,0.00,0.00,0,0,1448,1348,1299,1199,1150,1324,1175,28,187,500,770,1,1,5667180,71,-27.17,0.62,12,0.00,-46.00,2021.00,2100,20240108,-40.48,1250,20241105,0.00,2100,-40.48,20240108,1250,0.00,20241105,2100,-40.48,20240108,1250,0.00,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241210,090607,57,100.00,KONEX,,,N,N,N,N, ,N,1250,0,3,0.00,0,0,0.00,0,0,0,1437,1063,1250,0.00,0.00,0,0,1448,1348,1299,1199,1150,1324,1175,28,187,500,770,1,1,5667180,71,-27.17,0.62,12,0.00,-46.00,2021.00,2100,20240108,-40.48,1250,20241105,0.00,2100,-40.48,20240108,1250,0.00,20241105,2100,-40.48,20240108,1250,0.00,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241209,160600,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1250,-50,5,-3.85,141899,113,5650.00,1300,1399,1250,1495,1105,1300,1255.74,0.00,0,0,1560,1430,1365,1235,1170,1397,1202,28,195,500,800,1,1,5667180,71,-27.17,0.62,12,0.00,-46.00,2021.00,2100,20240108,-40.48,1250,20241209,0.00,2100,-40.48,20240108,1250,0.00,20241209,2100,-40.48,20240108,1250,0.00,20241209,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241209,150603,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1399,99,2,7.62,140649,112,5600.00,1300,1399,1250,1495,1105,1300,1255.79,0.00,0,0,1560,1430,1365,1235,1170,1397,1202,28,195,500,800,1,1,5667180,79,-30.41,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.38,1250,20241209,11.92,2100,-33.38,20240108,1250,11.92,20241209,2100,-33.38,20240108,1250,11.92,20241209,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241209,140602,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1399,99,2,7.62,140649,112,5600.00,1300,1399,1250,1495,1105,1300,1255.79,0.00,0,0,1560,1430,1365,1235,1170,1397,1202,28,195,500,800,1,1,5667180,79,-30.41,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.38,1250,20241209,11.92,2100,-33.38,20240108,1250,11.92,20241209,2100,-33.38,20240108,1250,11.92,20241209,0.00,N,066830,500,28 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 160602 57 100.00 KONEX N N N N N 1260 10 2 0.80 2657 2 1.77 1397 1397 1260 1437 1063 1250 1328.50 0.00 0 0 1448 1348 1299 1199 1150 1324 1175 28 187 500 770 1 1 5667180 71 -27.39 0.62 12 0.00 -46.00 2021.00 2100 20240108 -40.00 1250 20241105 0.80 2100 -40.00 20240108 1250 0.80 20241105 2100 -40.00 20240108 1250 0.80 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
3 20241210 150604 57 100.00 KONEX N N N N N 1397 147 2 11.76 1397 1 0.88 1397 1397 1397 1437 1063 1250 1397.00 0.00 0 0 1448 1348 1299 1199 1150 1324 1175 28 187 500 770 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.48 1250 20241105 11.76 2100 -33.48 20240108 1250 11.76 20241105 2100 -33.48 20240108 1250 11.76 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
4 20241210 140604 57 100.00 KONEX N N N N N 1397 147 2 11.76 1397 1 0.88 1397 1397 1397 1437 1063 1250 1397.00 0.00 0 0 1448 1348 1299 1199 1150 1324 1175 28 187 500 770 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.48 1250 20241105 11.76 2100 -33.48 20240108 1250 11.76 20241105 2100 -33.48 20240108 1250 11.76 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
5 20241210 130603 57 100.00 KONEX N N N N N 1397 147 2 11.76 1397 1 0.88 1397 1397 1397 1437 1063 1250 1397.00 0.00 0 0 1448 1348 1299 1199 1150 1324 1175 28 187 500 770 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.48 1250 20241105 11.76 2100 -33.48 20240108 1250 11.76 20241105 2100 -33.48 20240108 1250 11.76 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
6 20241210 120603 57 100.00 KONEX N N N N N 1397 147 2 11.76 1397 1 0.88 1397 1397 1397 1437 1063 1250 1397.00 0.00 0 0 1448 1348 1299 1199 1150 1324 1175 28 187 500 770 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.48 1250 20241105 11.76 2100 -33.48 20240108 1250 11.76 20241105 2100 -33.48 20240108 1250 11.76 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
7 20241210 110602 57 100.00 KONEX N N N N N 1250 0 3 0.00 0 0 0.00 0 0 0 1437 1063 1250 0.00 0.00 0 0 1448 1348 1299 1199 1150 1324 1175 28 187 500 770 1 1 5667180 71 -27.17 0.62 12 0.00 -46.00 2021.00 2100 20240108 -40.48 1250 20241105 0.00 2100 -40.48 20240108 1250 0.00 20241105 2100 -40.48 20240108 1250 0.00 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
8 20241210 100603 57 100.00 KONEX N N N N N 1250 0 3 0.00 0 0 0.00 0 0 0 1437 1063 1250 0.00 0.00 0 0 1448 1348 1299 1199 1150 1324 1175 28 187 500 770 1 1 5667180 71 -27.17 0.62 12 0.00 -46.00 2021.00 2100 20240108 -40.48 1250 20241105 0.00 2100 -40.48 20240108 1250 0.00 20241105 2100 -40.48 20240108 1250 0.00 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
9 20241210 090607 57 100.00 KONEX N N N N N 1250 0 3 0.00 0 0 0.00 0 0 0 1437 1063 1250 0.00 0.00 0 0 1448 1348 1299 1199 1150 1324 1175 28 187 500 770 1 1 5667180 71 -27.17 0.62 12 0.00 -46.00 2021.00 2100 20240108 -40.48 1250 20241105 0.00 2100 -40.48 20240108 1250 0.00 20241105 2100 -40.48 20240108 1250 0.00 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
10 20241209 160600 57 100.00 KONEX 신저가 N N N N N 1250 -50 5 -3.85 141899 113 5650.00 1300 1399 1250 1495 1105 1300 1255.74 0.00 0 0 1560 1430 1365 1235 1170 1397 1202 28 195 500 800 1 1 5667180 71 -27.17 0.62 12 0.00 -46.00 2021.00 2100 20240108 -40.48 1250 20241209 0.00 2100 -40.48 20240108 1250 0.00 20241209 2100 -40.48 20240108 1250 0.00 20241209 0.00 N 066830 500 28 억 0 N N 0 N 00 N
11 20241209 150603 57 100.00 KONEX 신저가 N N N N N 1399 99 2 7.62 140649 112 5600.00 1300 1399 1250 1495 1105 1300 1255.79 0.00 0 0 1560 1430 1365 1235 1170 1397 1202 28 195 500 800 1 1 5667180 79 -30.41 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.38 1250 20241209 11.92 2100 -33.38 20240108 1250 11.92 20241209 2100 -33.38 20240108 1250 11.92 20241209 0.00 N 066830 500 28 억 0 N N 0 N 00 N
12 20241209 140602 57 100.00 KONEX 신저가 N N N N N 1399 99 2 7.62 140649 112 5600.00 1300 1399 1250 1495 1105 1300 1255.79 0.00 0 0 1560 1430 1365 1235 1170 1397 1202 28 195 500 800 1 1 5667180 79 -30.41 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.38 1250 20241209 11.92 2100 -33.38 20240108 1250 11.92 20241209 2100 -33.38 20240108 1250 11.92 20241209 0.00 N 066830 500 28 억 0 N N 0 N 00 N