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
076340/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
20241210,160626,57,100.00,KONEX,,,N,N,N,N, ,N,5600,300,2,5.66,5600,1,0.06,5600,5600,5600,6090,4510,5300,5600.00,0.00,0,0,5673,5486,5393,5206,5113,5440,5160,24,790,500,3390,10,1,4871460,273,4.16,0.34,12,0.00,1346.00,16385.00,7200,20240214,-22.22,4800,20241024,16.67,7200,-22.22,20240214,4800,16.67,20241024,7200,-22.22,20240214,4800,16.67,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241210,150627,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5673,5486,5393,5206,5113,5440,5160,24,790,500,3390,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,7200,-26.39,20240214,4800,10.42,20241024,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241210,140627,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5673,5486,5393,5206,5113,5440,5160,24,790,500,3390,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,7200,-26.39,20240214,4800,10.42,20241024,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241210,130626,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5673,5486,5393,5206,5113,5440,5160,24,790,500,3390,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,7200,-26.39,20240214,4800,10.42,20241024,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241210,120626,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5673,5486,5393,5206,5113,5440,5160,24,790,500,3390,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,7200,-26.39,20240214,4800,10.42,20241024,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241210,110626,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5673,5486,5393,5206,5113,5440,5160,24,790,500,3390,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,7200,-26.39,20240214,4800,10.42,20241024,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241210,100626,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5673,5486,5393,5206,5113,5440,5160,24,790,500,3390,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,7200,-26.39,20240214,4800,10.42,20241024,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241210,090631,57,100.00,KONEX,,,N,N,N,N, ,N,5300,0,3,0.00,0,0,0.00,0,0,0,6090,4510,5300,0.00,0.00,0,0,5673,5486,5393,5206,5113,5440,5160,24,790,500,3390,10,1,4871460,258,3.94,0.32,12,0.00,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,7200,-26.39,20240214,4800,10.42,20241024,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241209,160624,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-240,5,-4.33,8960830,1613,1.99,5550,5580,5300,6370,4710,5540,5555.38,0.00,0,0,5573,5556,5523,5506,5473,5565,5515,24,830,500,3540,10,1,4871460,258,3.94,0.32,12,0.03,1346.00,16385.00,7200,20240214,-26.39,4800,20241024,10.42,7200,-26.39,20240214,4800,10.42,20241024,7200,-26.39,20240214,4800,10.42,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241209,150626,57,100.00,KONEX,,,N,N,N,N, ,N,5550,10,2,0.18,3385500,610,0.75,5550,5550,5550,6370,4710,5540,5550.00,0.00,0,0,5573,5556,5523,5506,5473,5565,5515,24,830,500,3540,10,1,4871460,270,4.12,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.92,4800,20241024,15.62,7200,-22.92,20240214,4800,15.62,20241024,7200,-22.92,20240214,4800,15.62,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N
20241209,140626,57,100.00,KONEX,,,N,N,N,N, ,N,5550,10,2,0.18,3385500,610,0.75,5550,5550,5550,6370,4710,5540,5550.00,0.00,0,0,5573,5556,5523,5506,5473,5565,5515,24,830,500,3540,10,1,4871460,270,4.12,0.34,12,0.01,1346.00,16385.00,7200,20240214,-22.92,4800,20241024,15.62,7200,-22.92,20240214,4800,15.62,20241024,7200,-22.92,20240214,4800,15.62,20241024,0.00,N,076340,500,24 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 160626 57 100.00 KONEX N N N N N 5600 300 2 5.66 5600 1 0.06 5600 5600 5600 6090 4510 5300 5600.00 0.00 0 0 5673 5486 5393 5206 5113 5440 5160 24 790 500 3390 10 1 4871460 273 4.16 0.34 12 0.00 1346.00 16385.00 7200 20240214 -22.22 4800 20241024 16.67 7200 -22.22 20240214 4800 16.67 20241024 7200 -22.22 20240214 4800 16.67 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
3 20241210 150627 57 100.00 KONEX N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6090 4510 5300 0.00 0.00 0 0 5673 5486 5393 5206 5113 5440 5160 24 790 500 3390 10 1 4871460 258 3.94 0.32 12 0.00 1346.00 16385.00 7200 20240214 -26.39 4800 20241024 10.42 7200 -26.39 20240214 4800 10.42 20241024 7200 -26.39 20240214 4800 10.42 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
4 20241210 140627 57 100.00 KONEX N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6090 4510 5300 0.00 0.00 0 0 5673 5486 5393 5206 5113 5440 5160 24 790 500 3390 10 1 4871460 258 3.94 0.32 12 0.00 1346.00 16385.00 7200 20240214 -26.39 4800 20241024 10.42 7200 -26.39 20240214 4800 10.42 20241024 7200 -26.39 20240214 4800 10.42 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
5 20241210 130626 57 100.00 KONEX N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6090 4510 5300 0.00 0.00 0 0 5673 5486 5393 5206 5113 5440 5160 24 790 500 3390 10 1 4871460 258 3.94 0.32 12 0.00 1346.00 16385.00 7200 20240214 -26.39 4800 20241024 10.42 7200 -26.39 20240214 4800 10.42 20241024 7200 -26.39 20240214 4800 10.42 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
6 20241210 120626 57 100.00 KONEX N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6090 4510 5300 0.00 0.00 0 0 5673 5486 5393 5206 5113 5440 5160 24 790 500 3390 10 1 4871460 258 3.94 0.32 12 0.00 1346.00 16385.00 7200 20240214 -26.39 4800 20241024 10.42 7200 -26.39 20240214 4800 10.42 20241024 7200 -26.39 20240214 4800 10.42 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
7 20241210 110626 57 100.00 KONEX N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6090 4510 5300 0.00 0.00 0 0 5673 5486 5393 5206 5113 5440 5160 24 790 500 3390 10 1 4871460 258 3.94 0.32 12 0.00 1346.00 16385.00 7200 20240214 -26.39 4800 20241024 10.42 7200 -26.39 20240214 4800 10.42 20241024 7200 -26.39 20240214 4800 10.42 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
8 20241210 100626 57 100.00 KONEX N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6090 4510 5300 0.00 0.00 0 0 5673 5486 5393 5206 5113 5440 5160 24 790 500 3390 10 1 4871460 258 3.94 0.32 12 0.00 1346.00 16385.00 7200 20240214 -26.39 4800 20241024 10.42 7200 -26.39 20240214 4800 10.42 20241024 7200 -26.39 20240214 4800 10.42 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
9 20241210 090631 57 100.00 KONEX N N N N N 5300 0 3 0.00 0 0 0.00 0 0 0 6090 4510 5300 0.00 0.00 0 0 5673 5486 5393 5206 5113 5440 5160 24 790 500 3390 10 1 4871460 258 3.94 0.32 12 0.00 1346.00 16385.00 7200 20240214 -26.39 4800 20241024 10.42 7200 -26.39 20240214 4800 10.42 20241024 7200 -26.39 20240214 4800 10.42 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
10 20241209 160624 57 100.00 KONEX N N N N N 5300 -240 5 -4.33 8960830 1613 1.99 5550 5580 5300 6370 4710 5540 5555.38 0.00 0 0 5573 5556 5523 5506 5473 5565 5515 24 830 500 3540 10 1 4871460 258 3.94 0.32 12 0.03 1346.00 16385.00 7200 20240214 -26.39 4800 20241024 10.42 7200 -26.39 20240214 4800 10.42 20241024 7200 -26.39 20240214 4800 10.42 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
11 20241209 150626 57 100.00 KONEX N N N N N 5550 10 2 0.18 3385500 610 0.75 5550 5550 5550 6370 4710 5540 5550.00 0.00 0 0 5573 5556 5523 5506 5473 5565 5515 24 830 500 3540 10 1 4871460 270 4.12 0.34 12 0.01 1346.00 16385.00 7200 20240214 -22.92 4800 20241024 15.62 7200 -22.92 20240214 4800 15.62 20241024 7200 -22.92 20240214 4800 15.62 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N
12 20241209 140626 57 100.00 KONEX N N N N N 5550 10 2 0.18 3385500 610 0.75 5550 5550 5550 6370 4710 5540 5550.00 0.00 0 0 5573 5556 5523 5506 5473 5565 5515 24 830 500 3540 10 1 4871460 270 4.12 0.34 12 0.01 1346.00 16385.00 7200 20240214 -22.92 4800 20241024 15.62 7200 -22.92 20240214 4800 15.62 20241024 7200 -22.92 20240214 4800 15.62 20241024 0.00 N 076340 500 24 억 0 N N 0 N 00 N