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
086220/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
20241210,160650,57,100.00,KONEX,,,N,N,N,N, ,N,1550,2,2,0.13,113016,72,11.78,1598,1598,1550,1780,1316,1548,1569.67,0.00,0,0,1582,1564,1532,1514,1482,1574,1524,53,232,500,920,1,1,10573865,164,28.70,0.91,12,0.00,54.00,1694.00,3800,20240619,-59.21,1450,20241204,6.90,3800,-59.21,20240619,1450,6.90,20241204,3800,-59.21,20240619,1450,6.90,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241210,150651,57,100.00,KONEX,,,N,N,N,N, ,N,1594,46,2,2.97,51016,32,5.24,1598,1598,1594,1780,1316,1548,1594.25,0.00,0,0,1582,1564,1532,1514,1482,1574,1524,53,232,500,920,1,1,10573865,169,29.52,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.05,1450,20241204,9.93,3800,-58.05,20240619,1450,9.93,20241204,3800,-58.05,20240619,1450,9.93,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241210,140652,57,100.00,KONEX,,,N,N,N,N, ,N,1594,46,2,2.97,51016,32,5.24,1598,1598,1594,1780,1316,1548,1594.25,0.00,0,0,1582,1564,1532,1514,1482,1574,1524,53,232,500,920,1,1,10573865,169,29.52,0.94,12,0.00,54.00,1694.00,3800,20240619,-58.05,1450,20241204,9.93,3800,-58.05,20240619,1450,9.93,20241204,3800,-58.05,20240619,1450,9.93,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241210,130651,57,100.00,KONEX,,,N,N,N,N, ,N,1598,50,2,3.23,3196,2,0.33,1598,1598,1598,1780,1316,1548,1598.00,0.00,0,0,1582,1564,1532,1514,1482,1574,1524,53,232,500,920,1,1,10573865,169,29.59,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.95,1450,20241204,10.21,3800,-57.95,20240619,1450,10.21,20241204,3800,-57.95,20240619,1450,10.21,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241210,120651,57,100.00,KONEX,,,N,N,N,N, ,N,1598,50,2,3.23,3196,2,0.33,1598,1598,1598,1780,1316,1548,1598.00,0.00,0,0,1582,1564,1532,1514,1482,1574,1524,53,232,500,920,1,1,10573865,169,29.59,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.95,1450,20241204,10.21,3800,-57.95,20240619,1450,10.21,20241204,3800,-57.95,20240619,1450,10.21,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241210,110650,57,100.00,KONEX,,,N,N,N,N, ,N,1598,50,2,3.23,3196,2,0.33,1598,1598,1598,1780,1316,1548,1598.00,0.00,0,0,1582,1564,1532,1514,1482,1574,1524,53,232,500,920,1,1,10573865,169,29.59,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.95,1450,20241204,10.21,3800,-57.95,20240619,1450,10.21,20241204,3800,-57.95,20240619,1450,10.21,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241210,100651,57,100.00,KONEX,,,N,N,N,N, ,N,1598,50,2,3.23,3196,2,0.33,1598,1598,1598,1780,1316,1548,1598.00,0.00,0,0,1582,1564,1532,1514,1482,1574,1524,53,232,500,920,1,1,10573865,169,29.59,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.95,1450,20241204,10.21,3800,-57.95,20240619,1450,10.21,20241204,3800,-57.95,20240619,1450,10.21,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241210,090655,57,100.00,KONEX,,,N,N,N,N, ,N,1598,50,2,3.23,3196,2,0.33,1598,1598,1598,1780,1316,1548,1598.00,0.00,0,0,1582,1564,1532,1514,1482,1574,1524,53,232,500,920,1,1,10573865,169,29.59,0.94,12,0.00,54.00,1694.00,3800,20240619,-57.95,1450,20241204,10.21,3800,-57.95,20240619,1450,10.21,20241204,3800,-57.95,20240619,1450,10.21,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241209,160648,57,100.00,KONEX,,,N,N,N,N, ,N,1548,-40,5,-2.52,940039,611,15275.00,1500,1550,1500,1826,1350,1588,1538.53,0.00,0,0,1601,1594,1591,1584,1581,1593,1583,53,238,500,950,1,1,10573865,164,28.67,0.91,12,0.01,54.00,1694.00,3800,20240619,-59.26,1450,20241204,6.76,3800,-59.26,20240619,1450,6.76,20241204,3800,-59.26,20240619,1450,6.76,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241209,150650,57,100.00,KONEX,,,N,N,N,N, ,N,1550,-38,5,-2.39,929250,604,15100.00,1500,1550,1500,1826,1350,1588,1538.49,0.00,0,0,1601,1594,1591,1584,1581,1593,1583,53,238,500,950,1,1,10573865,164,28.70,0.91,12,0.01,54.00,1694.00,3800,20240619,-59.21,1450,20241204,6.90,3800,-59.21,20240619,1450,6.90,20241204,3800,-59.21,20240619,1450,6.90,20241204,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N
20241209,140650,57,100.00,KONEX,,,N,N,N,N, ,N,1550,-38,5,-2.39,830050,540,13500.00,1500,1550,1500,1826,1350,1588,1537.13,0.00,0,0,1601,1594,1591,1584,1581,1593,1583,53,238,500,950,1,1,10573865,164,28.70,0.91,12,0.01,54.00,1694.00,3800,20240619,-59.21,1450,20241204,6.90,3800,-59.21,20240619,1450,6.90,20241204,3800,-59.21,20240619,1450,6.90,20241204,0.00,N,086220,500,52 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 160650 57 100.00 KONEX N N N N N 1550 2 2 0.13 113016 72 11.78 1598 1598 1550 1780 1316 1548 1569.67 0.00 0 0 1582 1564 1532 1514 1482 1574 1524 53 232 500 920 1 1 10573865 164 28.70 0.91 12 0.00 54.00 1694.00 3800 20240619 -59.21 1450 20241204 6.90 3800 -59.21 20240619 1450 6.90 20241204 3800 -59.21 20240619 1450 6.90 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
3 20241210 150651 57 100.00 KONEX N N N N N 1594 46 2 2.97 51016 32 5.24 1598 1598 1594 1780 1316 1548 1594.25 0.00 0 0 1582 1564 1532 1514 1482 1574 1524 53 232 500 920 1 1 10573865 169 29.52 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.05 1450 20241204 9.93 3800 -58.05 20240619 1450 9.93 20241204 3800 -58.05 20240619 1450 9.93 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
4 20241210 140652 57 100.00 KONEX N N N N N 1594 46 2 2.97 51016 32 5.24 1598 1598 1594 1780 1316 1548 1594.25 0.00 0 0 1582 1564 1532 1514 1482 1574 1524 53 232 500 920 1 1 10573865 169 29.52 0.94 12 0.00 54.00 1694.00 3800 20240619 -58.05 1450 20241204 9.93 3800 -58.05 20240619 1450 9.93 20241204 3800 -58.05 20240619 1450 9.93 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
5 20241210 130651 57 100.00 KONEX N N N N N 1598 50 2 3.23 3196 2 0.33 1598 1598 1598 1780 1316 1548 1598.00 0.00 0 0 1582 1564 1532 1514 1482 1574 1524 53 232 500 920 1 1 10573865 169 29.59 0.94 12 0.00 54.00 1694.00 3800 20240619 -57.95 1450 20241204 10.21 3800 -57.95 20240619 1450 10.21 20241204 3800 -57.95 20240619 1450 10.21 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
6 20241210 120651 57 100.00 KONEX N N N N N 1598 50 2 3.23 3196 2 0.33 1598 1598 1598 1780 1316 1548 1598.00 0.00 0 0 1582 1564 1532 1514 1482 1574 1524 53 232 500 920 1 1 10573865 169 29.59 0.94 12 0.00 54.00 1694.00 3800 20240619 -57.95 1450 20241204 10.21 3800 -57.95 20240619 1450 10.21 20241204 3800 -57.95 20240619 1450 10.21 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
7 20241210 110650 57 100.00 KONEX N N N N N 1598 50 2 3.23 3196 2 0.33 1598 1598 1598 1780 1316 1548 1598.00 0.00 0 0 1582 1564 1532 1514 1482 1574 1524 53 232 500 920 1 1 10573865 169 29.59 0.94 12 0.00 54.00 1694.00 3800 20240619 -57.95 1450 20241204 10.21 3800 -57.95 20240619 1450 10.21 20241204 3800 -57.95 20240619 1450 10.21 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
8 20241210 100651 57 100.00 KONEX N N N N N 1598 50 2 3.23 3196 2 0.33 1598 1598 1598 1780 1316 1548 1598.00 0.00 0 0 1582 1564 1532 1514 1482 1574 1524 53 232 500 920 1 1 10573865 169 29.59 0.94 12 0.00 54.00 1694.00 3800 20240619 -57.95 1450 20241204 10.21 3800 -57.95 20240619 1450 10.21 20241204 3800 -57.95 20240619 1450 10.21 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
9 20241210 090655 57 100.00 KONEX N N N N N 1598 50 2 3.23 3196 2 0.33 1598 1598 1598 1780 1316 1548 1598.00 0.00 0 0 1582 1564 1532 1514 1482 1574 1524 53 232 500 920 1 1 10573865 169 29.59 0.94 12 0.00 54.00 1694.00 3800 20240619 -57.95 1450 20241204 10.21 3800 -57.95 20240619 1450 10.21 20241204 3800 -57.95 20240619 1450 10.21 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
10 20241209 160648 57 100.00 KONEX N N N N N 1548 -40 5 -2.52 940039 611 15275.00 1500 1550 1500 1826 1350 1588 1538.53 0.00 0 0 1601 1594 1591 1584 1581 1593 1583 53 238 500 950 1 1 10573865 164 28.67 0.91 12 0.01 54.00 1694.00 3800 20240619 -59.26 1450 20241204 6.76 3800 -59.26 20240619 1450 6.76 20241204 3800 -59.26 20240619 1450 6.76 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
11 20241209 150650 57 100.00 KONEX N N N N N 1550 -38 5 -2.39 929250 604 15100.00 1500 1550 1500 1826 1350 1588 1538.49 0.00 0 0 1601 1594 1591 1584 1581 1593 1583 53 238 500 950 1 1 10573865 164 28.70 0.91 12 0.01 54.00 1694.00 3800 20240619 -59.21 1450 20241204 6.90 3800 -59.21 20240619 1450 6.90 20241204 3800 -59.21 20240619 1450 6.90 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N
12 20241209 140650 57 100.00 KONEX N N N N N 1550 -38 5 -2.39 830050 540 13500.00 1500 1550 1500 1826 1350 1588 1537.13 0.00 0 0 1601 1594 1591 1584 1581 1593 1583 53 238 500 950 1 1 10573865 164 28.70 0.91 12 0.01 54.00 1694.00 3800 20240619 -59.21 1450 20241204 6.90 3800 -59.21 20240619 1450 6.90 20241204 3800 -59.21 20240619 1450 6.90 20241204 0.00 N 086220 500 52 억 0 N N 0 N 00 N