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
093510/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
20241210,160714,57,100.00,KONEX,,,N,N,N,N, ,N,7490,190,2,2.60,7490,1,0.83,7490,7490,7490,8390,6210,7300,7490.00,0.00,0,0,7506,7402,7336,7232,7166,7370,7200,30,1090,500,4380,10,1,6020000,451,-22.70,-44.32,12,0.00,-330.00,-169.00,11490,20241008,-34.81,1045,20240628,616.75,11490,-34.81,20241008,1045,616.75,20240628,11490,-34.81,20241008,1045,616.75,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241210,150715,57,100.00,KONEX,,,N,N,N,N, ,N,7490,190,2,2.60,7490,1,0.83,7490,7490,7490,8390,6210,7300,7490.00,0.00,0,0,7506,7402,7336,7232,7166,7370,7200,30,1090,500,4380,10,1,6020000,451,-22.70,-44.32,12,0.00,-330.00,-169.00,11490,20241008,-34.81,1045,20240628,616.75,11490,-34.81,20241008,1045,616.75,20240628,11490,-34.81,20241008,1045,616.75,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241210,140715,57,100.00,KONEX,,,N,N,N,N, ,N,7490,190,2,2.60,7490,1,0.83,7490,7490,7490,8390,6210,7300,7490.00,0.00,0,0,7506,7402,7336,7232,7166,7370,7200,30,1090,500,4380,10,1,6020000,451,-22.70,-44.32,12,0.00,-330.00,-169.00,11490,20241008,-34.81,1045,20240628,616.75,11490,-34.81,20241008,1045,616.75,20240628,11490,-34.81,20241008,1045,616.75,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241210,130714,57,100.00,KONEX,,,N,N,N,N, ,N,7490,190,2,2.60,7490,1,0.83,7490,7490,7490,8390,6210,7300,7490.00,0.00,0,0,7506,7402,7336,7232,7166,7370,7200,30,1090,500,4380,10,1,6020000,451,-22.70,-44.32,12,0.00,-330.00,-169.00,11490,20241008,-34.81,1045,20240628,616.75,11490,-34.81,20241008,1045,616.75,20240628,11490,-34.81,20241008,1045,616.75,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241210,120714,57,100.00,KONEX,,,N,N,N,N, ,N,7490,190,2,2.60,7490,1,0.83,7490,7490,7490,8390,6210,7300,7490.00,0.00,0,0,7506,7402,7336,7232,7166,7370,7200,30,1090,500,4380,10,1,6020000,451,-22.70,-44.32,12,0.00,-330.00,-169.00,11490,20241008,-34.81,1045,20240628,616.75,11490,-34.81,20241008,1045,616.75,20240628,11490,-34.81,20241008,1045,616.75,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241210,110714,57,100.00,KONEX,,,N,N,N,N, ,N,7490,190,2,2.60,7490,1,0.83,7490,7490,7490,8390,6210,7300,7490.00,0.00,0,0,7506,7402,7336,7232,7166,7370,7200,30,1090,500,4380,10,1,6020000,451,-22.70,-44.32,12,0.00,-330.00,-169.00,11490,20241008,-34.81,1045,20240628,616.75,11490,-34.81,20241008,1045,616.75,20240628,11490,-34.81,20241008,1045,616.75,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241210,100714,57,100.00,KONEX,,,N,N,N,N, ,N,7490,190,2,2.60,7490,1,0.83,7490,7490,7490,8390,6210,7300,7490.00,0.00,0,0,7506,7402,7336,7232,7166,7370,7200,30,1090,500,4380,10,1,6020000,451,-22.70,-44.32,12,0.00,-330.00,-169.00,11490,20241008,-34.81,1045,20240628,616.75,11490,-34.81,20241008,1045,616.75,20240628,11490,-34.81,20241008,1045,616.75,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241210,090719,57,100.00,KONEX,,,N,N,N,N, ,N,7490,190,2,2.60,7490,1,0.83,7490,7490,7490,8390,6210,7300,7490.00,0.00,0,0,7506,7402,7336,7232,7166,7370,7200,30,1090,500,4380,10,1,6020000,451,-22.70,-44.32,12,0.00,-330.00,-169.00,11490,20241008,-34.81,1045,20240628,616.75,11490,-34.81,20241008,1045,616.75,20240628,11490,-34.81,20241008,1045,616.75,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241209,160712,57,100.00,KONEX,,,N,N,N,N, ,N,7300,810,2,12.48,882540,121,12100.00,7440,7440,7270,7460,5520,6490,7293.72,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,439,-22.12,-43.20,12,0.00,-330.00,-169.00,11490,20241008,-36.47,1045,20240628,598.56,11490,-36.47,20241008,1045,598.56,20240628,11490,-36.47,20241008,1045,598.56,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241209,150712,57,100.00,KONEX,,,N,N,N,N, ,N,7300,810,2,12.48,882540,121,12100.00,7440,7440,7270,7460,5520,6490,7293.72,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,439,-22.12,-43.20,12,0.00,-330.00,-169.00,11490,20241008,-36.47,1045,20240628,598.56,11490,-36.47,20241008,1045,598.56,20240628,11490,-36.47,20241008,1045,598.56,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N
20241209,140713,57,100.00,KONEX,,,N,N,N,N, ,N,7300,810,2,12.48,882540,121,12100.00,7440,7440,7270,7460,5520,6490,7293.72,0.00,0,0,6490,6490,6490,6490,6490,6490,6490,30,970,500,3890,10,1,6020000,439,-22.12,-43.20,12,0.00,-330.00,-169.00,11490,20241008,-36.47,1045,20240628,598.56,11490,-36.47,20241008,1045,598.56,20240628,11490,-36.47,20241008,1045,598.56,20240628,0.00,N,093510,500,30 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 160714 57 100.00 KONEX N N N N N 7490 190 2 2.60 7490 1 0.83 7490 7490 7490 8390 6210 7300 7490.00 0.00 0 0 7506 7402 7336 7232 7166 7370 7200 30 1090 500 4380 10 1 6020000 451 -22.70 -44.32 12 0.00 -330.00 -169.00 11490 20241008 -34.81 1045 20240628 616.75 11490 -34.81 20241008 1045 616.75 20240628 11490 -34.81 20241008 1045 616.75 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
3 20241210 150715 57 100.00 KONEX N N N N N 7490 190 2 2.60 7490 1 0.83 7490 7490 7490 8390 6210 7300 7490.00 0.00 0 0 7506 7402 7336 7232 7166 7370 7200 30 1090 500 4380 10 1 6020000 451 -22.70 -44.32 12 0.00 -330.00 -169.00 11490 20241008 -34.81 1045 20240628 616.75 11490 -34.81 20241008 1045 616.75 20240628 11490 -34.81 20241008 1045 616.75 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
4 20241210 140715 57 100.00 KONEX N N N N N 7490 190 2 2.60 7490 1 0.83 7490 7490 7490 8390 6210 7300 7490.00 0.00 0 0 7506 7402 7336 7232 7166 7370 7200 30 1090 500 4380 10 1 6020000 451 -22.70 -44.32 12 0.00 -330.00 -169.00 11490 20241008 -34.81 1045 20240628 616.75 11490 -34.81 20241008 1045 616.75 20240628 11490 -34.81 20241008 1045 616.75 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
5 20241210 130714 57 100.00 KONEX N N N N N 7490 190 2 2.60 7490 1 0.83 7490 7490 7490 8390 6210 7300 7490.00 0.00 0 0 7506 7402 7336 7232 7166 7370 7200 30 1090 500 4380 10 1 6020000 451 -22.70 -44.32 12 0.00 -330.00 -169.00 11490 20241008 -34.81 1045 20240628 616.75 11490 -34.81 20241008 1045 616.75 20240628 11490 -34.81 20241008 1045 616.75 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
6 20241210 120714 57 100.00 KONEX N N N N N 7490 190 2 2.60 7490 1 0.83 7490 7490 7490 8390 6210 7300 7490.00 0.00 0 0 7506 7402 7336 7232 7166 7370 7200 30 1090 500 4380 10 1 6020000 451 -22.70 -44.32 12 0.00 -330.00 -169.00 11490 20241008 -34.81 1045 20240628 616.75 11490 -34.81 20241008 1045 616.75 20240628 11490 -34.81 20241008 1045 616.75 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
7 20241210 110714 57 100.00 KONEX N N N N N 7490 190 2 2.60 7490 1 0.83 7490 7490 7490 8390 6210 7300 7490.00 0.00 0 0 7506 7402 7336 7232 7166 7370 7200 30 1090 500 4380 10 1 6020000 451 -22.70 -44.32 12 0.00 -330.00 -169.00 11490 20241008 -34.81 1045 20240628 616.75 11490 -34.81 20241008 1045 616.75 20240628 11490 -34.81 20241008 1045 616.75 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
8 20241210 100714 57 100.00 KONEX N N N N N 7490 190 2 2.60 7490 1 0.83 7490 7490 7490 8390 6210 7300 7490.00 0.00 0 0 7506 7402 7336 7232 7166 7370 7200 30 1090 500 4380 10 1 6020000 451 -22.70 -44.32 12 0.00 -330.00 -169.00 11490 20241008 -34.81 1045 20240628 616.75 11490 -34.81 20241008 1045 616.75 20240628 11490 -34.81 20241008 1045 616.75 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
9 20241210 090719 57 100.00 KONEX N N N N N 7490 190 2 2.60 7490 1 0.83 7490 7490 7490 8390 6210 7300 7490.00 0.00 0 0 7506 7402 7336 7232 7166 7370 7200 30 1090 500 4380 10 1 6020000 451 -22.70 -44.32 12 0.00 -330.00 -169.00 11490 20241008 -34.81 1045 20240628 616.75 11490 -34.81 20241008 1045 616.75 20240628 11490 -34.81 20241008 1045 616.75 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
10 20241209 160712 57 100.00 KONEX N N N N N 7300 810 2 12.48 882540 121 12100.00 7440 7440 7270 7460 5520 6490 7293.72 0.00 0 0 6490 6490 6490 6490 6490 6490 6490 30 970 500 3890 10 1 6020000 439 -22.12 -43.20 12 0.00 -330.00 -169.00 11490 20241008 -36.47 1045 20240628 598.56 11490 -36.47 20241008 1045 598.56 20240628 11490 -36.47 20241008 1045 598.56 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
11 20241209 150712 57 100.00 KONEX N N N N N 7300 810 2 12.48 882540 121 12100.00 7440 7440 7270 7460 5520 6490 7293.72 0.00 0 0 6490 6490 6490 6490 6490 6490 6490 30 970 500 3890 10 1 6020000 439 -22.12 -43.20 12 0.00 -330.00 -169.00 11490 20241008 -36.47 1045 20240628 598.56 11490 -36.47 20241008 1045 598.56 20240628 11490 -36.47 20241008 1045 598.56 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N
12 20241209 140713 57 100.00 KONEX N N N N N 7300 810 2 12.48 882540 121 12100.00 7440 7440 7270 7460 5520 6490 7293.72 0.00 0 0 6490 6490 6490 6490 6490 6490 6490 30 970 500 3890 10 1 6020000 439 -22.12 -43.20 12 0.00 -330.00 -169.00 11490 20241008 -36.47 1045 20240628 598.56 11490 -36.47 20241008 1045 598.56 20240628 11490 -36.47 20241008 1045 598.56 20240628 0.00 N 093510 500 30 억 0 N N 0 N 00 N