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
102950/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
20241210,160737,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2590,140,2,5.71,11454600,4530,24.33,2500,2630,2450,2815,2085,2450,2528.61,0.00,0,0,3116,2782,2616,2282,2116,2700,2200,69,365,500,1560,5,1,13121903,340,25.90,0.88,12,0.03,100.00,2927.00,4932,20240117,-47.49,2450,20241210,5.71,4932,-47.49,20240117,2450,5.71,20241210,4995,-48.15,20240117,2450,5.71,20241210,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241210,150738,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2580,130,2,5.31,10628990,4211,22.61,2500,2630,2450,2815,2085,2450,2524.10,0.00,0,0,3116,2782,2616,2282,2116,2700,2200,69,365,500,1560,5,1,13121903,339,25.80,0.88,12,0.03,100.00,2927.00,4932,20240117,-47.69,2450,20241210,5.31,4932,-47.69,20240117,2450,5.31,20241210,4995,-48.35,20240117,2450,5.31,20241210,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241210,140738,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2600,150,2,6.12,9620165,3820,20.51,2500,2630,2450,2815,2085,2450,2518.37,0.00,0,0,3116,2782,2616,2282,2116,2700,2200,69,365,500,1560,5,1,13121903,341,26.00,0.89,12,0.03,100.00,2927.00,4932,20240117,-47.28,2450,20241210,6.12,4932,-47.28,20240117,2450,6.12,20241210,4995,-47.95,20240117,2450,6.12,20241210,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241210,130737,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2525,75,2,3.06,9461625,3759,20.19,2500,2630,2450,2815,2085,2450,2517.06,0.00,0,0,3116,2782,2616,2282,2116,2700,2200,69,365,500,1560,5,1,13121903,331,25.25,0.86,12,0.03,100.00,2927.00,4932,20240117,-48.80,2450,20241210,3.06,4932,-48.80,20240117,2450,3.06,20241210,4995,-49.45,20240117,2450,3.06,20241210,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241210,120738,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2540,90,2,3.67,6932295,2768,14.86,2500,2560,2450,2815,2085,2450,2504.44,0.00,0,0,3116,2782,2616,2282,2116,2700,2200,69,365,500,1560,5,1,13121903,333,25.40,0.87,12,0.02,100.00,2927.00,4932,20240117,-48.50,2450,20241210,3.67,4932,-48.50,20240117,2450,3.67,20241210,4995,-49.15,20240117,2450,3.67,20241210,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241210,110737,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2540,90,2,3.67,6373435,2548,13.68,2500,2560,2450,2815,2085,2450,2501.35,0.00,0,0,3116,2782,2616,2282,2116,2700,2200,69,365,500,1560,5,1,13121903,333,25.40,0.87,12,0.02,100.00,2927.00,4932,20240117,-48.50,2450,20241210,3.67,4932,-48.50,20240117,2450,3.67,20241210,4995,-49.15,20240117,2450,3.67,20241210,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241210,100738,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2500,50,2,2.04,1666650,670,3.60,2500,2500,2450,2815,2085,2450,2487.54,0.00,0,0,3116,2782,2616,2282,2116,2700,2200,69,365,500,1560,5,1,13121903,328,25.00,0.85,12,0.01,100.00,2927.00,4932,20240117,-49.31,2450,20241210,2.04,4932,-49.31,20240117,2450,2.04,20241210,4995,-49.95,20240117,2450,2.04,20241210,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241210,090742,57,100.00,KONEX,,,N,N,N,N, ,N,2500,50,2,2.04,5000,2,0.01,2500,2500,2500,2815,2085,2450,2500.00,0.00,0,0,3116,2782,2616,2282,2116,2700,2200,69,365,500,1560,5,1,13121903,328,25.00,0.85,12,0.00,100.00,2927.00,4932,20240117,-49.31,2450,20241209,2.04,4932,-49.31,20240117,2450,2.04,20241209,4995,-49.95,20240117,2450,2.04,20241209,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241209,160735,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2450,-240,5,-8.92,47371930,18622,161.61,2685,2950,2450,3090,2290,2690,2543.87,0.00,0,0,2923,2806,2663,2546,2403,2735,2475,69,400,500,1720,5,1,13121903,321,24.50,0.84,12,0.14,100.00,2927.00,4932,20240117,-50.32,2450,20241209,0.00,4932,-50.32,20240117,2450,0.00,20241209,4995,-50.95,20240117,2450,0.00,20241209,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241209,150735,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2480,-210,5,-7.81,38573990,15057,130.67,2685,2950,2480,3090,2290,2690,2561.86,0.00,0,0,2923,2806,2663,2546,2403,2735,2475,69,400,500,1720,5,1,13121903,325,24.80,0.85,12,0.11,100.00,2927.00,4932,20240117,-49.72,2480,20241209,0.00,4932,-49.72,20240117,2480,0.00,20241209,4995,-50.35,20240117,2480,0.00,20241209,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N
20241209,140737,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2575,-115,5,-4.28,31840035,12383,107.46,2685,2950,2500,3090,2290,2690,2571.27,0.00,0,0,2923,2806,2663,2546,2403,2735,2475,69,400,500,1720,5,1,13121903,338,25.75,0.88,12,0.09,100.00,2927.00,4932,20240117,-47.79,2500,20241209,3.00,4932,-47.79,20240117,2500,3.00,20241209,4995,-48.45,20240117,2500,3.00,20241209,0.00,N,102950,500,69 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 160737 57 100.00 KONEX 신저가 N N N N N 2590 140 2 5.71 11454600 4530 24.33 2500 2630 2450 2815 2085 2450 2528.61 0.00 0 0 3116 2782 2616 2282 2116 2700 2200 69 365 500 1560 5 1 13121903 340 25.90 0.88 12 0.03 100.00 2927.00 4932 20240117 -47.49 2450 20241210 5.71 4932 -47.49 20240117 2450 5.71 20241210 4995 -48.15 20240117 2450 5.71 20241210 0.00 N 102950 500 69 억 0 N N 0 N 00 N
3 20241210 150738 57 100.00 KONEX 신저가 N N N N N 2580 130 2 5.31 10628990 4211 22.61 2500 2630 2450 2815 2085 2450 2524.10 0.00 0 0 3116 2782 2616 2282 2116 2700 2200 69 365 500 1560 5 1 13121903 339 25.80 0.88 12 0.03 100.00 2927.00 4932 20240117 -47.69 2450 20241210 5.31 4932 -47.69 20240117 2450 5.31 20241210 4995 -48.35 20240117 2450 5.31 20241210 0.00 N 102950 500 69 억 0 N N 0 N 00 N
4 20241210 140738 57 100.00 KONEX 신저가 N N N N N 2600 150 2 6.12 9620165 3820 20.51 2500 2630 2450 2815 2085 2450 2518.37 0.00 0 0 3116 2782 2616 2282 2116 2700 2200 69 365 500 1560 5 1 13121903 341 26.00 0.89 12 0.03 100.00 2927.00 4932 20240117 -47.28 2450 20241210 6.12 4932 -47.28 20240117 2450 6.12 20241210 4995 -47.95 20240117 2450 6.12 20241210 0.00 N 102950 500 69 억 0 N N 0 N 00 N
5 20241210 130737 57 100.00 KONEX 신저가 N N N N N 2525 75 2 3.06 9461625 3759 20.19 2500 2630 2450 2815 2085 2450 2517.06 0.00 0 0 3116 2782 2616 2282 2116 2700 2200 69 365 500 1560 5 1 13121903 331 25.25 0.86 12 0.03 100.00 2927.00 4932 20240117 -48.80 2450 20241210 3.06 4932 -48.80 20240117 2450 3.06 20241210 4995 -49.45 20240117 2450 3.06 20241210 0.00 N 102950 500 69 억 0 N N 0 N 00 N
6 20241210 120738 57 100.00 KONEX 신저가 N N N N N 2540 90 2 3.67 6932295 2768 14.86 2500 2560 2450 2815 2085 2450 2504.44 0.00 0 0 3116 2782 2616 2282 2116 2700 2200 69 365 500 1560 5 1 13121903 333 25.40 0.87 12 0.02 100.00 2927.00 4932 20240117 -48.50 2450 20241210 3.67 4932 -48.50 20240117 2450 3.67 20241210 4995 -49.15 20240117 2450 3.67 20241210 0.00 N 102950 500 69 억 0 N N 0 N 00 N
7 20241210 110737 57 100.00 KONEX 신저가 N N N N N 2540 90 2 3.67 6373435 2548 13.68 2500 2560 2450 2815 2085 2450 2501.35 0.00 0 0 3116 2782 2616 2282 2116 2700 2200 69 365 500 1560 5 1 13121903 333 25.40 0.87 12 0.02 100.00 2927.00 4932 20240117 -48.50 2450 20241210 3.67 4932 -48.50 20240117 2450 3.67 20241210 4995 -49.15 20240117 2450 3.67 20241210 0.00 N 102950 500 69 억 0 N N 0 N 00 N
8 20241210 100738 57 100.00 KONEX 신저가 N N N N N 2500 50 2 2.04 1666650 670 3.60 2500 2500 2450 2815 2085 2450 2487.54 0.00 0 0 3116 2782 2616 2282 2116 2700 2200 69 365 500 1560 5 1 13121903 328 25.00 0.85 12 0.01 100.00 2927.00 4932 20240117 -49.31 2450 20241210 2.04 4932 -49.31 20240117 2450 2.04 20241210 4995 -49.95 20240117 2450 2.04 20241210 0.00 N 102950 500 69 억 0 N N 0 N 00 N
9 20241210 090742 57 100.00 KONEX N N N N N 2500 50 2 2.04 5000 2 0.01 2500 2500 2500 2815 2085 2450 2500.00 0.00 0 0 3116 2782 2616 2282 2116 2700 2200 69 365 500 1560 5 1 13121903 328 25.00 0.85 12 0.00 100.00 2927.00 4932 20240117 -49.31 2450 20241209 2.04 4932 -49.31 20240117 2450 2.04 20241209 4995 -49.95 20240117 2450 2.04 20241209 0.00 N 102950 500 69 억 0 N N 0 N 00 N
10 20241209 160735 57 100.00 KONEX 신저가 N N N N N 2450 -240 5 -8.92 47371930 18622 161.61 2685 2950 2450 3090 2290 2690 2543.87 0.00 0 0 2923 2806 2663 2546 2403 2735 2475 69 400 500 1720 5 1 13121903 321 24.50 0.84 12 0.14 100.00 2927.00 4932 20240117 -50.32 2450 20241209 0.00 4932 -50.32 20240117 2450 0.00 20241209 4995 -50.95 20240117 2450 0.00 20241209 0.00 N 102950 500 69 억 0 N N 0 N 00 N
11 20241209 150735 57 100.00 KONEX 신저가 N N N N N 2480 -210 5 -7.81 38573990 15057 130.67 2685 2950 2480 3090 2290 2690 2561.86 0.00 0 0 2923 2806 2663 2546 2403 2735 2475 69 400 500 1720 5 1 13121903 325 24.80 0.85 12 0.11 100.00 2927.00 4932 20240117 -49.72 2480 20241209 0.00 4932 -49.72 20240117 2480 0.00 20241209 4995 -50.35 20240117 2480 0.00 20241209 0.00 N 102950 500 69 억 0 N N 0 N 00 N
12 20241209 140737 57 100.00 KONEX 신저가 N N N N N 2575 -115 5 -4.28 31840035 12383 107.46 2685 2950 2500 3090 2290 2690 2571.27 0.00 0 0 2923 2806 2663 2546 2403 2735 2475 69 400 500 1720 5 1 13121903 338 25.75 0.88 12 0.09 100.00 2927.00 4932 20240117 -47.79 2500 20241209 3.00 4932 -47.79 20240117 2500 3.00 20241209 4995 -48.45 20240117 2500 3.00 20241209 0.00 N 102950 500 69 억 0 N N 0 N 00 N