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
112190/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
20241210,160751,57,100.00,KONEX,,,N,N,N,N, ,N,999,-91,5,-8.35,16617321,17827,891350.00,1097,1097,931,1253,927,1090,932.14,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,36,163,500,690,1,1,7125253,71,2.83,0.18,12,0.25,353.00,5560.00,1899,20240116,-47.39,910,20241204,9.78,1899,-47.39,20240116,910,9.78,20241204,1899,-47.39,20240116,910,9.78,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241210,150752,57,100.00,KONEX,,,N,N,N,N, ,N,1078,-12,5,-1.10,16567371,17777,888850.00,1097,1097,931,1253,927,1090,931.96,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,36,163,500,690,1,1,7125253,77,3.05,0.19,12,0.25,353.00,5560.00,1899,20240116,-43.23,910,20241204,18.46,1899,-43.23,20240116,910,18.46,20241204,1899,-43.23,20240116,910,18.46,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241210,140752,57,100.00,KONEX,,,N,N,N,N, ,N,1078,-12,5,-1.10,16567371,17777,888850.00,1097,1097,931,1253,927,1090,931.96,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,36,163,500,690,1,1,7125253,77,3.05,0.19,12,0.25,353.00,5560.00,1899,20240116,-43.23,910,20241204,18.46,1899,-43.23,20240116,910,18.46,20241204,1899,-43.23,20240116,910,18.46,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241210,130751,57,100.00,KONEX,,,N,N,N,N, ,N,1079,-11,5,-1.01,16565359,17775,888750.00,1097,1097,931,1253,927,1090,931.95,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,36,163,500,690,1,1,7125253,77,3.06,0.19,12,0.25,353.00,5560.00,1899,20240116,-43.18,910,20241204,18.57,1899,-43.18,20240116,910,18.57,20241204,1899,-43.18,20240116,910,18.57,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241210,120751,57,100.00,KONEX,,,N,N,N,N, ,N,1079,-11,5,-1.01,16562269,17772,888600.00,1097,1097,931,1253,927,1090,931.93,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,36,163,500,690,1,1,7125253,77,3.06,0.19,12,0.25,353.00,5560.00,1899,20240116,-43.18,910,20241204,18.57,1899,-43.18,20240116,910,18.57,20241204,1899,-43.18,20240116,910,18.57,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241210,110751,57,100.00,KONEX,,,N,N,N,N, ,N,1080,-10,5,-0.92,16561190,17771,888550.00,1097,1097,931,1253,927,1090,931.92,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,36,163,500,690,1,1,7125253,77,3.06,0.19,12,0.25,353.00,5560.00,1899,20240116,-43.13,910,20241204,18.68,1899,-43.13,20240116,910,18.68,20241204,1899,-43.13,20240116,910,18.68,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241210,100751,57,100.00,KONEX,,,N,N,N,N, ,N,1097,7,2,0.64,2194,2,100.00,1097,1097,1097,1253,927,1090,1097.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,36,163,500,690,1,1,7125253,78,3.11,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.23,910,20241204,20.55,1899,-42.23,20240116,910,20.55,20241204,1899,-42.23,20240116,910,20.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241210,090756,57,100.00,KONEX,,,N,N,N,N, ,N,1097,7,2,0.64,2194,2,100.00,1097,1097,1097,1253,927,1090,1097.00,0.00,0,0,1090,1090,1090,1090,1090,1090,1090,36,163,500,690,1,1,7125253,78,3.11,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.23,910,20241204,20.55,1899,-42.23,20240116,910,20.55,20241204,1899,-42.23,20240116,910,20.55,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241209,160749,57,100.00,KONEX,,,N,N,N,N, ,N,1090,112,2,11.45,2180,2,0.05,1090,1090,1090,1124,832,978,1090.00,0.00,0,0,1070,1023,977,930,884,1001,908,36,146,500,620,1,1,7125253,78,3.09,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.60,910,20241204,19.78,1899,-42.60,20240116,910,19.78,20241204,1899,-42.60,20240116,910,19.78,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241209,150749,57,100.00,KONEX,,,N,N,N,N, ,N,1090,112,2,11.45,2180,2,0.05,1090,1090,1090,1124,832,978,1090.00,0.00,0,0,1070,1023,977,930,884,1001,908,36,146,500,620,1,1,7125253,78,3.09,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.60,910,20241204,19.78,1899,-42.60,20240116,910,19.78,20241204,1899,-42.60,20240116,910,19.78,20241204,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N
20241209,140751,57,100.00,KONEX,,,N,N,N,N, ,N,1090,112,2,11.45,2180,2,0.05,1090,1090,1090,1124,832,978,1090.00,0.00,0,0,1070,1023,977,930,884,1001,908,36,146,500,620,1,1,7125253,78,3.09,0.20,12,0.00,353.00,5560.00,1899,20240116,-42.60,910,20241204,19.78,1899,-42.60,20240116,910,19.78,20241204,1899,-42.60,20240116,910,19.78,20241204,0.00,N,112190,500,35 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 160751 57 100.00 KONEX N N N N N 999 -91 5 -8.35 16617321 17827 891350.00 1097 1097 931 1253 927 1090 932.14 0.00 0 0 1090 1090 1090 1090 1090 1090 1090 36 163 500 690 1 1 7125253 71 2.83 0.18 12 0.25 353.00 5560.00 1899 20240116 -47.39 910 20241204 9.78 1899 -47.39 20240116 910 9.78 20241204 1899 -47.39 20240116 910 9.78 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
3 20241210 150752 57 100.00 KONEX N N N N N 1078 -12 5 -1.10 16567371 17777 888850.00 1097 1097 931 1253 927 1090 931.96 0.00 0 0 1090 1090 1090 1090 1090 1090 1090 36 163 500 690 1 1 7125253 77 3.05 0.19 12 0.25 353.00 5560.00 1899 20240116 -43.23 910 20241204 18.46 1899 -43.23 20240116 910 18.46 20241204 1899 -43.23 20240116 910 18.46 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
4 20241210 140752 57 100.00 KONEX N N N N N 1078 -12 5 -1.10 16567371 17777 888850.00 1097 1097 931 1253 927 1090 931.96 0.00 0 0 1090 1090 1090 1090 1090 1090 1090 36 163 500 690 1 1 7125253 77 3.05 0.19 12 0.25 353.00 5560.00 1899 20240116 -43.23 910 20241204 18.46 1899 -43.23 20240116 910 18.46 20241204 1899 -43.23 20240116 910 18.46 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
5 20241210 130751 57 100.00 KONEX N N N N N 1079 -11 5 -1.01 16565359 17775 888750.00 1097 1097 931 1253 927 1090 931.95 0.00 0 0 1090 1090 1090 1090 1090 1090 1090 36 163 500 690 1 1 7125253 77 3.06 0.19 12 0.25 353.00 5560.00 1899 20240116 -43.18 910 20241204 18.57 1899 -43.18 20240116 910 18.57 20241204 1899 -43.18 20240116 910 18.57 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
6 20241210 120751 57 100.00 KONEX N N N N N 1079 -11 5 -1.01 16562269 17772 888600.00 1097 1097 931 1253 927 1090 931.93 0.00 0 0 1090 1090 1090 1090 1090 1090 1090 36 163 500 690 1 1 7125253 77 3.06 0.19 12 0.25 353.00 5560.00 1899 20240116 -43.18 910 20241204 18.57 1899 -43.18 20240116 910 18.57 20241204 1899 -43.18 20240116 910 18.57 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
7 20241210 110751 57 100.00 KONEX N N N N N 1080 -10 5 -0.92 16561190 17771 888550.00 1097 1097 931 1253 927 1090 931.92 0.00 0 0 1090 1090 1090 1090 1090 1090 1090 36 163 500 690 1 1 7125253 77 3.06 0.19 12 0.25 353.00 5560.00 1899 20240116 -43.13 910 20241204 18.68 1899 -43.13 20240116 910 18.68 20241204 1899 -43.13 20240116 910 18.68 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
8 20241210 100751 57 100.00 KONEX N N N N N 1097 7 2 0.64 2194 2 100.00 1097 1097 1097 1253 927 1090 1097.00 0.00 0 0 1090 1090 1090 1090 1090 1090 1090 36 163 500 690 1 1 7125253 78 3.11 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.23 910 20241204 20.55 1899 -42.23 20240116 910 20.55 20241204 1899 -42.23 20240116 910 20.55 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
9 20241210 090756 57 100.00 KONEX N N N N N 1097 7 2 0.64 2194 2 100.00 1097 1097 1097 1253 927 1090 1097.00 0.00 0 0 1090 1090 1090 1090 1090 1090 1090 36 163 500 690 1 1 7125253 78 3.11 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.23 910 20241204 20.55 1899 -42.23 20240116 910 20.55 20241204 1899 -42.23 20240116 910 20.55 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
10 20241209 160749 57 100.00 KONEX N N N N N 1090 112 2 11.45 2180 2 0.05 1090 1090 1090 1124 832 978 1090.00 0.00 0 0 1070 1023 977 930 884 1001 908 36 146 500 620 1 1 7125253 78 3.09 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.60 910 20241204 19.78 1899 -42.60 20240116 910 19.78 20241204 1899 -42.60 20240116 910 19.78 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
11 20241209 150749 57 100.00 KONEX N N N N N 1090 112 2 11.45 2180 2 0.05 1090 1090 1090 1124 832 978 1090.00 0.00 0 0 1070 1023 977 930 884 1001 908 36 146 500 620 1 1 7125253 78 3.09 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.60 910 20241204 19.78 1899 -42.60 20240116 910 19.78 20241204 1899 -42.60 20240116 910 19.78 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N
12 20241209 140751 57 100.00 KONEX N N N N N 1090 112 2 11.45 2180 2 0.05 1090 1090 1090 1124 832 978 1090.00 0.00 0 0 1070 1023 977 930 884 1001 908 36 146 500 620 1 1 7125253 78 3.09 0.20 12 0.00 353.00 5560.00 1899 20240116 -42.60 910 20241204 19.78 1899 -42.60 20240116 910 19.78 20241204 1899 -42.60 20240116 910 19.78 20241204 0.00 N 112190 500 35 억 0 N N 0 N 00 N