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
116100/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
20241210,160757,57,100.00,KONEX,,,N,N,N,N, ,N,1198,155,2,14.86,1198,1,0.01,1198,1198,1198,1199,887,1043,1198.00,0.00,0,0,1529,1285,1164,920,799,1225,860,31,156,500,620,1,1,6239986,75,22.19,0.42,12,0.00,54.00,2863.00,2195,20240726,-45.42,900,20240103,33.11,2195,-45.42,20240726,900,33.11,20240103,2195,-45.42,20240726,900,33.11,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241210,150758,57,100.00,KONEX,,,N,N,N,N, ,N,1198,155,2,14.86,1198,1,0.01,1198,1198,1198,1199,887,1043,1198.00,0.00,0,0,1529,1285,1164,920,799,1225,860,31,156,500,620,1,1,6239986,75,22.19,0.42,12,0.00,54.00,2863.00,2195,20240726,-45.42,900,20240103,33.11,2195,-45.42,20240726,900,33.11,20240103,2195,-45.42,20240726,900,33.11,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241210,140758,57,100.00,KONEX,,,N,N,N,N, ,N,1198,155,2,14.86,1198,1,0.01,1198,1198,1198,1199,887,1043,1198.00,0.00,0,0,1529,1285,1164,920,799,1225,860,31,156,500,620,1,1,6239986,75,22.19,0.42,12,0.00,54.00,2863.00,2195,20240726,-45.42,900,20240103,33.11,2195,-45.42,20240726,900,33.11,20240103,2195,-45.42,20240726,900,33.11,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241210,130758,57,100.00,KONEX,,,N,N,N,N, ,N,1043,0,3,0.00,0,0,0.00,0,0,0,1199,887,1043,0.00,0.00,0,0,1529,1285,1164,920,799,1225,860,31,156,500,620,1,1,6239986,65,19.31,0.36,12,0.00,54.00,2863.00,2195,20240726,-52.48,900,20240103,15.89,2195,-52.48,20240726,900,15.89,20240103,2195,-52.48,20240726,900,15.89,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241210,120757,57,100.00,KONEX,,,N,N,N,N, ,N,1043,0,3,0.00,0,0,0.00,0,0,0,1199,887,1043,0.00,0.00,0,0,1529,1285,1164,920,799,1225,860,31,156,500,620,1,1,6239986,65,19.31,0.36,12,0.00,54.00,2863.00,2195,20240726,-52.48,900,20240103,15.89,2195,-52.48,20240726,900,15.89,20240103,2195,-52.48,20240726,900,15.89,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241210,110757,57,100.00,KONEX,,,N,N,N,N, ,N,1043,0,3,0.00,0,0,0.00,0,0,0,1199,887,1043,0.00,0.00,0,0,1529,1285,1164,920,799,1225,860,31,156,500,620,1,1,6239986,65,19.31,0.36,12,0.00,54.00,2863.00,2195,20240726,-52.48,900,20240103,15.89,2195,-52.48,20240726,900,15.89,20240103,2195,-52.48,20240726,900,15.89,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241210,100757,57,100.00,KONEX,,,N,N,N,N, ,N,1043,0,3,0.00,0,0,0.00,0,0,0,1199,887,1043,0.00,0.00,0,0,1529,1285,1164,920,799,1225,860,31,156,500,620,1,1,6239986,65,19.31,0.36,12,0.00,54.00,2863.00,2195,20240726,-52.48,900,20240103,15.89,2195,-52.48,20240726,900,15.89,20240103,2195,-52.48,20240726,900,15.89,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241210,090803,57,100.00,KONEX,,,N,N,N,N, ,N,1043,0,3,0.00,0,0,0.00,0,0,0,1199,887,1043,0.00,0.00,0,0,1529,1285,1164,920,799,1225,860,31,156,500,620,1,1,6239986,65,19.31,0.36,12,0.00,54.00,2863.00,2195,20240726,-52.48,900,20240103,15.89,2195,-52.48,20240726,900,15.89,20240103,2195,-52.48,20240726,900,15.89,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241209,160755,57,100.00,KONEX,,,N,N,N,N, ,N,1043,-183,5,-14.93,17163989,16456,2347.50,1051,1408,1043,1409,1043,1226,1043.45,0.00,0,0,1774,1500,1363,1089,952,1431,1020,31,183,500,730,1,1,6239986,65,19.31,0.36,12,0.26,54.00,2863.00,2195,20240726,-52.48,900,20240103,15.89,2195,-52.48,20240726,900,15.89,20240103,2195,-52.48,20240726,900,15.89,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241209,150755,57,100.00,KONEX,,,N,N,N,N, ,N,1226,0,3,0.00,0,0,0.00,0,0,0,1409,1043,1226,0.00,0.00,0,0,1774,1500,1363,1089,952,1431,1020,31,183,500,730,1,1,6239986,77,22.70,0.43,12,0.00,54.00,2863.00,2195,20240726,-44.15,900,20240103,36.22,2195,-44.15,20240726,900,36.22,20240103,2195,-44.15,20240726,900,36.22,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N
20241209,140757,57,100.00,KONEX,,,N,N,N,N, ,N,1226,0,3,0.00,0,0,0.00,0,0,0,1409,1043,1226,0.00,0.00,0,0,1774,1500,1363,1089,952,1431,1020,31,183,500,730,1,1,6239986,77,22.70,0.43,12,0.00,54.00,2863.00,2195,20240726,-44.15,900,20240103,36.22,2195,-44.15,20240726,900,36.22,20240103,2195,-44.15,20240726,900,36.22,20240103,0.00,N,116100,500,31 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 160757 57 100.00 KONEX N N N N N 1198 155 2 14.86 1198 1 0.01 1198 1198 1198 1199 887 1043 1198.00 0.00 0 0 1529 1285 1164 920 799 1225 860 31 156 500 620 1 1 6239986 75 22.19 0.42 12 0.00 54.00 2863.00 2195 20240726 -45.42 900 20240103 33.11 2195 -45.42 20240726 900 33.11 20240103 2195 -45.42 20240726 900 33.11 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
3 20241210 150758 57 100.00 KONEX N N N N N 1198 155 2 14.86 1198 1 0.01 1198 1198 1198 1199 887 1043 1198.00 0.00 0 0 1529 1285 1164 920 799 1225 860 31 156 500 620 1 1 6239986 75 22.19 0.42 12 0.00 54.00 2863.00 2195 20240726 -45.42 900 20240103 33.11 2195 -45.42 20240726 900 33.11 20240103 2195 -45.42 20240726 900 33.11 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
4 20241210 140758 57 100.00 KONEX N N N N N 1198 155 2 14.86 1198 1 0.01 1198 1198 1198 1199 887 1043 1198.00 0.00 0 0 1529 1285 1164 920 799 1225 860 31 156 500 620 1 1 6239986 75 22.19 0.42 12 0.00 54.00 2863.00 2195 20240726 -45.42 900 20240103 33.11 2195 -45.42 20240726 900 33.11 20240103 2195 -45.42 20240726 900 33.11 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
5 20241210 130758 57 100.00 KONEX N N N N N 1043 0 3 0.00 0 0 0.00 0 0 0 1199 887 1043 0.00 0.00 0 0 1529 1285 1164 920 799 1225 860 31 156 500 620 1 1 6239986 65 19.31 0.36 12 0.00 54.00 2863.00 2195 20240726 -52.48 900 20240103 15.89 2195 -52.48 20240726 900 15.89 20240103 2195 -52.48 20240726 900 15.89 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
6 20241210 120757 57 100.00 KONEX N N N N N 1043 0 3 0.00 0 0 0.00 0 0 0 1199 887 1043 0.00 0.00 0 0 1529 1285 1164 920 799 1225 860 31 156 500 620 1 1 6239986 65 19.31 0.36 12 0.00 54.00 2863.00 2195 20240726 -52.48 900 20240103 15.89 2195 -52.48 20240726 900 15.89 20240103 2195 -52.48 20240726 900 15.89 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
7 20241210 110757 57 100.00 KONEX N N N N N 1043 0 3 0.00 0 0 0.00 0 0 0 1199 887 1043 0.00 0.00 0 0 1529 1285 1164 920 799 1225 860 31 156 500 620 1 1 6239986 65 19.31 0.36 12 0.00 54.00 2863.00 2195 20240726 -52.48 900 20240103 15.89 2195 -52.48 20240726 900 15.89 20240103 2195 -52.48 20240726 900 15.89 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
8 20241210 100757 57 100.00 KONEX N N N N N 1043 0 3 0.00 0 0 0.00 0 0 0 1199 887 1043 0.00 0.00 0 0 1529 1285 1164 920 799 1225 860 31 156 500 620 1 1 6239986 65 19.31 0.36 12 0.00 54.00 2863.00 2195 20240726 -52.48 900 20240103 15.89 2195 -52.48 20240726 900 15.89 20240103 2195 -52.48 20240726 900 15.89 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
9 20241210 090803 57 100.00 KONEX N N N N N 1043 0 3 0.00 0 0 0.00 0 0 0 1199 887 1043 0.00 0.00 0 0 1529 1285 1164 920 799 1225 860 31 156 500 620 1 1 6239986 65 19.31 0.36 12 0.00 54.00 2863.00 2195 20240726 -52.48 900 20240103 15.89 2195 -52.48 20240726 900 15.89 20240103 2195 -52.48 20240726 900 15.89 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
10 20241209 160755 57 100.00 KONEX N N N N N 1043 -183 5 -14.93 17163989 16456 2347.50 1051 1408 1043 1409 1043 1226 1043.45 0.00 0 0 1774 1500 1363 1089 952 1431 1020 31 183 500 730 1 1 6239986 65 19.31 0.36 12 0.26 54.00 2863.00 2195 20240726 -52.48 900 20240103 15.89 2195 -52.48 20240726 900 15.89 20240103 2195 -52.48 20240726 900 15.89 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
11 20241209 150755 57 100.00 KONEX N N N N N 1226 0 3 0.00 0 0 0.00 0 0 0 1409 1043 1226 0.00 0.00 0 0 1774 1500 1363 1089 952 1431 1020 31 183 500 730 1 1 6239986 77 22.70 0.43 12 0.00 54.00 2863.00 2195 20240726 -44.15 900 20240103 36.22 2195 -44.15 20240726 900 36.22 20240103 2195 -44.15 20240726 900 36.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N
12 20241209 140757 57 100.00 KONEX N N N N N 1226 0 3 0.00 0 0 0.00 0 0 0 1409 1043 1226 0.00 0.00 0 0 1774 1500 1363 1089 952 1431 1020 31 183 500 730 1 1 6239986 77 22.70 0.43 12 0.00 54.00 2863.00 2195 20240726 -44.15 900 20240103 36.22 2195 -44.15 20240726 900 36.22 20240103 2195 -44.15 20240726 900 36.22 20240103 0.00 N 116100 500 31 억 0 N N 0 N 00 N