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
122830/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
20241210,160804,53,100.00,KONEX,,,N,N,N,N, ,N,1677,70,2,4.36,11339152,6952,30.27,1600,1698,1500,1848,1366,1607,1631.06,0.00,0,0,1799,1702,1601,1504,1403,1652,1454,33,241,100,990,1,1,32751985,549,21.78,5.02,12,0.02,77.00,334.00,5290,20240304,-68.30,968,20241011,73.24,5290,-68.30,20240304,968,73.24,20241011,5290,-68.30,20240304,968,73.24,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241210,150805,53,100.00,KONEX,,,N,N,N,N, ,N,1677,70,2,4.36,11339152,6952,30.27,1600,1698,1500,1848,1366,1607,1631.06,0.00,0,0,1799,1702,1601,1504,1403,1652,1454,33,241,100,990,1,1,32751985,549,21.78,5.02,12,0.02,77.00,334.00,5290,20240304,-68.30,968,20241011,73.24,5290,-68.30,20240304,968,73.24,20241011,5290,-68.30,20240304,968,73.24,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241210,140805,53,100.00,KONEX,,,N,N,N,N, ,N,1677,70,2,4.36,11339152,6952,30.27,1600,1698,1500,1848,1366,1607,1631.06,0.00,0,0,1799,1702,1601,1504,1403,1652,1454,33,241,100,990,1,1,32751985,549,21.78,5.02,12,0.02,77.00,334.00,5290,20240304,-68.30,968,20241011,73.24,5290,-68.30,20240304,968,73.24,20241011,5290,-68.30,20240304,968,73.24,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241210,130805,53,100.00,KONEX,,,N,N,N,N, ,N,1677,70,2,4.36,11339152,6952,30.27,1600,1698,1500,1848,1366,1607,1631.06,0.00,0,0,1799,1702,1601,1504,1403,1652,1454,33,241,100,990,1,1,32751985,549,21.78,5.02,12,0.02,77.00,334.00,5290,20240304,-68.30,968,20241011,73.24,5290,-68.30,20240304,968,73.24,20241011,5290,-68.30,20240304,968,73.24,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241210,120804,53,100.00,KONEX,,,N,N,N,N, ,N,1682,75,2,4.67,9737475,5951,25.91,1600,1698,1500,1848,1366,1607,1636.28,0.00,0,0,1799,1702,1601,1504,1403,1652,1454,33,241,100,990,1,1,32751985,551,21.84,5.04,12,0.02,77.00,334.00,5290,20240304,-68.20,968,20241011,73.76,5290,-68.20,20240304,968,73.76,20241011,5290,-68.20,20240304,968,73.76,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241210,110804,53,100.00,KONEX,,,N,N,N,N, ,N,1682,75,2,4.67,9737475,5951,25.91,1600,1698,1500,1848,1366,1607,1636.28,0.00,0,0,1799,1702,1601,1504,1403,1652,1454,33,241,100,990,1,1,32751985,551,21.84,5.04,12,0.02,77.00,334.00,5290,20240304,-68.20,968,20241011,73.76,5290,-68.20,20240304,968,73.76,20241011,5290,-68.20,20240304,968,73.76,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241210,100804,53,100.00,KONEX,,,N,N,N,N, ,N,1682,75,2,4.67,9737475,5951,25.91,1600,1698,1500,1848,1366,1607,1636.28,0.00,0,0,1799,1702,1601,1504,1403,1652,1454,33,241,100,990,1,1,32751985,551,21.84,5.04,12,0.02,77.00,334.00,5290,20240304,-68.20,968,20241011,73.76,5290,-68.20,20240304,968,73.76,20241011,5290,-68.20,20240304,968,73.76,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241210,090810,53,100.00,KONEX,,,N,N,N,N, ,N,1686,79,2,4.92,125121,78,0.34,1600,1698,1500,1848,1366,1607,1604.12,0.00,0,0,1799,1702,1601,1504,1403,1652,1454,33,241,100,990,1,1,32751985,552,21.90,5.05,12,0.00,77.00,334.00,5290,20240304,-68.13,968,20241011,74.17,5290,-68.13,20240304,968,74.17,20241011,5290,-68.13,20240304,968,74.17,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241209,160802,53,100.00,KONEX,,,N,N,N,N, ,N,1607,-17,5,-1.05,35323605,22966,120.81,1623,1698,1500,1867,1381,1624,1538.08,0.00,0,0,1746,1685,1628,1567,1510,1656,1538,33,243,100,1000,1,1,32751985,526,20.87,4.81,12,0.07,77.00,334.00,5290,20240304,-69.62,968,20241011,66.01,5290,-69.62,20240304,968,66.01,20241011,5290,-69.62,20240304,968,66.01,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241209,150802,53,100.00,KONEX,,,N,N,N,N, ,N,1612,-12,5,-0.74,35114695,22836,120.13,1623,1698,1500,1867,1381,1624,1537.69,0.00,0,0,1746,1685,1628,1567,1510,1656,1538,33,243,100,1000,1,1,32751985,528,20.94,4.83,12,0.07,77.00,334.00,5290,20240304,-69.53,968,20241011,66.53,5290,-69.53,20240304,968,66.53,20241011,5290,-69.53,20240304,968,66.53,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,N
20241209,140803,53,100.00,KONEX,,,N,N,N,N, ,N,1550,-74,5,-4.56,34754975,22612,118.95,1623,1698,1500,1867,1381,1624,1537.01,0.00,0,0,1746,1685,1628,1567,1510,1656,1538,33,243,100,1000,1,1,32751985,508,20.13,4.64,12,0.07,77.00,334.00,5290,20240304,-70.70,968,20241011,60.12,5290,-70.70,20240304,968,60.12,20241011,5290,-70.70,20240304,968,60.12,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,02,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 160804 53 100.00 KONEX N N N N N 1677 70 2 4.36 11339152 6952 30.27 1600 1698 1500 1848 1366 1607 1631.06 0.00 0 0 1799 1702 1601 1504 1403 1652 1454 33 241 100 990 1 1 32751985 549 21.78 5.02 12 0.02 77.00 334.00 5290 20240304 -68.30 968 20241011 73.24 5290 -68.30 20240304 968 73.24 20241011 5290 -68.30 20240304 968 73.24 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
3 20241210 150805 53 100.00 KONEX N N N N N 1677 70 2 4.36 11339152 6952 30.27 1600 1698 1500 1848 1366 1607 1631.06 0.00 0 0 1799 1702 1601 1504 1403 1652 1454 33 241 100 990 1 1 32751985 549 21.78 5.02 12 0.02 77.00 334.00 5290 20240304 -68.30 968 20241011 73.24 5290 -68.30 20240304 968 73.24 20241011 5290 -68.30 20240304 968 73.24 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
4 20241210 140805 53 100.00 KONEX N N N N N 1677 70 2 4.36 11339152 6952 30.27 1600 1698 1500 1848 1366 1607 1631.06 0.00 0 0 1799 1702 1601 1504 1403 1652 1454 33 241 100 990 1 1 32751985 549 21.78 5.02 12 0.02 77.00 334.00 5290 20240304 -68.30 968 20241011 73.24 5290 -68.30 20240304 968 73.24 20241011 5290 -68.30 20240304 968 73.24 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
5 20241210 130805 53 100.00 KONEX N N N N N 1677 70 2 4.36 11339152 6952 30.27 1600 1698 1500 1848 1366 1607 1631.06 0.00 0 0 1799 1702 1601 1504 1403 1652 1454 33 241 100 990 1 1 32751985 549 21.78 5.02 12 0.02 77.00 334.00 5290 20240304 -68.30 968 20241011 73.24 5290 -68.30 20240304 968 73.24 20241011 5290 -68.30 20240304 968 73.24 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
6 20241210 120804 53 100.00 KONEX N N N N N 1682 75 2 4.67 9737475 5951 25.91 1600 1698 1500 1848 1366 1607 1636.28 0.00 0 0 1799 1702 1601 1504 1403 1652 1454 33 241 100 990 1 1 32751985 551 21.84 5.04 12 0.02 77.00 334.00 5290 20240304 -68.20 968 20241011 73.76 5290 -68.20 20240304 968 73.76 20241011 5290 -68.20 20240304 968 73.76 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
7 20241210 110804 53 100.00 KONEX N N N N N 1682 75 2 4.67 9737475 5951 25.91 1600 1698 1500 1848 1366 1607 1636.28 0.00 0 0 1799 1702 1601 1504 1403 1652 1454 33 241 100 990 1 1 32751985 551 21.84 5.04 12 0.02 77.00 334.00 5290 20240304 -68.20 968 20241011 73.76 5290 -68.20 20240304 968 73.76 20241011 5290 -68.20 20240304 968 73.76 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
8 20241210 100804 53 100.00 KONEX N N N N N 1682 75 2 4.67 9737475 5951 25.91 1600 1698 1500 1848 1366 1607 1636.28 0.00 0 0 1799 1702 1601 1504 1403 1652 1454 33 241 100 990 1 1 32751985 551 21.84 5.04 12 0.02 77.00 334.00 5290 20240304 -68.20 968 20241011 73.76 5290 -68.20 20240304 968 73.76 20241011 5290 -68.20 20240304 968 73.76 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
9 20241210 090810 53 100.00 KONEX N N N N N 1686 79 2 4.92 125121 78 0.34 1600 1698 1500 1848 1366 1607 1604.12 0.00 0 0 1799 1702 1601 1504 1403 1652 1454 33 241 100 990 1 1 32751985 552 21.90 5.05 12 0.00 77.00 334.00 5290 20240304 -68.13 968 20241011 74.17 5290 -68.13 20240304 968 74.17 20241011 5290 -68.13 20240304 968 74.17 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
10 20241209 160802 53 100.00 KONEX N N N N N 1607 -17 5 -1.05 35323605 22966 120.81 1623 1698 1500 1867 1381 1624 1538.08 0.00 0 0 1746 1685 1628 1567 1510 1656 1538 33 243 100 1000 1 1 32751985 526 20.87 4.81 12 0.07 77.00 334.00 5290 20240304 -69.62 968 20241011 66.01 5290 -69.62 20240304 968 66.01 20241011 5290 -69.62 20240304 968 66.01 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
11 20241209 150802 53 100.00 KONEX N N N N N 1612 -12 5 -0.74 35114695 22836 120.13 1623 1698 1500 1867 1381 1624 1537.69 0.00 0 0 1746 1685 1628 1567 1510 1656 1538 33 243 100 1000 1 1 32751985 528 20.94 4.83 12 0.07 77.00 334.00 5290 20240304 -69.53 968 20241011 66.53 5290 -69.53 20240304 968 66.53 20241011 5290 -69.53 20240304 968 66.53 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N
12 20241209 140803 53 100.00 KONEX N N N N N 1550 -74 5 -4.56 34754975 22612 118.95 1623 1698 1500 1867 1381 1624 1537.01 0.00 0 0 1746 1685 1628 1567 1510 1656 1538 33 243 100 1000 1 1 32751985 508 20.13 4.64 12 0.07 77.00 334.00 5290 20240304 -70.70 968 20241011 60.12 5290 -70.70 20240304 968 60.12 20241011 5290 -70.70 20240304 968 60.12 20241011 0.00 N 122830 100 32 억 0 N N 0 N 02 N