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
140610/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
20241210,160827,57,100.00,KONEX,,,N,N,N,N, ,N,12030,-190,5,-1.55,90812410,7545,38.26,12220,12220,11940,14050,10390,12220,12036.10,0.00,0,0,13573,12896,11613,10936,9653,13235,11275,55,1830,500,7820,10,1,10921421,1314,-11.44,-23.87,12,0.07,-1052.00,-504.00,13290,20241105,-9.48,2800,20240322,329.64,13290,-9.48,20241105,2800,329.64,20240322,13290,-9.48,20241105,2800,329.64,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241210,150827,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-220,5,-1.80,63457120,5271,26.73,12220,12220,11940,14050,10390,12220,12038.91,0.00,0,0,13573,12896,11613,10936,9653,13235,11275,55,1830,500,7820,10,1,10921421,1311,-11.41,-23.81,12,0.05,-1052.00,-504.00,13290,20241105,-9.71,2800,20240322,328.57,13290,-9.71,20241105,2800,328.57,20240322,13290,-9.71,20241105,2800,328.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241210,140827,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-220,5,-1.80,51991440,4317,21.89,12220,12220,11940,14050,10390,12220,12043.42,0.00,0,0,13573,12896,11613,10936,9653,13235,11275,55,1830,500,7820,10,1,10921421,1311,-11.41,-23.81,12,0.04,-1052.00,-504.00,13290,20241105,-9.71,2800,20240322,328.57,13290,-9.71,20241105,2800,328.57,20240322,13290,-9.71,20241105,2800,328.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241210,130827,57,100.00,KONEX,,,N,N,N,N, ,N,12050,-170,5,-1.39,41078940,3408,17.28,12220,12220,11940,14050,10390,12220,12053.68,0.00,0,0,13573,12896,11613,10936,9653,13235,11275,55,1830,500,7820,10,1,10921421,1316,-11.45,-23.91,12,0.03,-1052.00,-504.00,13290,20241105,-9.33,2800,20240322,330.36,13290,-9.33,20241105,2800,330.36,20240322,13290,-9.33,20241105,2800,330.36,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241210,120827,57,100.00,KONEX,,,N,N,N,N, ,N,12050,-170,5,-1.39,33625700,2789,14.14,12220,12220,11940,14050,10390,12220,12056.54,0.00,0,0,13573,12896,11613,10936,9653,13235,11275,55,1830,500,7820,10,1,10921421,1316,-11.45,-23.91,12,0.03,-1052.00,-504.00,13290,20241105,-9.33,2800,20240322,330.36,13290,-9.33,20241105,2800,330.36,20240322,13290,-9.33,20241105,2800,330.36,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241210,110826,57,100.00,KONEX,,,N,N,N,N, ,N,12010,-210,5,-1.72,22864500,1892,9.59,12220,12220,12000,14050,10390,12220,12084.83,0.00,0,0,13573,12896,11613,10936,9653,13235,11275,55,1830,500,7820,10,1,10921421,1312,-11.42,-23.83,12,0.02,-1052.00,-504.00,13290,20241105,-9.63,2800,20240322,328.93,13290,-9.63,20241105,2800,328.93,20240322,13290,-9.63,20241105,2800,328.93,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241210,100827,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-120,5,-0.98,16499720,1363,6.91,12220,12220,12000,14050,10390,12220,12105.44,0.00,0,0,13573,12896,11613,10936,9653,13235,11275,55,1830,500,7820,10,1,10921421,1321,-11.50,-24.01,12,0.01,-1052.00,-504.00,13290,20241105,-8.95,2800,20240322,332.14,13290,-8.95,20241105,2800,332.14,20240322,13290,-8.95,20241105,2800,332.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241210,090832,57,100.00,KONEX,,,N,N,N,N, ,N,12220,0,3,0.00,2578420,211,1.07,12220,12220,12220,14050,10390,12220,12220.00,0.00,0,0,13573,12896,11613,10936,9653,13235,11275,55,1830,500,7820,10,1,10921421,1335,-11.62,-24.25,12,0.00,-1052.00,-504.00,13290,20241105,-8.05,2800,20240322,336.43,13290,-8.05,20241105,2800,336.43,20240322,13290,-8.05,20241105,2800,336.43,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241209,160824,57,100.00,KONEX,,,N,N,N,N, ,N,12220,70,2,0.58,226611320,19719,217.46,11570,12290,10330,13970,10330,12150,11491.66,0.00,0,0,13150,12650,12300,11800,11450,12475,11625,55,1820,500,7770,10,1,10921421,1335,-11.62,-24.25,12,0.18,-1052.00,-504.00,13290,20241105,-8.05,2800,20240322,336.43,13290,-8.05,20241105,2800,336.43,20240322,13290,-8.05,20241105,2800,336.43,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241209,150824,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-50,5,-0.41,206796280,18094,199.54,11570,12290,10330,13970,10330,12150,11429.00,0.00,0,0,13150,12650,12300,11800,11450,12475,11625,55,1820,500,7770,10,1,10921421,1321,-11.50,-24.01,12,0.17,-1052.00,-504.00,13290,20241105,-8.95,2800,20240322,332.14,13290,-8.95,20241105,2800,332.14,20240322,13290,-8.95,20241105,2800,332.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N
20241209,140826,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-150,5,-1.23,169637420,15025,165.69,11570,12000,10330,13970,10330,12150,11290.34,0.00,0,0,13150,12650,12300,11800,11450,12475,11625,55,1820,500,7770,10,1,10921421,1311,-11.41,-23.81,12,0.14,-1052.00,-504.00,13290,20241105,-9.71,2800,20240322,328.57,13290,-9.71,20241105,2800,328.57,20240322,13290,-9.71,20241105,2800,328.57,20240322,0.00,N,140610,500,54 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 160827 57 100.00 KONEX N N N N N 12030 -190 5 -1.55 90812410 7545 38.26 12220 12220 11940 14050 10390 12220 12036.10 0.00 0 0 13573 12896 11613 10936 9653 13235 11275 55 1830 500 7820 10 1 10921421 1314 -11.44 -23.87 12 0.07 -1052.00 -504.00 13290 20241105 -9.48 2800 20240322 329.64 13290 -9.48 20241105 2800 329.64 20240322 13290 -9.48 20241105 2800 329.64 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
3 20241210 150827 57 100.00 KONEX N N N N N 12000 -220 5 -1.80 63457120 5271 26.73 12220 12220 11940 14050 10390 12220 12038.91 0.00 0 0 13573 12896 11613 10936 9653 13235 11275 55 1830 500 7820 10 1 10921421 1311 -11.41 -23.81 12 0.05 -1052.00 -504.00 13290 20241105 -9.71 2800 20240322 328.57 13290 -9.71 20241105 2800 328.57 20240322 13290 -9.71 20241105 2800 328.57 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
4 20241210 140827 57 100.00 KONEX N N N N N 12000 -220 5 -1.80 51991440 4317 21.89 12220 12220 11940 14050 10390 12220 12043.42 0.00 0 0 13573 12896 11613 10936 9653 13235 11275 55 1830 500 7820 10 1 10921421 1311 -11.41 -23.81 12 0.04 -1052.00 -504.00 13290 20241105 -9.71 2800 20240322 328.57 13290 -9.71 20241105 2800 328.57 20240322 13290 -9.71 20241105 2800 328.57 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
5 20241210 130827 57 100.00 KONEX N N N N N 12050 -170 5 -1.39 41078940 3408 17.28 12220 12220 11940 14050 10390 12220 12053.68 0.00 0 0 13573 12896 11613 10936 9653 13235 11275 55 1830 500 7820 10 1 10921421 1316 -11.45 -23.91 12 0.03 -1052.00 -504.00 13290 20241105 -9.33 2800 20240322 330.36 13290 -9.33 20241105 2800 330.36 20240322 13290 -9.33 20241105 2800 330.36 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
6 20241210 120827 57 100.00 KONEX N N N N N 12050 -170 5 -1.39 33625700 2789 14.14 12220 12220 11940 14050 10390 12220 12056.54 0.00 0 0 13573 12896 11613 10936 9653 13235 11275 55 1830 500 7820 10 1 10921421 1316 -11.45 -23.91 12 0.03 -1052.00 -504.00 13290 20241105 -9.33 2800 20240322 330.36 13290 -9.33 20241105 2800 330.36 20240322 13290 -9.33 20241105 2800 330.36 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
7 20241210 110826 57 100.00 KONEX N N N N N 12010 -210 5 -1.72 22864500 1892 9.59 12220 12220 12000 14050 10390 12220 12084.83 0.00 0 0 13573 12896 11613 10936 9653 13235 11275 55 1830 500 7820 10 1 10921421 1312 -11.42 -23.83 12 0.02 -1052.00 -504.00 13290 20241105 -9.63 2800 20240322 328.93 13290 -9.63 20241105 2800 328.93 20240322 13290 -9.63 20241105 2800 328.93 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
8 20241210 100827 57 100.00 KONEX N N N N N 12100 -120 5 -0.98 16499720 1363 6.91 12220 12220 12000 14050 10390 12220 12105.44 0.00 0 0 13573 12896 11613 10936 9653 13235 11275 55 1830 500 7820 10 1 10921421 1321 -11.50 -24.01 12 0.01 -1052.00 -504.00 13290 20241105 -8.95 2800 20240322 332.14 13290 -8.95 20241105 2800 332.14 20240322 13290 -8.95 20241105 2800 332.14 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
9 20241210 090832 57 100.00 KONEX N N N N N 12220 0 3 0.00 2578420 211 1.07 12220 12220 12220 14050 10390 12220 12220.00 0.00 0 0 13573 12896 11613 10936 9653 13235 11275 55 1830 500 7820 10 1 10921421 1335 -11.62 -24.25 12 0.00 -1052.00 -504.00 13290 20241105 -8.05 2800 20240322 336.43 13290 -8.05 20241105 2800 336.43 20240322 13290 -8.05 20241105 2800 336.43 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
10 20241209 160824 57 100.00 KONEX N N N N N 12220 70 2 0.58 226611320 19719 217.46 11570 12290 10330 13970 10330 12150 11491.66 0.00 0 0 13150 12650 12300 11800 11450 12475 11625 55 1820 500 7770 10 1 10921421 1335 -11.62 -24.25 12 0.18 -1052.00 -504.00 13290 20241105 -8.05 2800 20240322 336.43 13290 -8.05 20241105 2800 336.43 20240322 13290 -8.05 20241105 2800 336.43 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
11 20241209 150824 57 100.00 KONEX N N N N N 12100 -50 5 -0.41 206796280 18094 199.54 11570 12290 10330 13970 10330 12150 11429.00 0.00 0 0 13150 12650 12300 11800 11450 12475 11625 55 1820 500 7770 10 1 10921421 1321 -11.50 -24.01 12 0.17 -1052.00 -504.00 13290 20241105 -8.95 2800 20240322 332.14 13290 -8.95 20241105 2800 332.14 20240322 13290 -8.95 20241105 2800 332.14 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N
12 20241209 140826 57 100.00 KONEX N N N N N 12000 -150 5 -1.23 169637420 15025 165.69 11570 12000 10330 13970 10330 12150 11290.34 0.00 0 0 13150 12650 12300 11800 11450 12475 11625 55 1820 500 7770 10 1 10921421 1311 -11.41 -23.81 12 0.14 -1052.00 -504.00 13290 20241105 -9.71 2800 20240322 328.57 13290 -9.71 20241105 2800 328.57 20240322 13290 -9.71 20241105 2800 328.57 20240322 0.00 N 140610 500 54 억 0 N N 0 N 00 N