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
140660/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,신저가,,N,N,N,N, ,N,936,-163,5,-14.83,55592,58,5800.00,1099,1099,936,1263,935,1099,958.48,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,12,164,500,650,1,1,2487252,23,8.21,0.28,12,0.00,114.00,3341.00,2175,20240514,-56.97,936,20241210,0.00,2175,-56.97,20240514,936,0.00,20241210,2175,-56.97,20240514,936,0.00,20241210,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241210,150827,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,12,164,500,650,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241210,140827,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,12,164,500,650,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241210,130827,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,12,164,500,650,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241210,120827,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,12,164,500,650,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241210,110827,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,12,164,500,650,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241210,100827,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,12,164,500,650,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241210,090832,57,100.00,KONEX,,,N,N,N,N, ,N,1099,0,3,0.00,0,0,0.00,0,0,0,1263,935,1099,0.00,0.00,0,0,1099,1099,1099,1099,1099,1099,1099,12,164,500,650,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241209,160824,57,100.00,KONEX,,,N,N,N,N, ,N,1099,91,2,9.03,1099,1,100.00,1099,1099,1099,1159,857,1008,1099.00,0.00,0,0,1008,1008,1008,1008,1008,1008,1008,12,151,500,600,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241209,150825,57,100.00,KONEX,,,N,N,N,N, ,N,1099,91,2,9.03,1099,1,100.00,1099,1099,1099,1159,857,1008,1099.00,0.00,0,0,1008,1008,1008,1008,1008,1008,1008,12,151,500,600,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N
20241209,140826,57,100.00,KONEX,,,N,N,N,N, ,N,1099,91,2,9.03,1099,1,100.00,1099,1099,1099,1159,857,1008,1099.00,0.00,0,0,1008,1008,1008,1008,1008,1008,1008,12,151,500,600,1,1,2487252,27,9.64,0.33,12,0.00,114.00,3341.00,2175,20240514,-49.47,1000,20240704,9.90,2175,-49.47,20240514,1000,9.90,20240704,2175,-49.47,20240514,1000,9.90,20240704,0.00,N,140660,500,12 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 신저가 N N N N N 936 -163 5 -14.83 55592 58 5800.00 1099 1099 936 1263 935 1099 958.48 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 12 164 500 650 1 1 2487252 23 8.21 0.28 12 0.00 114.00 3341.00 2175 20240514 -56.97 936 20241210 0.00 2175 -56.97 20240514 936 0.00 20241210 2175 -56.97 20240514 936 0.00 20241210 0.00 N 140660 500 12 억 0 N N 0 N 00 N
3 20241210 150827 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 12 164 500 650 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
4 20241210 140827 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 12 164 500 650 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
5 20241210 130827 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 12 164 500 650 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
6 20241210 120827 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 12 164 500 650 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
7 20241210 110827 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 12 164 500 650 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
8 20241210 100827 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 12 164 500 650 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
9 20241210 090832 57 100.00 KONEX N N N N N 1099 0 3 0.00 0 0 0.00 0 0 0 1263 935 1099 0.00 0.00 0 0 1099 1099 1099 1099 1099 1099 1099 12 164 500 650 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
10 20241209 160824 57 100.00 KONEX N N N N N 1099 91 2 9.03 1099 1 100.00 1099 1099 1099 1159 857 1008 1099.00 0.00 0 0 1008 1008 1008 1008 1008 1008 1008 12 151 500 600 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
11 20241209 150825 57 100.00 KONEX N N N N N 1099 91 2 9.03 1099 1 100.00 1099 1099 1099 1159 857 1008 1099.00 0.00 0 0 1008 1008 1008 1008 1008 1008 1008 12 151 500 600 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N
12 20241209 140826 57 100.00 KONEX N N N N N 1099 91 2 9.03 1099 1 100.00 1099 1099 1099 1159 857 1008 1099.00 0.00 0 0 1008 1008 1008 1008 1008 1008 1008 12 151 500 600 1 1 2487252 27 9.64 0.33 12 0.00 114.00 3341.00 2175 20240514 -49.47 1000 20240704 9.90 2175 -49.47 20240514 1000 9.90 20240704 2175 -49.47 20240514 1000 9.90 20240704 0.00 N 140660 500 12 억 0 N N 0 N 00 N