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
162120/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
20241210,160843,57,100.00,KONEX,,,N,N,N,N, ,N,3145,-5,5,-0.16,4544180,1432,121.77,3300,3300,3135,3620,2680,3150,3173.31,0.18,0,0,3350,3250,3200,3100,3050,3225,3075,56,470,500,2070,5,1,11156602,351,13.00,2.08,12,0.01,242.00,1515.00,6430,20240717,-51.09,3100,20241206,1.45,6430,-51.09,20240717,3100,1.45,20241206,6430,-51.09,20240717,3100,1.45,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241210,150843,57,100.00,KONEX,,,N,N,N,N, ,N,3135,-15,5,-0.48,4519020,1424,121.09,3300,3300,3135,3620,2680,3150,3173.47,0.18,0,0,3350,3250,3200,3100,3050,3225,3075,56,470,500,2070,5,1,11156602,350,12.95,2.07,12,0.01,242.00,1515.00,6430,20240717,-51.24,3100,20241206,1.13,6430,-51.24,20240717,3100,1.13,20241206,6430,-51.24,20240717,3100,1.13,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241210,140843,57,100.00,KONEX,,,N,N,N,N, ,N,3135,-15,5,-0.48,4214655,1327,112.84,3300,3300,3135,3620,2680,3150,3176.08,0.18,0,0,3350,3250,3200,3100,3050,3225,3075,56,470,500,2070,5,1,11156602,350,12.95,2.07,12,0.01,242.00,1515.00,6430,20240717,-51.24,3100,20241206,1.13,6430,-51.24,20240717,3100,1.13,20241206,6430,-51.24,20240717,3100,1.13,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241210,130843,57,100.00,KONEX,,,N,N,N,N, ,N,3185,35,2,1.11,2839485,890,75.68,3300,3300,3150,3620,2680,3150,3190.43,0.18,0,0,3350,3250,3200,3100,3050,3225,3075,56,470,500,2070,5,1,11156602,355,13.16,2.10,12,0.01,242.00,1515.00,6430,20240717,-50.47,3100,20241206,2.74,6430,-50.47,20240717,3100,2.74,20241206,6430,-50.47,20240717,3100,2.74,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241210,120843,57,100.00,KONEX,,,N,N,N,N, ,N,3195,45,2,1.43,2820375,884,75.17,3300,3300,3150,3620,2680,3150,3190.47,0.18,0,0,3350,3250,3200,3100,3050,3225,3075,56,470,500,2070,5,1,11156602,356,13.20,2.11,12,0.01,242.00,1515.00,6430,20240717,-50.31,3100,20241206,3.06,6430,-50.31,20240717,3100,3.06,20241206,6430,-50.31,20240717,3100,3.06,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241210,110842,57,100.00,KONEX,,,N,N,N,N, ,N,3200,50,2,1.59,2318750,727,61.82,3300,3300,3150,3620,2680,3150,3189.48,0.18,0,0,3350,3250,3200,3100,3050,3225,3075,56,470,500,2070,5,1,11156602,357,13.22,2.11,12,0.01,242.00,1515.00,6430,20240717,-50.23,3100,20241206,3.23,6430,-50.23,20240717,3100,3.23,20241206,6430,-50.23,20240717,3100,3.23,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241210,100843,57,100.00,KONEX,,,N,N,N,N, ,N,3150,0,3,0.00,612130,194,16.50,3300,3300,3150,3620,2680,3150,3155.31,0.18,0,0,3350,3250,3200,3100,3050,3225,3075,56,470,500,2070,5,1,11156602,351,13.02,2.08,12,0.00,242.00,1515.00,6430,20240717,-51.01,3100,20241206,1.61,6430,-51.01,20240717,3100,1.61,20241206,6430,-51.01,20240717,3100,1.61,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241210,090848,57,100.00,KONEX,,,N,N,N,N, ,N,3200,50,2,1.59,13000,4,0.34,3300,3300,3200,3620,2680,3150,3250.00,0.18,0,0,3350,3250,3200,3100,3050,3225,3075,56,470,500,2070,5,1,11156602,357,13.22,2.11,12,0.00,242.00,1515.00,6430,20240717,-50.23,3100,20241206,3.23,6430,-50.23,20240717,3100,3.23,20241206,6430,-50.23,20240717,3100,3.23,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241209,160840,57,100.00,KONEX,,,N,N,N,N, ,N,3150,-45,5,-1.41,3752970,1176,156.80,3195,3300,3150,3670,2720,3195,3191.30,0.18,0,0,3485,3340,3220,3075,2955,3280,3015,56,475,500,2100,5,1,11156602,351,13.02,2.08,12,0.01,242.00,1515.00,6430,20240717,-51.01,3100,20241206,1.61,6430,-51.01,20240717,3100,1.61,20241206,6430,-51.01,20240717,3100,1.61,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241209,150840,57,100.00,KONEX,,,N,N,N,N, ,N,3170,-25,5,-0.78,3334570,1044,139.20,3195,3300,3150,3670,2720,3195,3194.03,0.18,0,0,3485,3340,3220,3075,2955,3280,3015,56,475,500,2100,5,1,11156602,354,13.10,2.09,12,0.01,242.00,1515.00,6430,20240717,-50.70,3100,20241206,2.26,6430,-50.70,20240717,3100,2.26,20241206,6430,-50.70,20240717,3100,2.26,20241206,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241209,140842,57,100.00,KONEX,,,N,N,N,N, ,N,3190,-5,5,-0.16,3252500,1018,135.73,3195,3300,3190,3670,2720,3195,3194.99,0.18,0,0,3485,3340,3220,3075,2955,3280,3015,56,475,500,2100,5,1,11156602,356,13.18,2.11,12,0.01,242.00,1515.00,6430,20240717,-50.39,3100,20241206,2.90,6430,-50.39,20240717,3100,2.90,20241206,6430,-50.39,20240717,3100,2.90,20241206,0.00,N,162120,500,55 억,,20076,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 160843 57 100.00 KONEX N N N N N 3145 -5 5 -0.16 4544180 1432 121.77 3300 3300 3135 3620 2680 3150 3173.31 0.18 0 0 3350 3250 3200 3100 3050 3225 3075 56 470 500 2070 5 1 11156602 351 13.00 2.08 12 0.01 242.00 1515.00 6430 20240717 -51.09 3100 20241206 1.45 6430 -51.09 20240717 3100 1.45 20241206 6430 -51.09 20240717 3100 1.45 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
3 20241210 150843 57 100.00 KONEX N N N N N 3135 -15 5 -0.48 4519020 1424 121.09 3300 3300 3135 3620 2680 3150 3173.47 0.18 0 0 3350 3250 3200 3100 3050 3225 3075 56 470 500 2070 5 1 11156602 350 12.95 2.07 12 0.01 242.00 1515.00 6430 20240717 -51.24 3100 20241206 1.13 6430 -51.24 20240717 3100 1.13 20241206 6430 -51.24 20240717 3100 1.13 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
4 20241210 140843 57 100.00 KONEX N N N N N 3135 -15 5 -0.48 4214655 1327 112.84 3300 3300 3135 3620 2680 3150 3176.08 0.18 0 0 3350 3250 3200 3100 3050 3225 3075 56 470 500 2070 5 1 11156602 350 12.95 2.07 12 0.01 242.00 1515.00 6430 20240717 -51.24 3100 20241206 1.13 6430 -51.24 20240717 3100 1.13 20241206 6430 -51.24 20240717 3100 1.13 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
5 20241210 130843 57 100.00 KONEX N N N N N 3185 35 2 1.11 2839485 890 75.68 3300 3300 3150 3620 2680 3150 3190.43 0.18 0 0 3350 3250 3200 3100 3050 3225 3075 56 470 500 2070 5 1 11156602 355 13.16 2.10 12 0.01 242.00 1515.00 6430 20240717 -50.47 3100 20241206 2.74 6430 -50.47 20240717 3100 2.74 20241206 6430 -50.47 20240717 3100 2.74 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
6 20241210 120843 57 100.00 KONEX N N N N N 3195 45 2 1.43 2820375 884 75.17 3300 3300 3150 3620 2680 3150 3190.47 0.18 0 0 3350 3250 3200 3100 3050 3225 3075 56 470 500 2070 5 1 11156602 356 13.20 2.11 12 0.01 242.00 1515.00 6430 20240717 -50.31 3100 20241206 3.06 6430 -50.31 20240717 3100 3.06 20241206 6430 -50.31 20240717 3100 3.06 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
7 20241210 110842 57 100.00 KONEX N N N N N 3200 50 2 1.59 2318750 727 61.82 3300 3300 3150 3620 2680 3150 3189.48 0.18 0 0 3350 3250 3200 3100 3050 3225 3075 56 470 500 2070 5 1 11156602 357 13.22 2.11 12 0.01 242.00 1515.00 6430 20240717 -50.23 3100 20241206 3.23 6430 -50.23 20240717 3100 3.23 20241206 6430 -50.23 20240717 3100 3.23 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
8 20241210 100843 57 100.00 KONEX N N N N N 3150 0 3 0.00 612130 194 16.50 3300 3300 3150 3620 2680 3150 3155.31 0.18 0 0 3350 3250 3200 3100 3050 3225 3075 56 470 500 2070 5 1 11156602 351 13.02 2.08 12 0.00 242.00 1515.00 6430 20240717 -51.01 3100 20241206 1.61 6430 -51.01 20240717 3100 1.61 20241206 6430 -51.01 20240717 3100 1.61 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
9 20241210 090848 57 100.00 KONEX N N N N N 3200 50 2 1.59 13000 4 0.34 3300 3300 3200 3620 2680 3150 3250.00 0.18 0 0 3350 3250 3200 3100 3050 3225 3075 56 470 500 2070 5 1 11156602 357 13.22 2.11 12 0.00 242.00 1515.00 6430 20240717 -50.23 3100 20241206 3.23 6430 -50.23 20240717 3100 3.23 20241206 6430 -50.23 20240717 3100 3.23 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
10 20241209 160840 57 100.00 KONEX N N N N N 3150 -45 5 -1.41 3752970 1176 156.80 3195 3300 3150 3670 2720 3195 3191.30 0.18 0 0 3485 3340 3220 3075 2955 3280 3015 56 475 500 2100 5 1 11156602 351 13.02 2.08 12 0.01 242.00 1515.00 6430 20240717 -51.01 3100 20241206 1.61 6430 -51.01 20240717 3100 1.61 20241206 6430 -51.01 20240717 3100 1.61 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
11 20241209 150840 57 100.00 KONEX N N N N N 3170 -25 5 -0.78 3334570 1044 139.20 3195 3300 3150 3670 2720 3195 3194.03 0.18 0 0 3485 3340 3220 3075 2955 3280 3015 56 475 500 2100 5 1 11156602 354 13.10 2.09 12 0.01 242.00 1515.00 6430 20240717 -50.70 3100 20241206 2.26 6430 -50.70 20240717 3100 2.26 20241206 6430 -50.70 20240717 3100 2.26 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
12 20241209 140842 57 100.00 KONEX N N N N N 3190 -5 5 -0.16 3252500 1018 135.73 3195 3300 3190 3670 2720 3195 3194.99 0.18 0 0 3485 3340 3220 3075 2955 3280 3015 56 475 500 2100 5 1 11156602 356 13.18 2.11 12 0.01 242.00 1515.00 6430 20240717 -50.39 3100 20241206 2.90 6430 -50.39 20240717 3100 2.90 20241206 6430 -50.39 20240717 3100 2.90 20241206 0.00 N 162120 500 55 억 20076 N N 0 N 00 N