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
169670/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
20241210,160846,57,100.00,KONEX,,,N,N,N,N, ,N,8160,-40,5,-0.49,942680,117,2.26,8180,8190,7400,9430,6970,8200,8057.09,0.00,0,0,9133,8666,7733,7266,6333,8900,7500,18,1230,500,5080,10,1,2868401,234,-1020.00,1.66,12,0.00,-8.00,4918.00,17750,20240314,-54.03,4700,20241114,73.62,17750,-54.03,20240314,4700,73.62,20241114,17750,-54.03,20240314,4700,73.62,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241210,150846,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,901880,112,2.17,8180,8190,7400,9430,6970,8200,8052.50,0.00,0,0,9133,8666,7733,7266,6333,8900,7500,18,1230,500,5080,10,1,2868401,229,-1000.00,1.63,12,0.00,-8.00,4918.00,17750,20240314,-54.93,4700,20241114,70.21,17750,-54.93,20240314,4700,70.21,20241114,17750,-54.93,20240314,4700,70.21,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241210,140846,57,100.00,KONEX,,,N,N,N,N, ,N,8180,-20,5,-0.24,816880,101,1.95,8180,8190,7400,9430,6970,8200,8087.92,0.00,0,0,9133,8666,7733,7266,6333,8900,7500,18,1230,500,5080,10,1,2868401,235,-1022.50,1.66,12,0.00,-8.00,4918.00,17750,20240314,-53.92,4700,20241114,74.04,17750,-53.92,20240314,4700,74.04,20241114,17750,-53.92,20240314,4700,74.04,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241210,130846,57,100.00,KONEX,,,N,N,N,N, ,N,8180,-20,5,-0.24,816880,101,1.95,8180,8190,7400,9430,6970,8200,8087.92,0.00,0,0,9133,8666,7733,7266,6333,8900,7500,18,1230,500,5080,10,1,2868401,235,-1022.50,1.66,12,0.00,-8.00,4918.00,17750,20240314,-53.92,4700,20241114,74.04,17750,-53.92,20240314,4700,74.04,20241114,17750,-53.92,20240314,4700,74.04,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241210,120846,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-10,5,-0.12,654700,80,1.55,8180,8190,8180,9430,6970,8200,8183.75,0.00,0,0,9133,8666,7733,7266,6333,8900,7500,18,1230,500,5080,10,1,2868401,235,-1023.75,1.67,12,0.00,-8.00,4918.00,17750,20240314,-53.86,4700,20241114,74.26,17750,-53.86,20240314,4700,74.26,20241114,17750,-53.86,20240314,4700,74.26,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241210,110845,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-10,5,-0.12,654700,80,1.55,8180,8190,8180,9430,6970,8200,8183.75,0.00,0,0,9133,8666,7733,7266,6333,8900,7500,18,1230,500,5080,10,1,2868401,235,-1023.75,1.67,12,0.00,-8.00,4918.00,17750,20240314,-53.86,4700,20241114,74.26,17750,-53.86,20240314,4700,74.26,20241114,17750,-53.86,20240314,4700,74.26,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241210,100846,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-10,5,-0.12,654700,80,1.55,8180,8190,8180,9430,6970,8200,8183.75,0.00,0,0,9133,8666,7733,7266,6333,8900,7500,18,1230,500,5080,10,1,2868401,235,-1023.75,1.67,12,0.00,-8.00,4918.00,17750,20240314,-53.86,4700,20241114,74.26,17750,-53.86,20240314,4700,74.26,20241114,17750,-53.86,20240314,4700,74.26,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241210,090851,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,9133,8666,7733,7266,6333,8900,7500,18,1230,500,5080,10,1,2868401,235,-1025.00,1.67,12,0.00,-8.00,4918.00,17750,20240314,-53.80,4700,20241114,74.47,17750,-53.80,20240314,4700,74.47,20241114,17750,-53.80,20240314,4700,74.47,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241209,160843,57,100.00,KONEX,,,N,N,N,N, ,N,8200,210,2,2.63,36689710,5169,303.17,7200,8200,6800,9180,6800,7990,7098.03,0.00,0,0,8663,8326,7663,7326,6663,7995,6995,18,1190,500,4950,10,1,2868401,235,-1025.00,1.67,12,0.18,-8.00,4918.00,17750,20240314,-53.80,4700,20241114,74.47,17750,-53.80,20240314,4700,74.47,20241114,17750,-53.80,20240314,4700,74.47,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241209,150843,57,100.00,KONEX,,,N,N,N,N, ,N,7090,-900,5,-11.26,25617710,3672,215.37,7200,7590,6800,9180,6800,7990,6976.50,0.00,0,0,8663,8326,7663,7326,6663,7995,6995,18,1190,500,4950,10,1,2868401,203,-886.25,1.44,12,0.13,-8.00,4918.00,17750,20240314,-60.06,4700,20241114,50.85,17750,-60.06,20240314,4700,50.85,20241114,17750,-60.06,20240314,4700,50.85,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N
20241209,140845,57,100.00,KONEX,,,N,N,N,N, ,N,7090,-900,5,-11.26,24731460,3547,208.04,7200,7590,6800,9180,6800,7990,6972.50,0.00,0,0,8663,8326,7663,7326,6663,7995,6995,18,1190,500,4950,10,1,2868401,203,-886.25,1.44,12,0.12,-8.00,4918.00,17750,20240314,-60.06,4700,20241114,50.85,17750,-60.06,20240314,4700,50.85,20241114,17750,-60.06,20240314,4700,50.85,20241114,0.00,N,169670,500,17 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 160846 57 100.00 KONEX N N N N N 8160 -40 5 -0.49 942680 117 2.26 8180 8190 7400 9430 6970 8200 8057.09 0.00 0 0 9133 8666 7733 7266 6333 8900 7500 18 1230 500 5080 10 1 2868401 234 -1020.00 1.66 12 0.00 -8.00 4918.00 17750 20240314 -54.03 4700 20241114 73.62 17750 -54.03 20240314 4700 73.62 20241114 17750 -54.03 20240314 4700 73.62 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
3 20241210 150846 57 100.00 KONEX N N N N N 8000 -200 5 -2.44 901880 112 2.17 8180 8190 7400 9430 6970 8200 8052.50 0.00 0 0 9133 8666 7733 7266 6333 8900 7500 18 1230 500 5080 10 1 2868401 229 -1000.00 1.63 12 0.00 -8.00 4918.00 17750 20240314 -54.93 4700 20241114 70.21 17750 -54.93 20240314 4700 70.21 20241114 17750 -54.93 20240314 4700 70.21 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
4 20241210 140846 57 100.00 KONEX N N N N N 8180 -20 5 -0.24 816880 101 1.95 8180 8190 7400 9430 6970 8200 8087.92 0.00 0 0 9133 8666 7733 7266 6333 8900 7500 18 1230 500 5080 10 1 2868401 235 -1022.50 1.66 12 0.00 -8.00 4918.00 17750 20240314 -53.92 4700 20241114 74.04 17750 -53.92 20240314 4700 74.04 20241114 17750 -53.92 20240314 4700 74.04 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
5 20241210 130846 57 100.00 KONEX N N N N N 8180 -20 5 -0.24 816880 101 1.95 8180 8190 7400 9430 6970 8200 8087.92 0.00 0 0 9133 8666 7733 7266 6333 8900 7500 18 1230 500 5080 10 1 2868401 235 -1022.50 1.66 12 0.00 -8.00 4918.00 17750 20240314 -53.92 4700 20241114 74.04 17750 -53.92 20240314 4700 74.04 20241114 17750 -53.92 20240314 4700 74.04 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
6 20241210 120846 57 100.00 KONEX N N N N N 8190 -10 5 -0.12 654700 80 1.55 8180 8190 8180 9430 6970 8200 8183.75 0.00 0 0 9133 8666 7733 7266 6333 8900 7500 18 1230 500 5080 10 1 2868401 235 -1023.75 1.67 12 0.00 -8.00 4918.00 17750 20240314 -53.86 4700 20241114 74.26 17750 -53.86 20240314 4700 74.26 20241114 17750 -53.86 20240314 4700 74.26 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
7 20241210 110845 57 100.00 KONEX N N N N N 8190 -10 5 -0.12 654700 80 1.55 8180 8190 8180 9430 6970 8200 8183.75 0.00 0 0 9133 8666 7733 7266 6333 8900 7500 18 1230 500 5080 10 1 2868401 235 -1023.75 1.67 12 0.00 -8.00 4918.00 17750 20240314 -53.86 4700 20241114 74.26 17750 -53.86 20240314 4700 74.26 20241114 17750 -53.86 20240314 4700 74.26 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
8 20241210 100846 57 100.00 KONEX N N N N N 8190 -10 5 -0.12 654700 80 1.55 8180 8190 8180 9430 6970 8200 8183.75 0.00 0 0 9133 8666 7733 7266 6333 8900 7500 18 1230 500 5080 10 1 2868401 235 -1023.75 1.67 12 0.00 -8.00 4918.00 17750 20240314 -53.86 4700 20241114 74.26 17750 -53.86 20240314 4700 74.26 20241114 17750 -53.86 20240314 4700 74.26 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
9 20241210 090851 57 100.00 KONEX N N N N N 8200 0 3 0.00 0 0 0.00 0 0 0 9430 6970 8200 0.00 0.00 0 0 9133 8666 7733 7266 6333 8900 7500 18 1230 500 5080 10 1 2868401 235 -1025.00 1.67 12 0.00 -8.00 4918.00 17750 20240314 -53.80 4700 20241114 74.47 17750 -53.80 20240314 4700 74.47 20241114 17750 -53.80 20240314 4700 74.47 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
10 20241209 160843 57 100.00 KONEX N N N N N 8200 210 2 2.63 36689710 5169 303.17 7200 8200 6800 9180 6800 7990 7098.03 0.00 0 0 8663 8326 7663 7326 6663 7995 6995 18 1190 500 4950 10 1 2868401 235 -1025.00 1.67 12 0.18 -8.00 4918.00 17750 20240314 -53.80 4700 20241114 74.47 17750 -53.80 20240314 4700 74.47 20241114 17750 -53.80 20240314 4700 74.47 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
11 20241209 150843 57 100.00 KONEX N N N N N 7090 -900 5 -11.26 25617710 3672 215.37 7200 7590 6800 9180 6800 7990 6976.50 0.00 0 0 8663 8326 7663 7326 6663 7995 6995 18 1190 500 4950 10 1 2868401 203 -886.25 1.44 12 0.13 -8.00 4918.00 17750 20240314 -60.06 4700 20241114 50.85 17750 -60.06 20240314 4700 50.85 20241114 17750 -60.06 20240314 4700 50.85 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N
12 20241209 140845 57 100.00 KONEX N N N N N 7090 -900 5 -11.26 24731460 3547 208.04 7200 7590 6800 9180 6800 7990 6972.50 0.00 0 0 8663 8326 7663 7326 6663 7995 6995 18 1190 500 4950 10 1 2868401 203 -886.25 1.44 12 0.12 -8.00 4918.00 17750 20240314 -60.06 4700 20241114 50.85 17750 -60.06 20240314 4700 50.85 20241114 17750 -60.06 20240314 4700 50.85 20241114 0.00 N 169670 500 17 억 0 N N 0 N 00 N