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
176590/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
20241210,160850,57,100.00,KONEX,,,N,N,N,N, ,N,8030,-510,5,-5.97,20640540,2585,6628.21,8400,8480,7630,9820,7260,8540,7984.74,0.00,0,0,8606,8572,8556,8522,8506,8565,8515,29,1280,500,5630,10,1,5823333,468,-17.01,3.26,12,0.04,-472.00,2466.00,9870,20240826,-18.64,5750,20241011,39.65,9870,-18.64,20240826,5750,39.65,20241011,9870,-18.64,20240826,5750,39.65,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241210,150851,57,100.00,KONEX,,,N,N,N,N, ,N,8030,-510,5,-5.97,20640540,2585,6628.21,8400,8480,7630,9820,7260,8540,7984.74,0.00,0,0,8606,8572,8556,8522,8506,8565,8515,29,1280,500,5630,10,1,5823333,468,-17.01,3.26,12,0.04,-472.00,2466.00,9870,20240826,-18.64,5750,20241011,39.65,9870,-18.64,20240826,5750,39.65,20241011,9870,-18.64,20240826,5750,39.65,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241210,140850,57,100.00,KONEX,,,N,N,N,N, ,N,8040,-500,5,-5.85,12758100,1581,4053.85,8400,8480,7630,9820,7260,8540,8069.64,0.00,0,0,8606,8572,8556,8522,8506,8565,8515,29,1280,500,5630,10,1,5823333,468,-17.03,3.26,12,0.03,-472.00,2466.00,9870,20240826,-18.54,5750,20241011,39.83,9870,-18.54,20240826,5750,39.83,20241011,9870,-18.54,20240826,5750,39.83,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241210,130851,57,100.00,KONEX,,,N,N,N,N, ,N,8050,-490,5,-5.74,11620190,1438,3687.18,8400,8480,7630,9820,7260,8540,8080.80,0.00,0,0,8606,8572,8556,8522,8506,8565,8515,29,1280,500,5630,10,1,5823333,469,-17.06,3.26,12,0.02,-472.00,2466.00,9870,20240826,-18.44,5750,20241011,40.00,9870,-18.44,20240826,5750,40.00,20241011,9870,-18.44,20240826,5750,40.00,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241210,120850,57,100.00,KONEX,,,N,N,N,N, ,N,7820,-720,5,-8.43,11596240,1435,3679.49,8400,8480,7630,9820,7260,8540,8081.00,0.00,0,0,8606,8572,8556,8522,8506,8565,8515,29,1280,500,5630,10,1,5823333,455,-16.57,3.17,12,0.02,-472.00,2466.00,9870,20240826,-20.77,5750,20241011,36.00,9870,-20.77,20240826,5750,36.00,20241011,9870,-20.77,20240826,5750,36.00,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241210,110849,57,100.00,KONEX,,,N,N,N,N, ,N,8190,-350,5,-4.10,1729880,211,541.03,8400,8480,8190,9820,7260,8540,8198.48,0.00,0,0,8606,8572,8556,8522,8506,8565,8515,29,1280,500,5630,10,1,5823333,477,-17.35,3.32,12,0.00,-472.00,2466.00,9870,20240826,-17.02,5750,20241011,42.43,9870,-17.02,20240826,5750,42.43,20241011,9870,-17.02,20240826,5750,42.43,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241210,100850,57,100.00,KONEX,,,N,N,N,N, ,N,8480,-60,5,-0.70,25280,3,7.69,8400,8480,8400,9820,7260,8540,8426.67,0.00,0,0,8606,8572,8556,8522,8506,8565,8515,29,1280,500,5630,10,1,5823333,494,-17.97,3.44,12,0.00,-472.00,2466.00,9870,20240826,-14.08,5750,20241011,47.48,9870,-14.08,20240826,5750,47.48,20241011,9870,-14.08,20240826,5750,47.48,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241210,090856,57,100.00,KONEX,,,N,N,N,N, ,N,8540,0,3,0.00,0,0,0.00,0,0,0,9820,7260,8540,0.00,0.00,0,0,8606,8572,8556,8522,8506,8565,8515,29,1280,500,5630,10,1,5823333,497,-18.09,3.46,12,0.00,-472.00,2466.00,9870,20240826,-13.48,5750,20241011,48.52,9870,-13.48,20240826,5750,48.52,20241011,9870,-13.48,20240826,5750,48.52,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241209,160847,57,100.00,KONEX,,,N,N,N,N, ,N,8540,140,2,1.67,333110,39,4.12,8590,8590,8540,9660,7140,8400,8541.28,0.00,0,0,8726,8562,8436,8272,8146,8500,8210,29,1260,500,5540,10,1,5823333,497,-18.09,3.46,12,0.00,-472.00,2466.00,9870,20240826,-13.48,5750,20241011,48.52,9870,-13.48,20240826,5750,48.52,20241011,9870,-13.48,20240826,5750,48.52,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241209,150848,57,100.00,KONEX,,,N,N,N,N, ,N,8540,140,2,1.67,333110,39,4.12,8590,8590,8540,9660,7140,8400,8541.28,0.00,0,0,8726,8562,8436,8272,8146,8500,8210,29,1260,500,5540,10,1,5823333,497,-18.09,3.46,12,0.00,-472.00,2466.00,9870,20240826,-13.48,5750,20241011,48.52,9870,-13.48,20240826,5750,48.52,20241011,9870,-13.48,20240826,5750,48.52,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N
20241209,140849,57,100.00,KONEX,,,N,N,N,N, ,N,8540,140,2,1.67,333110,39,4.12,8590,8590,8540,9660,7140,8400,8541.28,0.00,0,0,8726,8562,8436,8272,8146,8500,8210,29,1260,500,5540,10,1,5823333,497,-18.09,3.46,12,0.00,-472.00,2466.00,9870,20240826,-13.48,5750,20241011,48.52,9870,-13.48,20240826,5750,48.52,20241011,9870,-13.48,20240826,5750,48.52,20241011,0.00,N,176590,500,29 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 160850 57 100.00 KONEX N N N N N 8030 -510 5 -5.97 20640540 2585 6628.21 8400 8480 7630 9820 7260 8540 7984.74 0.00 0 0 8606 8572 8556 8522 8506 8565 8515 29 1280 500 5630 10 1 5823333 468 -17.01 3.26 12 0.04 -472.00 2466.00 9870 20240826 -18.64 5750 20241011 39.65 9870 -18.64 20240826 5750 39.65 20241011 9870 -18.64 20240826 5750 39.65 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
3 20241210 150851 57 100.00 KONEX N N N N N 8030 -510 5 -5.97 20640540 2585 6628.21 8400 8480 7630 9820 7260 8540 7984.74 0.00 0 0 8606 8572 8556 8522 8506 8565 8515 29 1280 500 5630 10 1 5823333 468 -17.01 3.26 12 0.04 -472.00 2466.00 9870 20240826 -18.64 5750 20241011 39.65 9870 -18.64 20240826 5750 39.65 20241011 9870 -18.64 20240826 5750 39.65 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
4 20241210 140850 57 100.00 KONEX N N N N N 8040 -500 5 -5.85 12758100 1581 4053.85 8400 8480 7630 9820 7260 8540 8069.64 0.00 0 0 8606 8572 8556 8522 8506 8565 8515 29 1280 500 5630 10 1 5823333 468 -17.03 3.26 12 0.03 -472.00 2466.00 9870 20240826 -18.54 5750 20241011 39.83 9870 -18.54 20240826 5750 39.83 20241011 9870 -18.54 20240826 5750 39.83 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
5 20241210 130851 57 100.00 KONEX N N N N N 8050 -490 5 -5.74 11620190 1438 3687.18 8400 8480 7630 9820 7260 8540 8080.80 0.00 0 0 8606 8572 8556 8522 8506 8565 8515 29 1280 500 5630 10 1 5823333 469 -17.06 3.26 12 0.02 -472.00 2466.00 9870 20240826 -18.44 5750 20241011 40.00 9870 -18.44 20240826 5750 40.00 20241011 9870 -18.44 20240826 5750 40.00 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
6 20241210 120850 57 100.00 KONEX N N N N N 7820 -720 5 -8.43 11596240 1435 3679.49 8400 8480 7630 9820 7260 8540 8081.00 0.00 0 0 8606 8572 8556 8522 8506 8565 8515 29 1280 500 5630 10 1 5823333 455 -16.57 3.17 12 0.02 -472.00 2466.00 9870 20240826 -20.77 5750 20241011 36.00 9870 -20.77 20240826 5750 36.00 20241011 9870 -20.77 20240826 5750 36.00 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
7 20241210 110849 57 100.00 KONEX N N N N N 8190 -350 5 -4.10 1729880 211 541.03 8400 8480 8190 9820 7260 8540 8198.48 0.00 0 0 8606 8572 8556 8522 8506 8565 8515 29 1280 500 5630 10 1 5823333 477 -17.35 3.32 12 0.00 -472.00 2466.00 9870 20240826 -17.02 5750 20241011 42.43 9870 -17.02 20240826 5750 42.43 20241011 9870 -17.02 20240826 5750 42.43 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
8 20241210 100850 57 100.00 KONEX N N N N N 8480 -60 5 -0.70 25280 3 7.69 8400 8480 8400 9820 7260 8540 8426.67 0.00 0 0 8606 8572 8556 8522 8506 8565 8515 29 1280 500 5630 10 1 5823333 494 -17.97 3.44 12 0.00 -472.00 2466.00 9870 20240826 -14.08 5750 20241011 47.48 9870 -14.08 20240826 5750 47.48 20241011 9870 -14.08 20240826 5750 47.48 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
9 20241210 090856 57 100.00 KONEX N N N N N 8540 0 3 0.00 0 0 0.00 0 0 0 9820 7260 8540 0.00 0.00 0 0 8606 8572 8556 8522 8506 8565 8515 29 1280 500 5630 10 1 5823333 497 -18.09 3.46 12 0.00 -472.00 2466.00 9870 20240826 -13.48 5750 20241011 48.52 9870 -13.48 20240826 5750 48.52 20241011 9870 -13.48 20240826 5750 48.52 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
10 20241209 160847 57 100.00 KONEX N N N N N 8540 140 2 1.67 333110 39 4.12 8590 8590 8540 9660 7140 8400 8541.28 0.00 0 0 8726 8562 8436 8272 8146 8500 8210 29 1260 500 5540 10 1 5823333 497 -18.09 3.46 12 0.00 -472.00 2466.00 9870 20240826 -13.48 5750 20241011 48.52 9870 -13.48 20240826 5750 48.52 20241011 9870 -13.48 20240826 5750 48.52 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
11 20241209 150848 57 100.00 KONEX N N N N N 8540 140 2 1.67 333110 39 4.12 8590 8590 8540 9660 7140 8400 8541.28 0.00 0 0 8726 8562 8436 8272 8146 8500 8210 29 1260 500 5540 10 1 5823333 497 -18.09 3.46 12 0.00 -472.00 2466.00 9870 20240826 -13.48 5750 20241011 48.52 9870 -13.48 20240826 5750 48.52 20241011 9870 -13.48 20240826 5750 48.52 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N
12 20241209 140849 57 100.00 KONEX N N N N N 8540 140 2 1.67 333110 39 4.12 8590 8590 8540 9660 7140 8400 8541.28 0.00 0 0 8726 8562 8436 8272 8146 8500 8210 29 1260 500 5540 10 1 5823333 497 -18.09 3.46 12 0.00 -472.00 2466.00 9870 20240826 -13.48 5750 20241011 48.52 9870 -13.48 20240826 5750 48.52 20241011 9870 -13.48 20240826 5750 48.52 20241011 0.00 N 176590 500 29 억 0 N N 0 N 00 N