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
176750/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,9930,-1750,4,-14.98,254227860,25602,56.03,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241210,150851,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,249014610,25077,54.88,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241210,140851,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,236939730,23861,52.22,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241210,130851,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,235678620,23734,51.94,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241210,120850,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,228787200,23040,50.42,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.09,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241210,110850,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,187101060,18842,41.24,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.07,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241210,100850,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,160756770,16189,35.43,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.06,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241210,090856,57,100.00,KONEX,,,N,N,N,N, ,N,9930,-1750,4,-14.98,92537670,9319,20.39,9930,9930,9930,13430,9930,11680,9930.00,0.00,0,0,15040,13360,12520,10840,10000,12940,10420,135,1750,500,7470,10,1,27025220,2684,67.09,10.88,12,0.03,148.00,913.00,19570,20241024,-49.26,5050,20231221,96.63,19570,-49.26,20241024,5300,87.36,20240102,19570,-49.26,20241024,5050,96.63,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241209,160848,57,100.00,KONEX,,,N,N,N,N, ,N,11680,-1970,5,-14.43,572169570,45694,138.63,14200,14200,11680,15690,11610,13650,12522.93,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3157,78.92,12.79,12,0.17,148.00,913.00,19570,20241024,-40.32,5050,20231221,131.29,19570,-40.32,20241024,5300,120.38,20240102,19570,-40.32,20241024,5050,131.29,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241209,150848,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-1650,5,-12.09,538273690,42818,129.90,14200,14200,11920,15690,11610,13650,12571.20,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3243,81.08,13.14,12,0.16,148.00,913.00,19570,20241024,-38.68,5050,20231221,137.62,19570,-38.68,20241024,5300,126.42,20240102,19570,-38.68,20241024,5050,137.62,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N
20241209,140849,57,100.00,KONEX,,,N,N,N,N, ,N,11920,-1730,5,-12.67,487792230,38616,117.15,14200,14200,11920,15690,11610,13650,12631.87,0.00,0,0,15523,14586,13943,13006,12363,14265,12685,135,2040,500,8730,10,1,27025220,3221,80.54,13.06,12,0.14,148.00,913.00,19570,20241024,-39.09,5050,20231221,136.04,19570,-39.09,20241024,5300,124.91,20240102,19570,-39.09,20241024,5050,136.04,20231221,0.00,N,176750,500,135 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 9930 -1750 4 -14.98 254227860 25602 56.03 9930 9930 9930 13430 9930 11680 9930.00 0.00 0 0 15040 13360 12520 10840 10000 12940 10420 135 1750 500 7470 10 1 27025220 2684 67.09 10.88 12 0.09 148.00 913.00 19570 20241024 -49.26 5050 20231221 96.63 19570 -49.26 20241024 5300 87.36 20240102 19570 -49.26 20241024 5050 96.63 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
3 20241210 150851 57 100.00 KONEX N N N N N 9930 -1750 4 -14.98 249014610 25077 54.88 9930 9930 9930 13430 9930 11680 9930.00 0.00 0 0 15040 13360 12520 10840 10000 12940 10420 135 1750 500 7470 10 1 27025220 2684 67.09 10.88 12 0.09 148.00 913.00 19570 20241024 -49.26 5050 20231221 96.63 19570 -49.26 20241024 5300 87.36 20240102 19570 -49.26 20241024 5050 96.63 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
4 20241210 140851 57 100.00 KONEX N N N N N 9930 -1750 4 -14.98 236939730 23861 52.22 9930 9930 9930 13430 9930 11680 9930.00 0.00 0 0 15040 13360 12520 10840 10000 12940 10420 135 1750 500 7470 10 1 27025220 2684 67.09 10.88 12 0.09 148.00 913.00 19570 20241024 -49.26 5050 20231221 96.63 19570 -49.26 20241024 5300 87.36 20240102 19570 -49.26 20241024 5050 96.63 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
5 20241210 130851 57 100.00 KONEX N N N N N 9930 -1750 4 -14.98 235678620 23734 51.94 9930 9930 9930 13430 9930 11680 9930.00 0.00 0 0 15040 13360 12520 10840 10000 12940 10420 135 1750 500 7470 10 1 27025220 2684 67.09 10.88 12 0.09 148.00 913.00 19570 20241024 -49.26 5050 20231221 96.63 19570 -49.26 20241024 5300 87.36 20240102 19570 -49.26 20241024 5050 96.63 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
6 20241210 120850 57 100.00 KONEX N N N N N 9930 -1750 4 -14.98 228787200 23040 50.42 9930 9930 9930 13430 9930 11680 9930.00 0.00 0 0 15040 13360 12520 10840 10000 12940 10420 135 1750 500 7470 10 1 27025220 2684 67.09 10.88 12 0.09 148.00 913.00 19570 20241024 -49.26 5050 20231221 96.63 19570 -49.26 20241024 5300 87.36 20240102 19570 -49.26 20241024 5050 96.63 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
7 20241210 110850 57 100.00 KONEX N N N N N 9930 -1750 4 -14.98 187101060 18842 41.24 9930 9930 9930 13430 9930 11680 9930.00 0.00 0 0 15040 13360 12520 10840 10000 12940 10420 135 1750 500 7470 10 1 27025220 2684 67.09 10.88 12 0.07 148.00 913.00 19570 20241024 -49.26 5050 20231221 96.63 19570 -49.26 20241024 5300 87.36 20240102 19570 -49.26 20241024 5050 96.63 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
8 20241210 100850 57 100.00 KONEX N N N N N 9930 -1750 4 -14.98 160756770 16189 35.43 9930 9930 9930 13430 9930 11680 9930.00 0.00 0 0 15040 13360 12520 10840 10000 12940 10420 135 1750 500 7470 10 1 27025220 2684 67.09 10.88 12 0.06 148.00 913.00 19570 20241024 -49.26 5050 20231221 96.63 19570 -49.26 20241024 5300 87.36 20240102 19570 -49.26 20241024 5050 96.63 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
9 20241210 090856 57 100.00 KONEX N N N N N 9930 -1750 4 -14.98 92537670 9319 20.39 9930 9930 9930 13430 9930 11680 9930.00 0.00 0 0 15040 13360 12520 10840 10000 12940 10420 135 1750 500 7470 10 1 27025220 2684 67.09 10.88 12 0.03 148.00 913.00 19570 20241024 -49.26 5050 20231221 96.63 19570 -49.26 20241024 5300 87.36 20240102 19570 -49.26 20241024 5050 96.63 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
10 20241209 160848 57 100.00 KONEX N N N N N 11680 -1970 5 -14.43 572169570 45694 138.63 14200 14200 11680 15690 11610 13650 12522.93 0.00 0 0 15523 14586 13943 13006 12363 14265 12685 135 2040 500 8730 10 1 27025220 3157 78.92 12.79 12 0.17 148.00 913.00 19570 20241024 -40.32 5050 20231221 131.29 19570 -40.32 20241024 5300 120.38 20240102 19570 -40.32 20241024 5050 131.29 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
11 20241209 150848 57 100.00 KONEX N N N N N 12000 -1650 5 -12.09 538273690 42818 129.90 14200 14200 11920 15690 11610 13650 12571.20 0.00 0 0 15523 14586 13943 13006 12363 14265 12685 135 2040 500 8730 10 1 27025220 3243 81.08 13.14 12 0.16 148.00 913.00 19570 20241024 -38.68 5050 20231221 137.62 19570 -38.68 20241024 5300 126.42 20240102 19570 -38.68 20241024 5050 137.62 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N
12 20241209 140849 57 100.00 KONEX N N N N N 11920 -1730 5 -12.67 487792230 38616 117.15 14200 14200 11920 15690 11610 13650 12631.87 0.00 0 0 15523 14586 13943 13006 12363 14265 12685 135 2040 500 8730 10 1 27025220 3221 80.54 13.06 12 0.14 148.00 913.00 19570 20241024 -39.09 5050 20231221 136.04 19570 -39.09 20241024 5300 124.91 20240102 19570 -39.09 20241024 5050 136.04 20231221 0.00 N 176750 500 135 억 0 N N 0 N 00 N