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
178600/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
20241210,160851,57,100.00,KONEX,,,N,N,N,N, ,N,3065,170,2,5.87,6375,2,1.92,3310,3310,3065,3325,2465,2895,3187.50,0.00,0,0,3531,3212,2871,2552,2211,3042,2382,22,430,500,1730,5,1,4449600,136,37.38,0.59,06,0.00,82.00,5169.00,3640,20240813,-15.80,2250,20240920,36.22,3640,-15.80,20240813,2250,36.22,20240920,3640,-15.80,20240813,2250,36.22,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241210,150852,57,100.00,KONEX,,,N,N,N,N, ,N,3065,170,2,5.87,6375,2,1.92,3310,3310,3065,3325,2465,2895,3187.50,0.00,0,0,3531,3212,2871,2552,2211,3042,2382,22,430,500,1730,5,1,4449600,136,37.38,0.59,06,0.00,82.00,5169.00,3640,20240813,-15.80,2250,20240920,36.22,3640,-15.80,20240813,2250,36.22,20240920,3640,-15.80,20240813,2250,36.22,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241210,140852,57,100.00,KONEX,,,N,N,N,N, ,N,3065,170,2,5.87,6375,2,1.92,3310,3310,3065,3325,2465,2895,3187.50,0.00,0,0,3531,3212,2871,2552,2211,3042,2382,22,430,500,1730,5,1,4449600,136,37.38,0.59,06,0.00,82.00,5169.00,3640,20240813,-15.80,2250,20240920,36.22,3640,-15.80,20240813,2250,36.22,20240920,3640,-15.80,20240813,2250,36.22,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241210,130852,57,100.00,KONEX,,,N,N,N,N, ,N,3065,170,2,5.87,6375,2,1.92,3310,3310,3065,3325,2465,2895,3187.50,0.00,0,0,3531,3212,2871,2552,2211,3042,2382,22,430,500,1730,5,1,4449600,136,37.38,0.59,06,0.00,82.00,5169.00,3640,20240813,-15.80,2250,20240920,36.22,3640,-15.80,20240813,2250,36.22,20240920,3640,-15.80,20240813,2250,36.22,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241210,120851,57,100.00,KONEX,,,N,N,N,N, ,N,3310,415,2,14.34,3310,1,0.96,3310,3310,3310,3325,2465,2895,3310.00,0.00,0,0,3531,3212,2871,2552,2211,3042,2382,22,430,500,1730,5,1,4449600,147,40.37,0.64,06,0.00,82.00,5169.00,3640,20240813,-9.07,2250,20240920,47.11,3640,-9.07,20240813,2250,47.11,20240920,3640,-9.07,20240813,2250,47.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241210,110851,57,100.00,KONEX,,,N,N,N,N, ,N,3310,415,2,14.34,3310,1,0.96,3310,3310,3310,3325,2465,2895,3310.00,0.00,0,0,3531,3212,2871,2552,2211,3042,2382,22,430,500,1730,5,1,4449600,147,40.37,0.64,06,0.00,82.00,5169.00,3640,20240813,-9.07,2250,20240920,47.11,3640,-9.07,20240813,2250,47.11,20240920,3640,-9.07,20240813,2250,47.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241210,100851,57,100.00,KONEX,,,N,N,N,N, ,N,3310,415,2,14.34,3310,1,0.96,3310,3310,3310,3325,2465,2895,3310.00,0.00,0,0,3531,3212,2871,2552,2211,3042,2382,22,430,500,1730,5,1,4449600,147,40.37,0.64,06,0.00,82.00,5169.00,3640,20240813,-9.07,2250,20240920,47.11,3640,-9.07,20240813,2250,47.11,20240920,3640,-9.07,20240813,2250,47.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241210,090857,57,100.00,KONEX,,,N,N,N,N, ,N,3310,415,2,14.34,3310,1,0.96,3310,3310,3310,3325,2465,2895,3310.00,0.00,0,0,3531,3212,2871,2552,2211,3042,2382,22,430,500,1730,5,1,4449600,147,40.37,0.64,06,0.00,82.00,5169.00,3640,20240813,-9.07,2250,20240920,47.11,3640,-9.07,20240813,2250,47.11,20240920,3640,-9.07,20240813,2250,47.11,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241209,160849,57,100.00,KONEX,,,N,N,N,N, ,N,2895,-80,5,-2.69,264980,104,10400.00,3190,3190,2530,3420,2530,2975,2547.88,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,22,445,500,1780,5,1,4449600,129,35.30,0.56,06,0.00,82.00,5169.00,3640,20240813,-20.47,2250,20240920,28.67,3640,-20.47,20240813,2250,28.67,20240920,3640,-20.47,20240813,2250,28.67,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241209,150849,57,100.00,KONEX,,,N,N,N,N, ,N,2530,-445,4,-14.96,259190,102,10200.00,3190,3190,2530,3420,2530,2975,2541.08,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,22,445,500,1780,5,1,4449600,113,30.85,0.49,06,0.00,82.00,5169.00,3640,20240813,-30.49,2250,20240920,12.44,3640,-30.49,20240813,2250,12.44,20240920,3640,-30.49,20240813,2250,12.44,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N
20241209,140850,57,100.00,KONEX,,,N,N,N,N, ,N,2530,-445,4,-14.96,259190,102,10200.00,3190,3190,2530,3420,2530,2975,2541.08,0.00,0,0,2975,2975,2975,2975,2975,2975,2975,22,445,500,1780,5,1,4449600,113,30.85,0.49,06,0.00,82.00,5169.00,3640,20240813,-30.49,2250,20240920,12.44,3640,-30.49,20240813,2250,12.44,20240920,3640,-30.49,20240813,2250,12.44,20240920,0.00,N,178600,500,22 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 160851 57 100.00 KONEX N N N N N 3065 170 2 5.87 6375 2 1.92 3310 3310 3065 3325 2465 2895 3187.50 0.00 0 0 3531 3212 2871 2552 2211 3042 2382 22 430 500 1730 5 1 4449600 136 37.38 0.59 06 0.00 82.00 5169.00 3640 20240813 -15.80 2250 20240920 36.22 3640 -15.80 20240813 2250 36.22 20240920 3640 -15.80 20240813 2250 36.22 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
3 20241210 150852 57 100.00 KONEX N N N N N 3065 170 2 5.87 6375 2 1.92 3310 3310 3065 3325 2465 2895 3187.50 0.00 0 0 3531 3212 2871 2552 2211 3042 2382 22 430 500 1730 5 1 4449600 136 37.38 0.59 06 0.00 82.00 5169.00 3640 20240813 -15.80 2250 20240920 36.22 3640 -15.80 20240813 2250 36.22 20240920 3640 -15.80 20240813 2250 36.22 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
4 20241210 140852 57 100.00 KONEX N N N N N 3065 170 2 5.87 6375 2 1.92 3310 3310 3065 3325 2465 2895 3187.50 0.00 0 0 3531 3212 2871 2552 2211 3042 2382 22 430 500 1730 5 1 4449600 136 37.38 0.59 06 0.00 82.00 5169.00 3640 20240813 -15.80 2250 20240920 36.22 3640 -15.80 20240813 2250 36.22 20240920 3640 -15.80 20240813 2250 36.22 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
5 20241210 130852 57 100.00 KONEX N N N N N 3065 170 2 5.87 6375 2 1.92 3310 3310 3065 3325 2465 2895 3187.50 0.00 0 0 3531 3212 2871 2552 2211 3042 2382 22 430 500 1730 5 1 4449600 136 37.38 0.59 06 0.00 82.00 5169.00 3640 20240813 -15.80 2250 20240920 36.22 3640 -15.80 20240813 2250 36.22 20240920 3640 -15.80 20240813 2250 36.22 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
6 20241210 120851 57 100.00 KONEX N N N N N 3310 415 2 14.34 3310 1 0.96 3310 3310 3310 3325 2465 2895 3310.00 0.00 0 0 3531 3212 2871 2552 2211 3042 2382 22 430 500 1730 5 1 4449600 147 40.37 0.64 06 0.00 82.00 5169.00 3640 20240813 -9.07 2250 20240920 47.11 3640 -9.07 20240813 2250 47.11 20240920 3640 -9.07 20240813 2250 47.11 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
7 20241210 110851 57 100.00 KONEX N N N N N 3310 415 2 14.34 3310 1 0.96 3310 3310 3310 3325 2465 2895 3310.00 0.00 0 0 3531 3212 2871 2552 2211 3042 2382 22 430 500 1730 5 1 4449600 147 40.37 0.64 06 0.00 82.00 5169.00 3640 20240813 -9.07 2250 20240920 47.11 3640 -9.07 20240813 2250 47.11 20240920 3640 -9.07 20240813 2250 47.11 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
8 20241210 100851 57 100.00 KONEX N N N N N 3310 415 2 14.34 3310 1 0.96 3310 3310 3310 3325 2465 2895 3310.00 0.00 0 0 3531 3212 2871 2552 2211 3042 2382 22 430 500 1730 5 1 4449600 147 40.37 0.64 06 0.00 82.00 5169.00 3640 20240813 -9.07 2250 20240920 47.11 3640 -9.07 20240813 2250 47.11 20240920 3640 -9.07 20240813 2250 47.11 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
9 20241210 090857 57 100.00 KONEX N N N N N 3310 415 2 14.34 3310 1 0.96 3310 3310 3310 3325 2465 2895 3310.00 0.00 0 0 3531 3212 2871 2552 2211 3042 2382 22 430 500 1730 5 1 4449600 147 40.37 0.64 06 0.00 82.00 5169.00 3640 20240813 -9.07 2250 20240920 47.11 3640 -9.07 20240813 2250 47.11 20240920 3640 -9.07 20240813 2250 47.11 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
10 20241209 160849 57 100.00 KONEX N N N N N 2895 -80 5 -2.69 264980 104 10400.00 3190 3190 2530 3420 2530 2975 2547.88 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 22 445 500 1780 5 1 4449600 129 35.30 0.56 06 0.00 82.00 5169.00 3640 20240813 -20.47 2250 20240920 28.67 3640 -20.47 20240813 2250 28.67 20240920 3640 -20.47 20240813 2250 28.67 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
11 20241209 150849 57 100.00 KONEX N N N N N 2530 -445 4 -14.96 259190 102 10200.00 3190 3190 2530 3420 2530 2975 2541.08 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 22 445 500 1780 5 1 4449600 113 30.85 0.49 06 0.00 82.00 5169.00 3640 20240813 -30.49 2250 20240920 12.44 3640 -30.49 20240813 2250 12.44 20240920 3640 -30.49 20240813 2250 12.44 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N
12 20241209 140850 57 100.00 KONEX N N N N N 2530 -445 4 -14.96 259190 102 10200.00 3190 3190 2530 3420 2530 2975 2541.08 0.00 0 0 2975 2975 2975 2975 2975 2975 2975 22 445 500 1780 5 1 4449600 113 30.85 0.49 06 0.00 82.00 5169.00 3640 20240813 -30.49 2250 20240920 12.44 3640 -30.49 20240813 2250 12.44 20240920 3640 -30.49 20240813 2250 12.44 20240920 0.00 N 178600 500 22 억 0 N N 0 N 00 N