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
179720/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
20241210,160853,57,100.00,KONEX,,,N,N,N,N, ,N,13440,-50,5,-0.37,90900,7,0.00,12500,13470,12500,15510,11470,13490,12985.71,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8090,10,1,2245714,302,-9.33,42.00,12,0.00,-1441.00,320.00,15000,20240216,-10.40,6000,20240610,124.00,15000,-10.40,20240216,6000,124.00,20240610,15000,-10.40,20240216,6000,124.00,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241210,150853,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-490,5,-3.63,77460,6,0.00,12500,13470,12500,15510,11470,13490,12910.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8090,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241210,140853,57,100.00,KONEX,,,N,N,N,N, ,N,13470,-20,5,-0.15,51960,4,0.00,12500,13470,12500,15510,11470,13490,12990.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8090,10,1,2245714,302,-9.35,42.09,12,0.00,-1441.00,320.00,15000,20240216,-10.20,6000,20240610,124.50,15000,-10.20,20240216,6000,124.50,20240610,15000,-10.20,20240216,6000,124.50,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241210,130853,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8090,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241210,120853,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8090,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241210,110852,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8090,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241210,100853,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8090,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241210,090859,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,13490,13490,13490,13490,13490,13490,13490,11,2020,500,8090,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241209,160850,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,15150,14320,13660,12830,12170,14735,13245,11,2020,500,8090,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241209,150850,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,15150,14320,13660,12830,12170,14735,13245,11,2020,500,8090,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N
20241209,140852,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,15150,14320,13660,12830,12170,14735,13245,11,2020,500,8090,10,1,2245714,303,-9.36,42.16,12,0.00,-1441.00,320.00,15000,20240216,-10.07,6000,20240610,124.83,15000,-10.07,20240216,6000,124.83,20240610,15000,-10.07,20240216,6000,124.83,20240610,0.00,N,179720,500,11 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 160853 57 100.00 KONEX N N N N N 13440 -50 5 -0.37 90900 7 0.00 12500 13470 12500 15510 11470 13490 12985.71 0.00 0 0 13490 13490 13490 13490 13490 13490 13490 11 2020 500 8090 10 1 2245714 302 -9.33 42.00 12 0.00 -1441.00 320.00 15000 20240216 -10.40 6000 20240610 124.00 15000 -10.40 20240216 6000 124.00 20240610 15000 -10.40 20240216 6000 124.00 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
3 20241210 150853 57 100.00 KONEX N N N N N 13000 -490 5 -3.63 77460 6 0.00 12500 13470 12500 15510 11470 13490 12910.00 0.00 0 0 13490 13490 13490 13490 13490 13490 13490 11 2020 500 8090 10 1 2245714 292 -9.02 40.62 12 0.00 -1441.00 320.00 15000 20240216 -13.33 6000 20240610 116.67 15000 -13.33 20240216 6000 116.67 20240610 15000 -13.33 20240216 6000 116.67 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
4 20241210 140853 57 100.00 KONEX N N N N N 13470 -20 5 -0.15 51960 4 0.00 12500 13470 12500 15510 11470 13490 12990.00 0.00 0 0 13490 13490 13490 13490 13490 13490 13490 11 2020 500 8090 10 1 2245714 302 -9.35 42.09 12 0.00 -1441.00 320.00 15000 20240216 -10.20 6000 20240610 124.50 15000 -10.20 20240216 6000 124.50 20240610 15000 -10.20 20240216 6000 124.50 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
5 20241210 130853 57 100.00 KONEX N N N N N 13490 0 3 0.00 0 0 0.00 0 0 0 15510 11470 13490 0.00 0.00 0 0 13490 13490 13490 13490 13490 13490 13490 11 2020 500 8090 10 1 2245714 303 -9.36 42.16 12 0.00 -1441.00 320.00 15000 20240216 -10.07 6000 20240610 124.83 15000 -10.07 20240216 6000 124.83 20240610 15000 -10.07 20240216 6000 124.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
6 20241210 120853 57 100.00 KONEX N N N N N 13490 0 3 0.00 0 0 0.00 0 0 0 15510 11470 13490 0.00 0.00 0 0 13490 13490 13490 13490 13490 13490 13490 11 2020 500 8090 10 1 2245714 303 -9.36 42.16 12 0.00 -1441.00 320.00 15000 20240216 -10.07 6000 20240610 124.83 15000 -10.07 20240216 6000 124.83 20240610 15000 -10.07 20240216 6000 124.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
7 20241210 110852 57 100.00 KONEX N N N N N 13490 0 3 0.00 0 0 0.00 0 0 0 15510 11470 13490 0.00 0.00 0 0 13490 13490 13490 13490 13490 13490 13490 11 2020 500 8090 10 1 2245714 303 -9.36 42.16 12 0.00 -1441.00 320.00 15000 20240216 -10.07 6000 20240610 124.83 15000 -10.07 20240216 6000 124.83 20240610 15000 -10.07 20240216 6000 124.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
8 20241210 100853 57 100.00 KONEX N N N N N 13490 0 3 0.00 0 0 0.00 0 0 0 15510 11470 13490 0.00 0.00 0 0 13490 13490 13490 13490 13490 13490 13490 11 2020 500 8090 10 1 2245714 303 -9.36 42.16 12 0.00 -1441.00 320.00 15000 20240216 -10.07 6000 20240610 124.83 15000 -10.07 20240216 6000 124.83 20240610 15000 -10.07 20240216 6000 124.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
9 20241210 090859 57 100.00 KONEX N N N N N 13490 0 3 0.00 0 0 0.00 0 0 0 15510 11470 13490 0.00 0.00 0 0 13490 13490 13490 13490 13490 13490 13490 11 2020 500 8090 10 1 2245714 303 -9.36 42.16 12 0.00 -1441.00 320.00 15000 20240216 -10.07 6000 20240610 124.83 15000 -10.07 20240216 6000 124.83 20240610 15000 -10.07 20240216 6000 124.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
10 20241209 160850 57 100.00 KONEX N N N N N 13490 0 3 0.00 0 0 0.00 0 0 0 15510 11470 13490 0.00 0.00 0 0 15150 14320 13660 12830 12170 14735 13245 11 2020 500 8090 10 1 2245714 303 -9.36 42.16 12 0.00 -1441.00 320.00 15000 20240216 -10.07 6000 20240610 124.83 15000 -10.07 20240216 6000 124.83 20240610 15000 -10.07 20240216 6000 124.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
11 20241209 150850 57 100.00 KONEX N N N N N 13490 0 3 0.00 0 0 0.00 0 0 0 15510 11470 13490 0.00 0.00 0 0 15150 14320 13660 12830 12170 14735 13245 11 2020 500 8090 10 1 2245714 303 -9.36 42.16 12 0.00 -1441.00 320.00 15000 20240216 -10.07 6000 20240610 124.83 15000 -10.07 20240216 6000 124.83 20240610 15000 -10.07 20240216 6000 124.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N
12 20241209 140852 57 100.00 KONEX N N N N N 13490 0 3 0.00 0 0 0.00 0 0 0 15510 11470 13490 0.00 0.00 0 0 15150 14320 13660 12830 12170 14735 13245 11 2020 500 8090 10 1 2245714 303 -9.36 42.16 12 0.00 -1441.00 320.00 15000 20240216 -10.07 6000 20240610 124.83 15000 -10.07 20240216 6000 124.83 20240610 15000 -10.07 20240216 6000 124.83 20240610 0.00 N 179720 500 11 억 0 N N 0 N 00 N