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
189350/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
20241210,160859,57,100.00,KONEX,,,N,N,N,N, ,N,1600,1,2,0.06,1600,1,0.00,1600,1600,1600,1838,1360,1599,1600.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,80.00,2.23,12,0.00,20.00,718.00,2760,20231228,-42.03,1352,20241119,18.34,2750,-41.82,20240102,1352,18.34,20241119,2760,-42.03,20231228,1352,18.34,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241210,150900,57,100.00,KONEX,,,N,N,N,N, ,N,1600,1,2,0.06,1600,1,0.00,1600,1600,1600,1838,1360,1599,1600.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,80.00,2.23,12,0.00,20.00,718.00,2760,20231228,-42.03,1352,20241119,18.34,2750,-41.82,20240102,1352,18.34,20241119,2760,-42.03,20231228,1352,18.34,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241210,140900,57,100.00,KONEX,,,N,N,N,N, ,N,1600,1,2,0.06,1600,1,0.00,1600,1600,1600,1838,1360,1599,1600.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,80.00,2.23,12,0.00,20.00,718.00,2760,20231228,-42.03,1352,20241119,18.34,2750,-41.82,20240102,1352,18.34,20241119,2760,-42.03,20231228,1352,18.34,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241210,130900,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,79.95,2.23,12,0.00,20.00,718.00,2760,20231228,-42.07,1352,20241119,18.27,2750,-41.85,20240102,1352,18.27,20241119,2760,-42.07,20231228,1352,18.27,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241210,120900,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,79.95,2.23,12,0.00,20.00,718.00,2760,20231228,-42.07,1352,20241119,18.27,2750,-41.85,20240102,1352,18.27,20241119,2760,-42.07,20231228,1352,18.27,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241210,110859,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,79.95,2.23,12,0.00,20.00,718.00,2760,20231228,-42.07,1352,20241119,18.27,2750,-41.85,20240102,1352,18.27,20241119,2760,-42.07,20231228,1352,18.27,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241210,100900,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,79.95,2.23,12,0.00,20.00,718.00,2760,20231228,-42.07,1352,20241119,18.27,2750,-41.85,20240102,1352,18.27,20241119,2760,-42.07,20231228,1352,18.27,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241210,090906,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,79.95,2.23,12,0.00,20.00,718.00,2760,20231228,-42.07,1352,20241119,18.27,2750,-41.85,20240102,1352,18.27,20241119,2760,-42.07,20231228,1352,18.27,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241209,160857,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,79.95,2.23,12,0.00,20.00,718.00,2760,20231228,-42.07,1352,20241119,18.27,2750,-41.85,20240102,1352,18.27,20241119,2760,-42.07,20231228,1352,18.27,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241209,150857,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,79.95,2.23,12,0.00,20.00,718.00,2760,20231228,-42.07,1352,20241119,18.27,2750,-41.85,20240102,1352,18.27,20241119,2760,-42.07,20231228,1352,18.27,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N
20241209,140859,57,100.00,KONEX,,,N,N,N,N, ,N,1599,0,3,0.00,0,0,0.00,0,0,0,1838,1360,1599,0.00,23.54,0,0,1599,1599,1599,1599,1599,1599,1599,24,239,500,950,1,1,4800000,77,79.95,2.23,12,0.00,20.00,718.00,2760,20231228,-42.07,1352,20241119,18.27,2750,-41.85,20240102,1352,18.27,20241119,2760,-42.07,20231228,1352,18.27,20241119,0.00,N,189350,500,24 억,,1130000,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 160859 57 100.00 KONEX N N N N N 1600 1 2 0.06 1600 1 0.00 1600 1600 1600 1838 1360 1599 1600.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 80.00 2.23 12 0.00 20.00 718.00 2760 20231228 -42.03 1352 20241119 18.34 2750 -41.82 20240102 1352 18.34 20241119 2760 -42.03 20231228 1352 18.34 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
3 20241210 150900 57 100.00 KONEX N N N N N 1600 1 2 0.06 1600 1 0.00 1600 1600 1600 1838 1360 1599 1600.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 80.00 2.23 12 0.00 20.00 718.00 2760 20231228 -42.03 1352 20241119 18.34 2750 -41.82 20240102 1352 18.34 20241119 2760 -42.03 20231228 1352 18.34 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
4 20241210 140900 57 100.00 KONEX N N N N N 1600 1 2 0.06 1600 1 0.00 1600 1600 1600 1838 1360 1599 1600.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 80.00 2.23 12 0.00 20.00 718.00 2760 20231228 -42.03 1352 20241119 18.34 2750 -41.82 20240102 1352 18.34 20241119 2760 -42.03 20231228 1352 18.34 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
5 20241210 130900 57 100.00 KONEX N N N N N 1599 0 3 0.00 0 0 0.00 0 0 0 1838 1360 1599 0.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 79.95 2.23 12 0.00 20.00 718.00 2760 20231228 -42.07 1352 20241119 18.27 2750 -41.85 20240102 1352 18.27 20241119 2760 -42.07 20231228 1352 18.27 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
6 20241210 120900 57 100.00 KONEX N N N N N 1599 0 3 0.00 0 0 0.00 0 0 0 1838 1360 1599 0.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 79.95 2.23 12 0.00 20.00 718.00 2760 20231228 -42.07 1352 20241119 18.27 2750 -41.85 20240102 1352 18.27 20241119 2760 -42.07 20231228 1352 18.27 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
7 20241210 110859 57 100.00 KONEX N N N N N 1599 0 3 0.00 0 0 0.00 0 0 0 1838 1360 1599 0.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 79.95 2.23 12 0.00 20.00 718.00 2760 20231228 -42.07 1352 20241119 18.27 2750 -41.85 20240102 1352 18.27 20241119 2760 -42.07 20231228 1352 18.27 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
8 20241210 100900 57 100.00 KONEX N N N N N 1599 0 3 0.00 0 0 0.00 0 0 0 1838 1360 1599 0.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 79.95 2.23 12 0.00 20.00 718.00 2760 20231228 -42.07 1352 20241119 18.27 2750 -41.85 20240102 1352 18.27 20241119 2760 -42.07 20231228 1352 18.27 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
9 20241210 090906 57 100.00 KONEX N N N N N 1599 0 3 0.00 0 0 0.00 0 0 0 1838 1360 1599 0.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 79.95 2.23 12 0.00 20.00 718.00 2760 20231228 -42.07 1352 20241119 18.27 2750 -41.85 20240102 1352 18.27 20241119 2760 -42.07 20231228 1352 18.27 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
10 20241209 160857 57 100.00 KONEX N N N N N 1599 0 3 0.00 0 0 0.00 0 0 0 1838 1360 1599 0.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 79.95 2.23 12 0.00 20.00 718.00 2760 20231228 -42.07 1352 20241119 18.27 2750 -41.85 20240102 1352 18.27 20241119 2760 -42.07 20231228 1352 18.27 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
11 20241209 150857 57 100.00 KONEX N N N N N 1599 0 3 0.00 0 0 0.00 0 0 0 1838 1360 1599 0.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 79.95 2.23 12 0.00 20.00 718.00 2760 20231228 -42.07 1352 20241119 18.27 2750 -41.85 20240102 1352 18.27 20241119 2760 -42.07 20231228 1352 18.27 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N
12 20241209 140859 57 100.00 KONEX N N N N N 1599 0 3 0.00 0 0 0.00 0 0 0 1838 1360 1599 0.00 23.54 0 0 1599 1599 1599 1599 1599 1599 1599 24 239 500 950 1 1 4800000 77 79.95 2.23 12 0.00 20.00 718.00 2760 20231228 -42.07 1352 20241119 18.27 2750 -41.85 20240102 1352 18.27 20241119 2760 -42.07 20231228 1352 18.27 20241119 0.00 N 189350 500 24 억 1130000 N N 0 N 00 N