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
191600/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
20241210,160901,57,100.00,KONEX,,,N,N,N,N, ,N,9150,-30,5,-0.33,0,0,0.00,0,0,0,10550,7810,9180,0.00,0.00,0,0,9180,9180,9180,9180,9180,9180,9180,14,1370,500,5870,10,1,2850000,261,36.02,1.87,12,0.00,254.00,4890.00,12680,20240507,-27.84,7650,20240807,19.61,12680,-27.84,20240507,7650,19.61,20240807,12680,-27.84,20240507,7650,19.61,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241210,150902,57,100.00,KONEX,,,N,N,N,N, ,N,9180,0,3,0.00,0,0,0.00,0,0,0,10550,7810,9180,0.00,0.00,0,0,9180,9180,9180,9180,9180,9180,9180,14,1370,500,5870,10,1,2850000,262,36.14,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.60,7650,20240807,20.00,12680,-27.60,20240507,7650,20.00,20240807,12680,-27.60,20240507,7650,20.00,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241210,140902,57,100.00,KONEX,,,N,N,N,N, ,N,9180,0,3,0.00,0,0,0.00,0,0,0,10550,7810,9180,0.00,0.00,0,0,9180,9180,9180,9180,9180,9180,9180,14,1370,500,5870,10,1,2850000,262,36.14,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.60,7650,20240807,20.00,12680,-27.60,20240507,7650,20.00,20240807,12680,-27.60,20240507,7650,20.00,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241210,130902,57,100.00,KONEX,,,N,N,N,N, ,N,9180,0,3,0.00,0,0,0.00,0,0,0,10550,7810,9180,0.00,0.00,0,0,9180,9180,9180,9180,9180,9180,9180,14,1370,500,5870,10,1,2850000,262,36.14,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.60,7650,20240807,20.00,12680,-27.60,20240507,7650,20.00,20240807,12680,-27.60,20240507,7650,20.00,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241210,120902,57,100.00,KONEX,,,N,N,N,N, ,N,9180,0,3,0.00,0,0,0.00,0,0,0,10550,7810,9180,0.00,0.00,0,0,9180,9180,9180,9180,9180,9180,9180,14,1370,500,5870,10,1,2850000,262,36.14,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.60,7650,20240807,20.00,12680,-27.60,20240507,7650,20.00,20240807,12680,-27.60,20240507,7650,20.00,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241210,110901,57,100.00,KONEX,,,N,N,N,N, ,N,9180,0,3,0.00,0,0,0.00,0,0,0,10550,7810,9180,0.00,0.00,0,0,9180,9180,9180,9180,9180,9180,9180,14,1370,500,5870,10,1,2850000,262,36.14,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.60,7650,20240807,20.00,12680,-27.60,20240507,7650,20.00,20240807,12680,-27.60,20240507,7650,20.00,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241210,100902,57,100.00,KONEX,,,N,N,N,N, ,N,9180,0,3,0.00,0,0,0.00,0,0,0,10550,7810,9180,0.00,0.00,0,0,9180,9180,9180,9180,9180,9180,9180,14,1370,500,5870,10,1,2850000,262,36.14,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.60,7650,20240807,20.00,12680,-27.60,20240507,7650,20.00,20240807,12680,-27.60,20240507,7650,20.00,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241210,090908,57,100.00,KONEX,,,N,N,N,N, ,N,9180,0,3,0.00,0,0,0.00,0,0,0,10550,7810,9180,0.00,0.00,0,0,9180,9180,9180,9180,9180,9180,9180,14,1370,500,5870,10,1,2850000,262,36.14,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.60,7650,20240807,20.00,12680,-27.60,20240507,7650,20.00,20240807,12680,-27.60,20240507,7650,20.00,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241209,160859,57,100.00,KONEX,,,N,N,N,N, ,N,9180,-170,5,-1.82,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,262,36.14,1.88,12,0.00,254.00,4890.00,12680,20240507,-27.60,7650,20240807,20.00,12680,-27.60,20240507,7650,20.00,20240807,12680,-27.60,20240507,7650,20.00,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241209,150900,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N
20241209,140901,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,5980,10,1,2850000,266,36.81,1.91,12,0.00,254.00,4890.00,12680,20240507,-26.26,7650,20240807,22.22,12680,-26.26,20240507,7650,22.22,20240807,12680,-26.26,20240507,7650,22.22,20240807,0.00,N,191600,500,14 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 160901 57 100.00 KONEX N N N N N 9150 -30 5 -0.33 0 0 0.00 0 0 0 10550 7810 9180 0.00 0.00 0 0 9180 9180 9180 9180 9180 9180 9180 14 1370 500 5870 10 1 2850000 261 36.02 1.87 12 0.00 254.00 4890.00 12680 20240507 -27.84 7650 20240807 19.61 12680 -27.84 20240507 7650 19.61 20240807 12680 -27.84 20240507 7650 19.61 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
3 20241210 150902 57 100.00 KONEX N N N N N 9180 0 3 0.00 0 0 0.00 0 0 0 10550 7810 9180 0.00 0.00 0 0 9180 9180 9180 9180 9180 9180 9180 14 1370 500 5870 10 1 2850000 262 36.14 1.88 12 0.00 254.00 4890.00 12680 20240507 -27.60 7650 20240807 20.00 12680 -27.60 20240507 7650 20.00 20240807 12680 -27.60 20240507 7650 20.00 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
4 20241210 140902 57 100.00 KONEX N N N N N 9180 0 3 0.00 0 0 0.00 0 0 0 10550 7810 9180 0.00 0.00 0 0 9180 9180 9180 9180 9180 9180 9180 14 1370 500 5870 10 1 2850000 262 36.14 1.88 12 0.00 254.00 4890.00 12680 20240507 -27.60 7650 20240807 20.00 12680 -27.60 20240507 7650 20.00 20240807 12680 -27.60 20240507 7650 20.00 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
5 20241210 130902 57 100.00 KONEX N N N N N 9180 0 3 0.00 0 0 0.00 0 0 0 10550 7810 9180 0.00 0.00 0 0 9180 9180 9180 9180 9180 9180 9180 14 1370 500 5870 10 1 2850000 262 36.14 1.88 12 0.00 254.00 4890.00 12680 20240507 -27.60 7650 20240807 20.00 12680 -27.60 20240507 7650 20.00 20240807 12680 -27.60 20240507 7650 20.00 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
6 20241210 120902 57 100.00 KONEX N N N N N 9180 0 3 0.00 0 0 0.00 0 0 0 10550 7810 9180 0.00 0.00 0 0 9180 9180 9180 9180 9180 9180 9180 14 1370 500 5870 10 1 2850000 262 36.14 1.88 12 0.00 254.00 4890.00 12680 20240507 -27.60 7650 20240807 20.00 12680 -27.60 20240507 7650 20.00 20240807 12680 -27.60 20240507 7650 20.00 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
7 20241210 110901 57 100.00 KONEX N N N N N 9180 0 3 0.00 0 0 0.00 0 0 0 10550 7810 9180 0.00 0.00 0 0 9180 9180 9180 9180 9180 9180 9180 14 1370 500 5870 10 1 2850000 262 36.14 1.88 12 0.00 254.00 4890.00 12680 20240507 -27.60 7650 20240807 20.00 12680 -27.60 20240507 7650 20.00 20240807 12680 -27.60 20240507 7650 20.00 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
8 20241210 100902 57 100.00 KONEX N N N N N 9180 0 3 0.00 0 0 0.00 0 0 0 10550 7810 9180 0.00 0.00 0 0 9180 9180 9180 9180 9180 9180 9180 14 1370 500 5870 10 1 2850000 262 36.14 1.88 12 0.00 254.00 4890.00 12680 20240507 -27.60 7650 20240807 20.00 12680 -27.60 20240507 7650 20.00 20240807 12680 -27.60 20240507 7650 20.00 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
9 20241210 090908 57 100.00 KONEX N N N N N 9180 0 3 0.00 0 0 0.00 0 0 0 10550 7810 9180 0.00 0.00 0 0 9180 9180 9180 9180 9180 9180 9180 14 1370 500 5870 10 1 2850000 262 36.14 1.88 12 0.00 254.00 4890.00 12680 20240507 -27.60 7650 20240807 20.00 12680 -27.60 20240507 7650 20.00 20240807 12680 -27.60 20240507 7650 20.00 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
10 20241209 160859 57 100.00 KONEX N N N N N 9180 -170 5 -1.82 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 262 36.14 1.88 12 0.00 254.00 4890.00 12680 20240507 -27.60 7650 20240807 20.00 12680 -27.60 20240507 7650 20.00 20240807 12680 -27.60 20240507 7650 20.00 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
11 20241209 150900 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N
12 20241209 140901 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 5980 10 1 2850000 266 36.81 1.91 12 0.00 254.00 4890.00 12680 20240507 -26.26 7650 20240807 22.22 12680 -26.26 20240507 7650 22.22 20240807 12680 -26.26 20240507 7650 22.22 20240807 0.00 N 191600 500 14 억 0 N N 0 N 00 N