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
206950/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
20241210,160918,57,100.00,KONEX,,,N,N,N,N, ,N,2090,5,2,0.24,12585,6,0.00,2395,2395,2000,2395,1775,2085,2097.50,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1290,5,1,14077265,294,4.19,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.69,1751,20240828,19.36,3105,-32.69,20240424,1751,19.36,20240828,3105,-32.69,20240424,1751,19.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241210,150920,57,100.00,KONEX,,,N,N,N,N, ,N,2090,5,2,0.24,12585,6,0.00,2395,2395,2000,2395,1775,2085,2097.50,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1290,5,1,14077265,294,4.19,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.69,1751,20240828,19.36,3105,-32.69,20240424,1751,19.36,20240828,3105,-32.69,20240424,1751,19.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241210,140920,57,100.00,KONEX,,,N,N,N,N, ,N,2100,15,2,0.72,4495,2,0.00,2395,2395,2100,2395,1775,2085,2247.50,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1290,5,1,14077265,296,4.21,1.86,12,0.00,499.00,1128.00,3105,20240424,-32.37,1751,20240828,19.93,3105,-32.37,20240424,1751,19.93,20240828,3105,-32.37,20240424,1751,19.93,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241210,130920,57,100.00,KONEX,,,N,N,N,N, ,N,2395,310,1,14.87,2395,1,0.00,2395,2395,2395,2395,1775,2085,2395.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1290,5,1,14077265,337,4.80,2.12,12,0.00,499.00,1128.00,3105,20240424,-22.87,1751,20240828,36.78,3105,-22.87,20240424,1751,36.78,20240828,3105,-22.87,20240424,1751,36.78,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241210,120919,57,100.00,KONEX,,,N,N,N,N, ,N,2395,310,1,14.87,2395,1,0.00,2395,2395,2395,2395,1775,2085,2395.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1290,5,1,14077265,337,4.80,2.12,12,0.00,499.00,1128.00,3105,20240424,-22.87,1751,20240828,36.78,3105,-22.87,20240424,1751,36.78,20240828,3105,-22.87,20240424,1751,36.78,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241210,110919,57,100.00,KONEX,,,N,N,N,N, ,N,2395,310,1,14.87,2395,1,0.00,2395,2395,2395,2395,1775,2085,2395.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1290,5,1,14077265,337,4.80,2.12,12,0.00,499.00,1128.00,3105,20240424,-22.87,1751,20240828,36.78,3105,-22.87,20240424,1751,36.78,20240828,3105,-22.87,20240424,1751,36.78,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241210,100919,57,100.00,KONEX,,,N,N,N,N, ,N,2395,310,1,14.87,2395,1,0.00,2395,2395,2395,2395,1775,2085,2395.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1290,5,1,14077265,337,4.80,2.12,12,0.00,499.00,1128.00,3105,20240424,-22.87,1751,20240828,36.78,3105,-22.87,20240424,1751,36.78,20240828,3105,-22.87,20240424,1751,36.78,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241210,090925,57,100.00,KONEX,,,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2395,1775,2085,0.00,0.00,0,0,2085,2085,2085,2085,2085,2085,2085,70,310,500,1290,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1751,20240828,19.07,3105,-32.85,20240424,1751,19.07,20240828,3105,-32.85,20240424,1751,19.07,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241209,160916,57,100.00,KONEX,,,N,N,N,N, ,N,2085,-115,5,-5.23,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2333,2266,2133,2066,1933,2300,2100,70,330,500,1360,5,1,14077265,294,4.18,1.85,12,0.00,499.00,1128.00,3105,20240424,-32.85,1751,20240828,19.07,3105,-32.85,20240424,1751,19.07,20240828,3105,-32.85,20240424,1751,19.07,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241209,150917,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2333,2266,2133,2066,1933,2300,2100,70,330,500,1360,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N
20241209,140918,57,100.00,KONEX,,,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2530,1870,2200,0.00,0.00,0,0,2333,2266,2133,2066,1933,2300,2100,70,330,500,1360,5,1,14077265,310,4.41,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.15,1751,20240828,25.64,3105,-29.15,20240424,1751,25.64,20240828,3105,-29.15,20240424,1751,25.64,20240828,0.00,N,206950,500,70 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 160918 57 100.00 KONEX N N N N N 2090 5 2 0.24 12585 6 0.00 2395 2395 2000 2395 1775 2085 2097.50 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1290 5 1 14077265 294 4.19 1.85 12 0.00 499.00 1128.00 3105 20240424 -32.69 1751 20240828 19.36 3105 -32.69 20240424 1751 19.36 20240828 3105 -32.69 20240424 1751 19.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
3 20241210 150920 57 100.00 KONEX N N N N N 2090 5 2 0.24 12585 6 0.00 2395 2395 2000 2395 1775 2085 2097.50 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1290 5 1 14077265 294 4.19 1.85 12 0.00 499.00 1128.00 3105 20240424 -32.69 1751 20240828 19.36 3105 -32.69 20240424 1751 19.36 20240828 3105 -32.69 20240424 1751 19.36 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
4 20241210 140920 57 100.00 KONEX N N N N N 2100 15 2 0.72 4495 2 0.00 2395 2395 2100 2395 1775 2085 2247.50 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1290 5 1 14077265 296 4.21 1.86 12 0.00 499.00 1128.00 3105 20240424 -32.37 1751 20240828 19.93 3105 -32.37 20240424 1751 19.93 20240828 3105 -32.37 20240424 1751 19.93 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
5 20241210 130920 57 100.00 KONEX N N N N N 2395 310 1 14.87 2395 1 0.00 2395 2395 2395 2395 1775 2085 2395.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1290 5 1 14077265 337 4.80 2.12 12 0.00 499.00 1128.00 3105 20240424 -22.87 1751 20240828 36.78 3105 -22.87 20240424 1751 36.78 20240828 3105 -22.87 20240424 1751 36.78 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
6 20241210 120919 57 100.00 KONEX N N N N N 2395 310 1 14.87 2395 1 0.00 2395 2395 2395 2395 1775 2085 2395.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1290 5 1 14077265 337 4.80 2.12 12 0.00 499.00 1128.00 3105 20240424 -22.87 1751 20240828 36.78 3105 -22.87 20240424 1751 36.78 20240828 3105 -22.87 20240424 1751 36.78 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
7 20241210 110919 57 100.00 KONEX N N N N N 2395 310 1 14.87 2395 1 0.00 2395 2395 2395 2395 1775 2085 2395.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1290 5 1 14077265 337 4.80 2.12 12 0.00 499.00 1128.00 3105 20240424 -22.87 1751 20240828 36.78 3105 -22.87 20240424 1751 36.78 20240828 3105 -22.87 20240424 1751 36.78 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
8 20241210 100919 57 100.00 KONEX N N N N N 2395 310 1 14.87 2395 1 0.00 2395 2395 2395 2395 1775 2085 2395.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1290 5 1 14077265 337 4.80 2.12 12 0.00 499.00 1128.00 3105 20240424 -22.87 1751 20240828 36.78 3105 -22.87 20240424 1751 36.78 20240828 3105 -22.87 20240424 1751 36.78 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
9 20241210 090925 57 100.00 KONEX N N N N N 2085 0 3 0.00 0 0 0.00 0 0 0 2395 1775 2085 0.00 0.00 0 0 2085 2085 2085 2085 2085 2085 2085 70 310 500 1290 5 1 14077265 294 4.18 1.85 12 0.00 499.00 1128.00 3105 20240424 -32.85 1751 20240828 19.07 3105 -32.85 20240424 1751 19.07 20240828 3105 -32.85 20240424 1751 19.07 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
10 20241209 160916 57 100.00 KONEX N N N N N 2085 -115 5 -5.23 0 0 0.00 0 0 0 2530 1870 2200 0.00 0.00 0 0 2333 2266 2133 2066 1933 2300 2100 70 330 500 1360 5 1 14077265 294 4.18 1.85 12 0.00 499.00 1128.00 3105 20240424 -32.85 1751 20240828 19.07 3105 -32.85 20240424 1751 19.07 20240828 3105 -32.85 20240424 1751 19.07 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
11 20241209 150917 57 100.00 KONEX N N N N N 2200 0 3 0.00 0 0 0.00 0 0 0 2530 1870 2200 0.00 0.00 0 0 2333 2266 2133 2066 1933 2300 2100 70 330 500 1360 5 1 14077265 310 4.41 1.95 12 0.00 499.00 1128.00 3105 20240424 -29.15 1751 20240828 25.64 3105 -29.15 20240424 1751 25.64 20240828 3105 -29.15 20240424 1751 25.64 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N
12 20241209 140918 57 100.00 KONEX N N N N N 2200 0 3 0.00 0 0 0.00 0 0 0 2530 1870 2200 0.00 0.00 0 0 2333 2266 2133 2066 1933 2300 2100 70 330 500 1360 5 1 14077265 310 4.41 1.95 12 0.00 499.00 1128.00 3105 20240424 -29.15 1751 20240828 25.64 3105 -29.15 20240424 1751 25.64 20240828 3105 -29.15 20240424 1751 25.64 20240828 0.00 N 206950 500 70 억 0 N N 0 N 00 N