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
208850/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
20241210,160921,57,100.00,KONEX,,,N,N,N,N, ,N,5390,90,2,1.70,5390,1,33.33,5390,5390,5390,6090,4510,5300,5390.00,0.00,0,0,5500,5400,5300,5200,5100,5350,5150,28,790,1000,3180,10,1,2820250,152,17.11,1.11,12,0.00,315.00,4864.00,6860,20241126,-21.43,4300,20240415,25.35,6860,-21.43,20241126,4300,25.35,20240415,6860,-21.43,20241126,4300,25.35,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241210,150923,57,100.00,KONEX,,,N,N,N,N, ,N,5390,90,2,1.70,5390,1,33.33,5390,5390,5390,6090,4510,5300,5390.00,0.00,0,0,5500,5400,5300,5200,5100,5350,5150,28,790,1000,3180,10,1,2820250,152,17.11,1.11,12,0.00,315.00,4864.00,6860,20241126,-21.43,4300,20240415,25.35,6860,-21.43,20241126,4300,25.35,20240415,6860,-21.43,20241126,4300,25.35,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241210,140922,57,100.00,KONEX,,,N,N,N,N, ,N,5390,90,2,1.70,5390,1,33.33,5390,5390,5390,6090,4510,5300,5390.00,0.00,0,0,5500,5400,5300,5200,5100,5350,5150,28,790,1000,3180,10,1,2820250,152,17.11,1.11,12,0.00,315.00,4864.00,6860,20241126,-21.43,4300,20240415,25.35,6860,-21.43,20241126,4300,25.35,20240415,6860,-21.43,20241126,4300,25.35,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241210,130923,57,100.00,KONEX,,,N,N,N,N, ,N,5390,90,2,1.70,5390,1,33.33,5390,5390,5390,6090,4510,5300,5390.00,0.00,0,0,5500,5400,5300,5200,5100,5350,5150,28,790,1000,3180,10,1,2820250,152,17.11,1.11,12,0.00,315.00,4864.00,6860,20241126,-21.43,4300,20240415,25.35,6860,-21.43,20241126,4300,25.35,20240415,6860,-21.43,20241126,4300,25.35,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241210,120922,57,100.00,KONEX,,,N,N,N,N, ,N,5390,90,2,1.70,5390,1,33.33,5390,5390,5390,6090,4510,5300,5390.00,0.00,0,0,5500,5400,5300,5200,5100,5350,5150,28,790,1000,3180,10,1,2820250,152,17.11,1.11,12,0.00,315.00,4864.00,6860,20241126,-21.43,4300,20240415,25.35,6860,-21.43,20241126,4300,25.35,20240415,6860,-21.43,20241126,4300,25.35,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241210,110921,57,100.00,KONEX,,,N,N,N,N, ,N,5390,90,2,1.70,5390,1,33.33,5390,5390,5390,6090,4510,5300,5390.00,0.00,0,0,5500,5400,5300,5200,5100,5350,5150,28,790,1000,3180,10,1,2820250,152,17.11,1.11,12,0.00,315.00,4864.00,6860,20241126,-21.43,4300,20240415,25.35,6860,-21.43,20241126,4300,25.35,20240415,6860,-21.43,20241126,4300,25.35,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241210,100922,57,100.00,KONEX,,,N,N,N,N, ,N,5390,90,2,1.70,5390,1,33.33,5390,5390,5390,6090,4510,5300,5390.00,0.00,0,0,5500,5400,5300,5200,5100,5350,5150,28,790,1000,3180,10,1,2820250,152,17.11,1.11,12,0.00,315.00,4864.00,6860,20241126,-21.43,4300,20240415,25.35,6860,-21.43,20241126,4300,25.35,20240415,6860,-21.43,20241126,4300,25.35,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241210,090928,57,100.00,KONEX,,,N,N,N,N, ,N,5390,90,2,1.70,5390,1,33.33,5390,5390,5390,6090,4510,5300,5390.00,0.00,0,0,5500,5400,5300,5200,5100,5350,5150,28,790,1000,3180,10,1,2820250,152,17.11,1.11,12,0.00,315.00,4864.00,6860,20241126,-21.43,4300,20240415,25.35,6860,-21.43,20241126,4300,25.35,20240415,6860,-21.43,20241126,4300,25.35,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241209,160919,57,100.00,KONEX,,,N,N,N,N, ,N,5300,-90,5,-1.67,15900,3,0.00,5400,5400,5200,6190,4590,5390,5300.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,28,800,1000,3230,10,1,2820250,149,16.83,1.09,12,0.00,315.00,4864.00,6860,20241126,-22.74,4300,20240415,23.26,6860,-22.74,20241126,4300,23.26,20240415,6860,-22.74,20241126,4300,23.26,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241209,150920,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,10600,2,0.00,5400,5400,5200,6190,4590,5390,5300.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,28,800,1000,3230,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20241209,140921,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-190,5,-3.53,10600,2,0.00,5400,5400,5200,6190,4590,5390,5300.00,0.00,0,0,5390,5390,5390,5390,5390,5390,5390,28,800,1000,3230,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,6860,20241126,-24.20,4300,20240415,20.93,6860,-24.20,20241126,4300,20.93,20240415,6860,-24.20,20241126,4300,20.93,20240415,0.00,N,208850,1000,28 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 160921 57 100.00 KONEX N N N N N 5390 90 2 1.70 5390 1 33.33 5390 5390 5390 6090 4510 5300 5390.00 0.00 0 0 5500 5400 5300 5200 5100 5350 5150 28 790 1000 3180 10 1 2820250 152 17.11 1.11 12 0.00 315.00 4864.00 6860 20241126 -21.43 4300 20240415 25.35 6860 -21.43 20241126 4300 25.35 20240415 6860 -21.43 20241126 4300 25.35 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20241210 150923 57 100.00 KONEX N N N N N 5390 90 2 1.70 5390 1 33.33 5390 5390 5390 6090 4510 5300 5390.00 0.00 0 0 5500 5400 5300 5200 5100 5350 5150 28 790 1000 3180 10 1 2820250 152 17.11 1.11 12 0.00 315.00 4864.00 6860 20241126 -21.43 4300 20240415 25.35 6860 -21.43 20241126 4300 25.35 20240415 6860 -21.43 20241126 4300 25.35 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20241210 140922 57 100.00 KONEX N N N N N 5390 90 2 1.70 5390 1 33.33 5390 5390 5390 6090 4510 5300 5390.00 0.00 0 0 5500 5400 5300 5200 5100 5350 5150 28 790 1000 3180 10 1 2820250 152 17.11 1.11 12 0.00 315.00 4864.00 6860 20241126 -21.43 4300 20240415 25.35 6860 -21.43 20241126 4300 25.35 20240415 6860 -21.43 20241126 4300 25.35 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20241210 130923 57 100.00 KONEX N N N N N 5390 90 2 1.70 5390 1 33.33 5390 5390 5390 6090 4510 5300 5390.00 0.00 0 0 5500 5400 5300 5200 5100 5350 5150 28 790 1000 3180 10 1 2820250 152 17.11 1.11 12 0.00 315.00 4864.00 6860 20241126 -21.43 4300 20240415 25.35 6860 -21.43 20241126 4300 25.35 20240415 6860 -21.43 20241126 4300 25.35 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20241210 120922 57 100.00 KONEX N N N N N 5390 90 2 1.70 5390 1 33.33 5390 5390 5390 6090 4510 5300 5390.00 0.00 0 0 5500 5400 5300 5200 5100 5350 5150 28 790 1000 3180 10 1 2820250 152 17.11 1.11 12 0.00 315.00 4864.00 6860 20241126 -21.43 4300 20240415 25.35 6860 -21.43 20241126 4300 25.35 20240415 6860 -21.43 20241126 4300 25.35 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20241210 110921 57 100.00 KONEX N N N N N 5390 90 2 1.70 5390 1 33.33 5390 5390 5390 6090 4510 5300 5390.00 0.00 0 0 5500 5400 5300 5200 5100 5350 5150 28 790 1000 3180 10 1 2820250 152 17.11 1.11 12 0.00 315.00 4864.00 6860 20241126 -21.43 4300 20240415 25.35 6860 -21.43 20241126 4300 25.35 20240415 6860 -21.43 20241126 4300 25.35 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20241210 100922 57 100.00 KONEX N N N N N 5390 90 2 1.70 5390 1 33.33 5390 5390 5390 6090 4510 5300 5390.00 0.00 0 0 5500 5400 5300 5200 5100 5350 5150 28 790 1000 3180 10 1 2820250 152 17.11 1.11 12 0.00 315.00 4864.00 6860 20241126 -21.43 4300 20240415 25.35 6860 -21.43 20241126 4300 25.35 20240415 6860 -21.43 20241126 4300 25.35 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20241210 090928 57 100.00 KONEX N N N N N 5390 90 2 1.70 5390 1 33.33 5390 5390 5390 6090 4510 5300 5390.00 0.00 0 0 5500 5400 5300 5200 5100 5350 5150 28 790 1000 3180 10 1 2820250 152 17.11 1.11 12 0.00 315.00 4864.00 6860 20241126 -21.43 4300 20240415 25.35 6860 -21.43 20241126 4300 25.35 20240415 6860 -21.43 20241126 4300 25.35 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20241209 160919 57 100.00 KONEX N N N N N 5300 -90 5 -1.67 15900 3 0.00 5400 5400 5200 6190 4590 5390 5300.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 28 800 1000 3230 10 1 2820250 149 16.83 1.09 12 0.00 315.00 4864.00 6860 20241126 -22.74 4300 20240415 23.26 6860 -22.74 20241126 4300 23.26 20240415 6860 -22.74 20241126 4300 23.26 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20241209 150920 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 10600 2 0.00 5400 5400 5200 6190 4590 5390 5300.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 28 800 1000 3230 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20241209 140921 57 100.00 KONEX N N N N N 5200 -190 5 -3.53 10600 2 0.00 5400 5400 5200 6190 4590 5390 5300.00 0.00 0 0 5390 5390 5390 5390 5390 5390 5390 28 800 1000 3230 10 1 2820250 147 16.51 1.07 12 0.00 315.00 4864.00 6860 20241126 -24.20 4300 20240415 20.93 6860 -24.20 20241126 4300 20.93 20240415 6860 -24.20 20241126 4300 20.93 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N