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
212310/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
20241210,160923,57,100.00,KONEX,,,N,N,N,N, ,N,879,5,2,0.57,2867,3,0.03,994,994,879,1005,743,874,955.67,0.00,0,0,1056,965,883,792,710,924,751,53,131,500,520,1,1,10587170,93,-2.77,0.64,12,0.00,-317.00,1373.00,4000,20231218,-78.03,702,20241204,25.21,3595,-75.55,20240226,702,25.21,20241204,4000,-78.03,20231218,702,25.21,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241210,150925,57,100.00,KONEX,,,N,N,N,N, ,N,879,5,2,0.57,2867,3,0.03,994,994,879,1005,743,874,955.67,0.00,0,0,1056,965,883,792,710,924,751,53,131,500,520,1,1,10587170,93,-2.77,0.64,12,0.00,-317.00,1373.00,4000,20231218,-78.03,702,20241204,25.21,3595,-75.55,20240226,702,25.21,20241204,4000,-78.03,20231218,702,25.21,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241210,140925,57,100.00,KONEX,,,N,N,N,N, ,N,879,5,2,0.57,2867,3,0.03,994,994,879,1005,743,874,955.67,0.00,0,0,1056,965,883,792,710,924,751,53,131,500,520,1,1,10587170,93,-2.77,0.64,12,0.00,-317.00,1373.00,4000,20231218,-78.03,702,20241204,25.21,3595,-75.55,20240226,702,25.21,20241204,4000,-78.03,20231218,702,25.21,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241210,130925,57,100.00,KONEX,,,N,N,N,N, ,N,879,5,2,0.57,2867,3,0.03,994,994,879,1005,743,874,955.67,0.00,0,0,1056,965,883,792,710,924,751,53,131,500,520,1,1,10587170,93,-2.77,0.64,12,0.00,-317.00,1373.00,4000,20231218,-78.03,702,20241204,25.21,3595,-75.55,20240226,702,25.21,20241204,4000,-78.03,20231218,702,25.21,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241210,120924,57,100.00,KONEX,,,N,N,N,N, ,N,879,5,2,0.57,2867,3,0.03,994,994,879,1005,743,874,955.67,0.00,0,0,1056,965,883,792,710,924,751,53,131,500,520,1,1,10587170,93,-2.77,0.64,12,0.00,-317.00,1373.00,4000,20231218,-78.03,702,20241204,25.21,3595,-75.55,20240226,702,25.21,20241204,4000,-78.03,20231218,702,25.21,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241210,110924,57,100.00,KONEX,,,N,N,N,N, ,N,879,5,2,0.57,2867,3,0.03,994,994,879,1005,743,874,955.67,0.00,0,0,1056,965,883,792,710,924,751,53,131,500,520,1,1,10587170,93,-2.77,0.64,12,0.00,-317.00,1373.00,4000,20231218,-78.03,702,20241204,25.21,3595,-75.55,20240226,702,25.21,20241204,4000,-78.03,20231218,702,25.21,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241210,100925,57,100.00,KONEX,,,N,N,N,N, ,N,994,120,2,13.73,1988,2,0.02,994,994,994,1005,743,874,994.00,0.00,0,0,1056,965,883,792,710,924,751,53,131,500,520,1,1,10587170,105,-3.14,0.72,12,0.00,-317.00,1373.00,4000,20231218,-75.15,702,20241204,41.60,3595,-72.35,20240226,702,41.60,20241204,4000,-75.15,20231218,702,41.60,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241210,090931,57,100.00,KONEX,,,N,N,N,N, ,N,994,120,2,13.73,1988,2,0.02,994,994,994,1005,743,874,994.00,0.00,0,0,1056,965,883,792,710,924,751,53,131,500,520,1,1,10587170,105,-3.14,0.72,12,0.00,-317.00,1373.00,4000,20231218,-75.15,702,20241204,41.60,3595,-72.35,20240226,702,41.60,20241204,4000,-75.15,20231218,702,41.60,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241209,160921,57,100.00,KONEX,,,N,N,N,N, ,N,874,22,2,2.58,9365455,10956,29.40,972,974,801,979,725,852,854.82,0.00,0,0,970,910,860,800,750,886,776,53,127,500,510,1,1,10587170,93,-2.76,0.64,12,0.10,-317.00,1373.00,4000,20231218,-78.15,702,20241204,24.50,3595,-75.69,20240226,702,24.50,20241204,4000,-78.15,20231218,702,24.50,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241209,150922,57,100.00,KONEX,,,N,N,N,N, ,N,885,33,2,3.87,8928263,10415,27.94,972,974,801,979,725,852,857.25,0.00,0,0,970,910,860,800,750,886,776,53,127,500,510,1,1,10587170,94,-2.79,0.64,12,0.10,-317.00,1373.00,4000,20231218,-77.88,702,20241204,26.07,3595,-75.38,20240226,702,26.07,20241204,4000,-77.88,20231218,702,26.07,20241204,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N
20241209,140923,57,100.00,KONEX,,,N,N,N,N, ,N,802,-50,5,-5.87,8927378,10414,27.94,972,974,801,979,725,852,857.25,0.00,0,0,970,910,860,800,750,886,776,53,127,500,510,1,1,10587170,85,-2.53,0.58,12,0.10,-317.00,1373.00,4000,20231218,-79.95,702,20241204,14.25,3595,-77.69,20240226,702,14.25,20241204,4000,-79.95,20231218,702,14.25,20241204,0.00,N,212310,500,52 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 160923 57 100.00 KONEX N N N N N 879 5 2 0.57 2867 3 0.03 994 994 879 1005 743 874 955.67 0.00 0 0 1056 965 883 792 710 924 751 53 131 500 520 1 1 10587170 93 -2.77 0.64 12 0.00 -317.00 1373.00 4000 20231218 -78.03 702 20241204 25.21 3595 -75.55 20240226 702 25.21 20241204 4000 -78.03 20231218 702 25.21 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
3 20241210 150925 57 100.00 KONEX N N N N N 879 5 2 0.57 2867 3 0.03 994 994 879 1005 743 874 955.67 0.00 0 0 1056 965 883 792 710 924 751 53 131 500 520 1 1 10587170 93 -2.77 0.64 12 0.00 -317.00 1373.00 4000 20231218 -78.03 702 20241204 25.21 3595 -75.55 20240226 702 25.21 20241204 4000 -78.03 20231218 702 25.21 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
4 20241210 140925 57 100.00 KONEX N N N N N 879 5 2 0.57 2867 3 0.03 994 994 879 1005 743 874 955.67 0.00 0 0 1056 965 883 792 710 924 751 53 131 500 520 1 1 10587170 93 -2.77 0.64 12 0.00 -317.00 1373.00 4000 20231218 -78.03 702 20241204 25.21 3595 -75.55 20240226 702 25.21 20241204 4000 -78.03 20231218 702 25.21 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
5 20241210 130925 57 100.00 KONEX N N N N N 879 5 2 0.57 2867 3 0.03 994 994 879 1005 743 874 955.67 0.00 0 0 1056 965 883 792 710 924 751 53 131 500 520 1 1 10587170 93 -2.77 0.64 12 0.00 -317.00 1373.00 4000 20231218 -78.03 702 20241204 25.21 3595 -75.55 20240226 702 25.21 20241204 4000 -78.03 20231218 702 25.21 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
6 20241210 120924 57 100.00 KONEX N N N N N 879 5 2 0.57 2867 3 0.03 994 994 879 1005 743 874 955.67 0.00 0 0 1056 965 883 792 710 924 751 53 131 500 520 1 1 10587170 93 -2.77 0.64 12 0.00 -317.00 1373.00 4000 20231218 -78.03 702 20241204 25.21 3595 -75.55 20240226 702 25.21 20241204 4000 -78.03 20231218 702 25.21 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
7 20241210 110924 57 100.00 KONEX N N N N N 879 5 2 0.57 2867 3 0.03 994 994 879 1005 743 874 955.67 0.00 0 0 1056 965 883 792 710 924 751 53 131 500 520 1 1 10587170 93 -2.77 0.64 12 0.00 -317.00 1373.00 4000 20231218 -78.03 702 20241204 25.21 3595 -75.55 20240226 702 25.21 20241204 4000 -78.03 20231218 702 25.21 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
8 20241210 100925 57 100.00 KONEX N N N N N 994 120 2 13.73 1988 2 0.02 994 994 994 1005 743 874 994.00 0.00 0 0 1056 965 883 792 710 924 751 53 131 500 520 1 1 10587170 105 -3.14 0.72 12 0.00 -317.00 1373.00 4000 20231218 -75.15 702 20241204 41.60 3595 -72.35 20240226 702 41.60 20241204 4000 -75.15 20231218 702 41.60 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
9 20241210 090931 57 100.00 KONEX N N N N N 994 120 2 13.73 1988 2 0.02 994 994 994 1005 743 874 994.00 0.00 0 0 1056 965 883 792 710 924 751 53 131 500 520 1 1 10587170 105 -3.14 0.72 12 0.00 -317.00 1373.00 4000 20231218 -75.15 702 20241204 41.60 3595 -72.35 20240226 702 41.60 20241204 4000 -75.15 20231218 702 41.60 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
10 20241209 160921 57 100.00 KONEX N N N N N 874 22 2 2.58 9365455 10956 29.40 972 974 801 979 725 852 854.82 0.00 0 0 970 910 860 800 750 886 776 53 127 500 510 1 1 10587170 93 -2.76 0.64 12 0.10 -317.00 1373.00 4000 20231218 -78.15 702 20241204 24.50 3595 -75.69 20240226 702 24.50 20241204 4000 -78.15 20231218 702 24.50 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
11 20241209 150922 57 100.00 KONEX N N N N N 885 33 2 3.87 8928263 10415 27.94 972 974 801 979 725 852 857.25 0.00 0 0 970 910 860 800 750 886 776 53 127 500 510 1 1 10587170 94 -2.79 0.64 12 0.10 -317.00 1373.00 4000 20231218 -77.88 702 20241204 26.07 3595 -75.38 20240226 702 26.07 20241204 4000 -77.88 20231218 702 26.07 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N
12 20241209 140923 57 100.00 KONEX N N N N N 802 -50 5 -5.87 8927378 10414 27.94 972 974 801 979 725 852 857.25 0.00 0 0 970 910 860 800 750 886 776 53 127 500 510 1 1 10587170 85 -2.53 0.58 12 0.10 -317.00 1373.00 4000 20231218 -79.95 702 20241204 14.25 3595 -77.69 20240226 702 14.25 20241204 4000 -79.95 20231218 702 14.25 20241204 0.00 N 212310 500 52 억 0 N N 0 N 00 N