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
216400/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
20241210,160931,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-100,5,-1.61,4172790,700,5000.00,5850,6600,5800,7130,5270,6200,5961.13,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,39,930,500,3960,10,1,7711315,470,-8.10,2.20,12,0.01,-753.00,2767.00,10000,20240315,-39.00,5000,20241022,22.00,10000,-39.00,20240315,5000,22.00,20241022,10000,-39.00,20240315,5000,22.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241210,150934,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-100,5,-1.61,4172790,700,5000.00,5850,6600,5800,7130,5270,6200,5961.13,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,39,930,500,3960,10,1,7711315,470,-8.10,2.20,12,0.01,-753.00,2767.00,10000,20240315,-39.00,5000,20241022,22.00,10000,-39.00,20240315,5000,22.00,20241022,10000,-39.00,20240315,5000,22.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241210,140933,57,100.00,KONEX,,,N,N,N,N, ,N,6190,-10,5,-0.16,4062990,682,4871.43,5850,6600,5800,7130,5270,6200,5957.46,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,39,930,500,3960,10,1,7711315,477,-8.22,2.24,12,0.01,-753.00,2767.00,10000,20240315,-38.10,5000,20241022,23.80,10000,-38.10,20240315,5000,23.80,20241022,10000,-38.10,20240315,5000,23.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241210,130933,57,100.00,KONEX,,,N,N,N,N, ,N,6190,-10,5,-0.16,4062990,682,4871.43,5850,6600,5800,7130,5270,6200,5957.46,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,39,930,500,3960,10,1,7711315,477,-8.22,2.24,12,0.01,-753.00,2767.00,10000,20240315,-38.10,5000,20241022,23.80,10000,-38.10,20240315,5000,23.80,20241022,10000,-38.10,20240315,5000,23.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241210,120933,57,100.00,KONEX,,,N,N,N,N, ,N,6190,-10,5,-0.16,4062990,682,4871.43,5850,6600,5800,7130,5270,6200,5957.46,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,39,930,500,3960,10,1,7711315,477,-8.22,2.24,12,0.01,-753.00,2767.00,10000,20240315,-38.10,5000,20241022,23.80,10000,-38.10,20240315,5000,23.80,20241022,10000,-38.10,20240315,5000,23.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241210,110932,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-200,5,-3.23,3516800,591,4221.43,5850,6600,5800,7130,5270,6200,5950.59,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,39,930,500,3960,10,1,7711315,463,-7.97,2.17,12,0.01,-753.00,2767.00,10000,20240315,-40.00,5000,20241022,20.00,10000,-40.00,20240315,5000,20.00,20241022,10000,-40.00,20240315,5000,20.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241210,100933,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,3384800,569,4064.29,5850,6600,5800,7130,5270,6200,5948.68,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,39,930,500,3960,10,1,7711315,478,-8.23,2.24,12,0.01,-753.00,2767.00,10000,20240315,-38.00,5000,20241022,24.00,10000,-38.00,20240315,5000,24.00,20241022,10000,-38.00,20240315,5000,24.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241210,090939,57,100.00,KONEX,,,N,N,N,N, ,N,6600,400,2,6.45,2686210,456,3257.14,5850,6600,5800,7130,5270,6200,5890.81,0.00,0,0,6333,6266,6133,6066,5933,6300,6100,39,930,500,3960,10,1,7711315,509,-8.76,2.39,12,0.01,-753.00,2767.00,10000,20240315,-34.00,5000,20241022,32.00,10000,-34.00,20240315,5000,32.00,20241022,10000,-34.00,20240315,5000,32.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241209,160930,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,84800,14,0.22,6000,6200,6000,7130,5270,6200,6057.14,0.00,0,0,6853,6526,5973,5646,5093,6690,5810,39,930,500,3960,10,1,7711315,478,-8.23,2.24,12,0.00,-753.00,2767.00,10000,20240315,-38.00,5000,20241022,24.00,10000,-38.00,20240315,5000,24.00,20241022,10000,-38.00,20240315,5000,24.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241209,150931,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,84800,14,0.22,6000,6200,6000,7130,5270,6200,6057.14,0.00,0,0,6853,6526,5973,5646,5093,6690,5810,39,930,500,3960,10,1,7711315,478,-8.23,2.24,12,0.00,-753.00,2767.00,10000,20240315,-38.00,5000,20241022,24.00,10000,-38.00,20240315,5000,24.00,20241022,10000,-38.00,20240315,5000,24.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N
20241209,140932,57,100.00,KONEX,,,N,N,N,N, ,N,6200,0,3,0.00,84800,14,0.22,6000,6200,6000,7130,5270,6200,6057.14,0.00,0,0,6853,6526,5973,5646,5093,6690,5810,39,930,500,3960,10,1,7711315,478,-8.23,2.24,12,0.00,-753.00,2767.00,10000,20240315,-38.00,5000,20241022,24.00,10000,-38.00,20240315,5000,24.00,20241022,10000,-38.00,20240315,5000,24.00,20241022,0.00,N,216400,500,38 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 160931 57 100.00 KONEX N N N N N 6100 -100 5 -1.61 4172790 700 5000.00 5850 6600 5800 7130 5270 6200 5961.13 0.00 0 0 6333 6266 6133 6066 5933 6300 6100 39 930 500 3960 10 1 7711315 470 -8.10 2.20 12 0.01 -753.00 2767.00 10000 20240315 -39.00 5000 20241022 22.00 10000 -39.00 20240315 5000 22.00 20241022 10000 -39.00 20240315 5000 22.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
3 20241210 150934 57 100.00 KONEX N N N N N 6100 -100 5 -1.61 4172790 700 5000.00 5850 6600 5800 7130 5270 6200 5961.13 0.00 0 0 6333 6266 6133 6066 5933 6300 6100 39 930 500 3960 10 1 7711315 470 -8.10 2.20 12 0.01 -753.00 2767.00 10000 20240315 -39.00 5000 20241022 22.00 10000 -39.00 20240315 5000 22.00 20241022 10000 -39.00 20240315 5000 22.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
4 20241210 140933 57 100.00 KONEX N N N N N 6190 -10 5 -0.16 4062990 682 4871.43 5850 6600 5800 7130 5270 6200 5957.46 0.00 0 0 6333 6266 6133 6066 5933 6300 6100 39 930 500 3960 10 1 7711315 477 -8.22 2.24 12 0.01 -753.00 2767.00 10000 20240315 -38.10 5000 20241022 23.80 10000 -38.10 20240315 5000 23.80 20241022 10000 -38.10 20240315 5000 23.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
5 20241210 130933 57 100.00 KONEX N N N N N 6190 -10 5 -0.16 4062990 682 4871.43 5850 6600 5800 7130 5270 6200 5957.46 0.00 0 0 6333 6266 6133 6066 5933 6300 6100 39 930 500 3960 10 1 7711315 477 -8.22 2.24 12 0.01 -753.00 2767.00 10000 20240315 -38.10 5000 20241022 23.80 10000 -38.10 20240315 5000 23.80 20241022 10000 -38.10 20240315 5000 23.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
6 20241210 120933 57 100.00 KONEX N N N N N 6190 -10 5 -0.16 4062990 682 4871.43 5850 6600 5800 7130 5270 6200 5957.46 0.00 0 0 6333 6266 6133 6066 5933 6300 6100 39 930 500 3960 10 1 7711315 477 -8.22 2.24 12 0.01 -753.00 2767.00 10000 20240315 -38.10 5000 20241022 23.80 10000 -38.10 20240315 5000 23.80 20241022 10000 -38.10 20240315 5000 23.80 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
7 20241210 110932 57 100.00 KONEX N N N N N 6000 -200 5 -3.23 3516800 591 4221.43 5850 6600 5800 7130 5270 6200 5950.59 0.00 0 0 6333 6266 6133 6066 5933 6300 6100 39 930 500 3960 10 1 7711315 463 -7.97 2.17 12 0.01 -753.00 2767.00 10000 20240315 -40.00 5000 20241022 20.00 10000 -40.00 20240315 5000 20.00 20241022 10000 -40.00 20240315 5000 20.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
8 20241210 100933 57 100.00 KONEX N N N N N 6200 0 3 0.00 3384800 569 4064.29 5850 6600 5800 7130 5270 6200 5948.68 0.00 0 0 6333 6266 6133 6066 5933 6300 6100 39 930 500 3960 10 1 7711315 478 -8.23 2.24 12 0.01 -753.00 2767.00 10000 20240315 -38.00 5000 20241022 24.00 10000 -38.00 20240315 5000 24.00 20241022 10000 -38.00 20240315 5000 24.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
9 20241210 090939 57 100.00 KONEX N N N N N 6600 400 2 6.45 2686210 456 3257.14 5850 6600 5800 7130 5270 6200 5890.81 0.00 0 0 6333 6266 6133 6066 5933 6300 6100 39 930 500 3960 10 1 7711315 509 -8.76 2.39 12 0.01 -753.00 2767.00 10000 20240315 -34.00 5000 20241022 32.00 10000 -34.00 20240315 5000 32.00 20241022 10000 -34.00 20240315 5000 32.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
10 20241209 160930 57 100.00 KONEX N N N N N 6200 0 3 0.00 84800 14 0.22 6000 6200 6000 7130 5270 6200 6057.14 0.00 0 0 6853 6526 5973 5646 5093 6690 5810 39 930 500 3960 10 1 7711315 478 -8.23 2.24 12 0.00 -753.00 2767.00 10000 20240315 -38.00 5000 20241022 24.00 10000 -38.00 20240315 5000 24.00 20241022 10000 -38.00 20240315 5000 24.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
11 20241209 150931 57 100.00 KONEX N N N N N 6200 0 3 0.00 84800 14 0.22 6000 6200 6000 7130 5270 6200 6057.14 0.00 0 0 6853 6526 5973 5646 5093 6690 5810 39 930 500 3960 10 1 7711315 478 -8.23 2.24 12 0.00 -753.00 2767.00 10000 20240315 -38.00 5000 20241022 24.00 10000 -38.00 20240315 5000 24.00 20241022 10000 -38.00 20240315 5000 24.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N
12 20241209 140932 57 100.00 KONEX N N N N N 6200 0 3 0.00 84800 14 0.22 6000 6200 6000 7130 5270 6200 6057.14 0.00 0 0 6853 6526 5973 5646 5093 6690 5810 39 930 500 3960 10 1 7711315 478 -8.23 2.24 12 0.00 -753.00 2767.00 10000 20240315 -38.00 5000 20241022 24.00 10000 -38.00 20240315 5000 24.00 20241022 10000 -38.00 20240315 5000 24.00 20241022 0.00 N 216400 500 38 억 0 N N 0 N 00 N