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
217880/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
20241210,160934,57,100.00,KONEX,,,N,N,N,N, ,N,2510,15,2,0.60,32431005,13083,417.32,2600,2610,2400,2865,2125,2495,2478.87,0.00,0,0,2668,2581,2538,2451,2408,2560,2430,54,370,500,1540,5,1,10727290,269,-4.26,-16.73,12,0.12,-589.00,-150.00,3650,20240220,-31.23,1411,20240118,77.89,3650,-31.23,20240220,1411,77.89,20240118,5540,-54.69,20240206,1716,46.27,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241210,150936,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,31067055,12538,399.94,2600,2610,2400,2865,2125,2495,2477.83,0.00,0,0,2668,2581,2538,2451,2408,2560,2430,54,370,500,1540,5,1,10727290,268,-4.24,-16.67,12,0.12,-589.00,-150.00,3650,20240220,-31.51,1411,20240118,77.18,3650,-31.51,20240220,1411,77.18,20240118,5540,-54.87,20240206,1716,45.69,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241210,140936,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,25444555,10289,328.20,2600,2610,2400,2865,2125,2495,2472.99,0.00,0,0,2668,2581,2538,2451,2408,2560,2430,54,370,500,1540,5,1,10727290,268,-4.24,-16.67,12,0.10,-589.00,-150.00,3650,20240220,-31.51,1411,20240118,77.18,3650,-31.51,20240220,1411,77.18,20240118,5540,-54.87,20240206,1716,45.69,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241210,130936,57,100.00,KONEX,,,N,N,N,N, ,N,2400,-95,5,-3.81,19764565,8012,255.57,2600,2610,2400,2865,2125,2495,2466.87,0.00,0,0,2668,2581,2538,2451,2408,2560,2430,54,370,500,1540,5,1,10727290,257,-4.07,-16.00,12,0.07,-589.00,-150.00,3650,20240220,-34.25,1411,20240118,70.09,3650,-34.25,20240220,1411,70.09,20240118,5540,-56.68,20240206,1716,39.86,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241210,120935,57,100.00,KONEX,,,N,N,N,N, ,N,2500,5,2,0.20,7843190,3111,99.23,2600,2610,2500,2865,2125,2495,2521.12,0.00,0,0,2668,2581,2538,2451,2408,2560,2430,54,370,500,1540,5,1,10727290,268,-4.24,-16.67,12,0.03,-589.00,-150.00,3650,20240220,-31.51,1411,20240118,77.18,3650,-31.51,20240220,1411,77.18,20240118,5540,-54.87,20240206,1716,45.69,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241210,110935,57,100.00,KONEX,,,N,N,N,N, ,N,2515,20,2,0.80,2325005,907,28.93,2600,2610,2515,2865,2125,2495,2563.40,0.00,0,0,2668,2581,2538,2451,2408,2560,2430,54,370,500,1540,5,1,10727290,270,-4.27,-16.77,12,0.01,-589.00,-150.00,3650,20240220,-31.10,1411,20240118,78.24,3650,-31.10,20240220,1411,78.24,20240118,5540,-54.60,20240206,1716,46.56,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241210,100936,57,100.00,KONEX,,,N,N,N,N, ,N,2610,115,2,4.61,998530,383,12.22,2600,2610,2600,2865,2125,2495,2607.13,0.00,0,0,2668,2581,2538,2451,2408,2560,2430,54,370,500,1540,5,1,10727290,280,-4.43,-17.40,12,0.00,-589.00,-150.00,3650,20240220,-28.49,1411,20240118,84.98,3650,-28.49,20240220,1411,84.98,20240118,5540,-52.89,20240206,1716,52.10,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241210,090942,57,100.00,KONEX,,,N,N,N,N, ,N,2610,115,2,4.61,998530,383,12.22,2600,2610,2600,2865,2125,2495,2607.13,0.00,0,0,2668,2581,2538,2451,2408,2560,2430,54,370,500,1540,5,1,10727290,280,-4.43,-17.40,12,0.00,-589.00,-150.00,3650,20240220,-28.49,1411,20240118,84.98,3650,-28.49,20240220,1411,84.98,20240118,5540,-52.89,20240206,1716,52.10,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241209,160932,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-115,5,-4.41,7914950,3135,102.32,2560,2625,2495,3000,2220,2610,2524.70,0.00,0,0,2870,2740,2655,2525,2440,2697,2482,54,390,500,1610,5,1,10727290,268,-4.24,-16.63,12,0.03,-589.00,-150.00,3650,20240220,-31.64,1411,20240118,76.82,3650,-31.64,20240220,1411,76.82,20240118,5540,-54.96,20240206,1716,45.40,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241209,150933,57,100.00,KONEX,,,N,N,N,N, ,N,2500,-110,5,-4.21,7258765,2872,93.73,2560,2625,2495,3000,2220,2610,2527.43,0.00,0,0,2870,2740,2655,2525,2440,2697,2482,54,390,500,1610,5,1,10727290,268,-4.24,-16.67,12,0.03,-589.00,-150.00,3650,20240220,-31.51,1411,20240118,77.18,3650,-31.51,20240220,1411,77.18,20240118,5540,-54.87,20240206,1716,45.69,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N
20241209,140934,57,100.00,KONEX,,,N,N,N,N, ,N,2495,-115,5,-4.41,7006270,2771,90.44,2560,2625,2495,3000,2220,2610,2528.43,0.00,0,0,2870,2740,2655,2525,2440,2697,2482,54,390,500,1610,5,1,10727290,268,-4.24,-16.63,12,0.03,-589.00,-150.00,3650,20240220,-31.64,1411,20240118,76.82,3650,-31.64,20240220,1411,76.82,20240118,5540,-54.96,20240206,1716,45.40,20240426,0.00,N,217880,500,53 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 160934 57 100.00 KONEX N N N N N 2510 15 2 0.60 32431005 13083 417.32 2600 2610 2400 2865 2125 2495 2478.87 0.00 0 0 2668 2581 2538 2451 2408 2560 2430 54 370 500 1540 5 1 10727290 269 -4.26 -16.73 12 0.12 -589.00 -150.00 3650 20240220 -31.23 1411 20240118 77.89 3650 -31.23 20240220 1411 77.89 20240118 5540 -54.69 20240206 1716 46.27 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
3 20241210 150936 57 100.00 KONEX N N N N N 2500 5 2 0.20 31067055 12538 399.94 2600 2610 2400 2865 2125 2495 2477.83 0.00 0 0 2668 2581 2538 2451 2408 2560 2430 54 370 500 1540 5 1 10727290 268 -4.24 -16.67 12 0.12 -589.00 -150.00 3650 20240220 -31.51 1411 20240118 77.18 3650 -31.51 20240220 1411 77.18 20240118 5540 -54.87 20240206 1716 45.69 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
4 20241210 140936 57 100.00 KONEX N N N N N 2500 5 2 0.20 25444555 10289 328.20 2600 2610 2400 2865 2125 2495 2472.99 0.00 0 0 2668 2581 2538 2451 2408 2560 2430 54 370 500 1540 5 1 10727290 268 -4.24 -16.67 12 0.10 -589.00 -150.00 3650 20240220 -31.51 1411 20240118 77.18 3650 -31.51 20240220 1411 77.18 20240118 5540 -54.87 20240206 1716 45.69 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
5 20241210 130936 57 100.00 KONEX N N N N N 2400 -95 5 -3.81 19764565 8012 255.57 2600 2610 2400 2865 2125 2495 2466.87 0.00 0 0 2668 2581 2538 2451 2408 2560 2430 54 370 500 1540 5 1 10727290 257 -4.07 -16.00 12 0.07 -589.00 -150.00 3650 20240220 -34.25 1411 20240118 70.09 3650 -34.25 20240220 1411 70.09 20240118 5540 -56.68 20240206 1716 39.86 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
6 20241210 120935 57 100.00 KONEX N N N N N 2500 5 2 0.20 7843190 3111 99.23 2600 2610 2500 2865 2125 2495 2521.12 0.00 0 0 2668 2581 2538 2451 2408 2560 2430 54 370 500 1540 5 1 10727290 268 -4.24 -16.67 12 0.03 -589.00 -150.00 3650 20240220 -31.51 1411 20240118 77.18 3650 -31.51 20240220 1411 77.18 20240118 5540 -54.87 20240206 1716 45.69 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
7 20241210 110935 57 100.00 KONEX N N N N N 2515 20 2 0.80 2325005 907 28.93 2600 2610 2515 2865 2125 2495 2563.40 0.00 0 0 2668 2581 2538 2451 2408 2560 2430 54 370 500 1540 5 1 10727290 270 -4.27 -16.77 12 0.01 -589.00 -150.00 3650 20240220 -31.10 1411 20240118 78.24 3650 -31.10 20240220 1411 78.24 20240118 5540 -54.60 20240206 1716 46.56 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
8 20241210 100936 57 100.00 KONEX N N N N N 2610 115 2 4.61 998530 383 12.22 2600 2610 2600 2865 2125 2495 2607.13 0.00 0 0 2668 2581 2538 2451 2408 2560 2430 54 370 500 1540 5 1 10727290 280 -4.43 -17.40 12 0.00 -589.00 -150.00 3650 20240220 -28.49 1411 20240118 84.98 3650 -28.49 20240220 1411 84.98 20240118 5540 -52.89 20240206 1716 52.10 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
9 20241210 090942 57 100.00 KONEX N N N N N 2610 115 2 4.61 998530 383 12.22 2600 2610 2600 2865 2125 2495 2607.13 0.00 0 0 2668 2581 2538 2451 2408 2560 2430 54 370 500 1540 5 1 10727290 280 -4.43 -17.40 12 0.00 -589.00 -150.00 3650 20240220 -28.49 1411 20240118 84.98 3650 -28.49 20240220 1411 84.98 20240118 5540 -52.89 20240206 1716 52.10 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
10 20241209 160932 57 100.00 KONEX N N N N N 2495 -115 5 -4.41 7914950 3135 102.32 2560 2625 2495 3000 2220 2610 2524.70 0.00 0 0 2870 2740 2655 2525 2440 2697 2482 54 390 500 1610 5 1 10727290 268 -4.24 -16.63 12 0.03 -589.00 -150.00 3650 20240220 -31.64 1411 20240118 76.82 3650 -31.64 20240220 1411 76.82 20240118 5540 -54.96 20240206 1716 45.40 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
11 20241209 150933 57 100.00 KONEX N N N N N 2500 -110 5 -4.21 7258765 2872 93.73 2560 2625 2495 3000 2220 2610 2527.43 0.00 0 0 2870 2740 2655 2525 2440 2697 2482 54 390 500 1610 5 1 10727290 268 -4.24 -16.67 12 0.03 -589.00 -150.00 3650 20240220 -31.51 1411 20240118 77.18 3650 -31.51 20240220 1411 77.18 20240118 5540 -54.87 20240206 1716 45.69 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N
12 20241209 140934 57 100.00 KONEX N N N N N 2495 -115 5 -4.41 7006270 2771 90.44 2560 2625 2495 3000 2220 2610 2528.43 0.00 0 0 2870 2740 2655 2525 2440 2697 2482 54 390 500 1610 5 1 10727290 268 -4.24 -16.63 12 0.03 -589.00 -150.00 3650 20240220 -31.64 1411 20240118 76.82 3650 -31.64 20240220 1411 76.82 20240118 5540 -54.96 20240206 1716 45.40 20240426 0.00 N 217880 500 53 억 0 N N 0 N 00 N