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
217950/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,29900,950,2,3.28,44033300,1502,90.76,28950,30500,28950,33250,24650,28950,29316.44,0.00,0,0,31416,30182,29566,28332,27716,29875,28025,20,4300,500,19100,50,1,4064391,1215,52.64,3.52,12,0.04,568.00,8483.00,39000,20240821,-23.33,19610,20240103,52.47,39000,-23.33,20240821,19610,52.47,20240103,39000,-23.33,20240821,19610,52.47,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241210,150937,57,100.00,KONEX,,,N,N,N,N, ,N,29900,950,2,3.28,44033300,1502,90.76,28950,30500,28950,33250,24650,28950,29316.44,0.00,0,0,31416,30182,29566,28332,27716,29875,28025,20,4300,500,19100,50,1,4064391,1215,52.64,3.52,12,0.04,568.00,8483.00,39000,20240821,-23.33,19610,20240103,52.47,39000,-23.33,20240821,19610,52.47,20240103,39000,-23.33,20240821,19610,52.47,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241210,140936,57,100.00,KONEX,,,N,N,N,N, ,N,29900,950,2,3.28,42717700,1458,88.10,28950,30500,28950,33250,24650,28950,29298.83,0.00,0,0,31416,30182,29566,28332,27716,29875,28025,20,4300,500,19100,50,1,4064391,1215,52.64,3.52,12,0.04,568.00,8483.00,39000,20240821,-23.33,19610,20240103,52.47,39000,-23.33,20240821,19610,52.47,20240103,39000,-23.33,20240821,19610,52.47,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241210,130937,57,100.00,KONEX,,,N,N,N,N, ,N,29900,950,2,3.28,42717700,1458,88.10,28950,30500,28950,33250,24650,28950,29298.83,0.00,0,0,31416,30182,29566,28332,27716,29875,28025,20,4300,500,19100,50,1,4064391,1215,52.64,3.52,12,0.04,568.00,8483.00,39000,20240821,-23.33,19610,20240103,52.47,39000,-23.33,20240821,19610,52.47,20240103,39000,-23.33,20240821,19610,52.47,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241210,120936,57,100.00,KONEX,,,N,N,N,N, ,N,29700,750,2,2.59,42687800,1457,88.04,28950,30500,28950,33250,24650,28950,29298.42,0.00,0,0,31416,30182,29566,28332,27716,29875,28025,20,4300,500,19100,50,1,4064391,1207,52.29,3.50,12,0.04,568.00,8483.00,39000,20240821,-23.85,19610,20240103,51.45,39000,-23.85,20240821,19610,51.45,20240103,39000,-23.85,20240821,19610,51.45,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241210,110935,57,100.00,KONEX,,,N,N,N,N, ,N,29500,550,2,1.90,36521450,1249,75.47,28950,30500,28950,33250,24650,28950,29240.55,0.00,0,0,31416,30182,29566,28332,27716,29875,28025,20,4300,500,19100,50,1,4064391,1199,51.94,3.48,12,0.03,568.00,8483.00,39000,20240821,-24.36,19610,20240103,50.43,39000,-24.36,20240821,19610,50.43,20240103,39000,-24.36,20240821,19610,50.43,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241210,100936,57,100.00,KONEX,,,N,N,N,N, ,N,30000,1050,2,3.63,10000250,338,20.42,28950,30500,28950,33250,24650,28950,29586.54,0.00,0,0,31416,30182,29566,28332,27716,29875,28025,20,4300,500,19100,50,1,4064391,1219,52.82,3.54,12,0.01,568.00,8483.00,39000,20240821,-23.08,19610,20240103,52.98,39000,-23.08,20240821,19610,52.98,20240103,39000,-23.08,20240821,19610,52.98,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241210,090942,57,100.00,KONEX,,,N,N,N,N, ,N,28950,0,3,0.00,3879300,134,8.10,28950,28950,28950,33250,24650,28950,28950.00,0.00,0,0,31416,30182,29566,28332,27716,29875,28025,20,4300,500,19100,50,1,4064391,1177,50.97,3.41,12,0.00,568.00,8483.00,39000,20240821,-25.77,19610,20240103,47.63,39000,-25.77,20240821,19610,47.63,20240103,39000,-25.77,20240821,19610,47.63,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241209,160933,57,100.00,KONEX,,,N,N,N,N, ,N,28950,-1900,5,-6.16,48367550,1655,72.65,30800,30800,28950,35450,26250,30850,29225.11,0.00,0,0,31750,31300,30400,29950,29050,31525,30175,20,4600,500,20360,50,1,4064391,1177,50.97,3.41,12,0.04,568.00,8483.00,39000,20240821,-25.77,19090,20231130,51.65,39000,-25.77,20240821,19610,47.63,20240103,39000,-25.77,20240821,19610,47.63,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241209,150934,57,100.00,KONEX,,,N,N,N,N, ,N,29000,-1850,5,-6.00,45990800,1573,69.05,30800,30800,29000,35450,26250,30850,29237.64,0.00,0,0,31750,31300,30400,29950,29050,31525,30175,20,4600,500,20360,50,1,4064391,1179,51.06,3.42,12,0.04,568.00,8483.00,39000,20240821,-25.64,19090,20231130,51.91,39000,-25.64,20240821,19610,47.88,20240103,39000,-25.64,20240821,19610,47.88,20240103,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N
20241209,140935,57,100.00,KONEX,,,N,N,N,N, ,N,29050,-1800,5,-5.83,28643650,979,42.98,30800,30800,29050,35450,26250,30850,29258.07,0.00,0,0,31750,31300,30400,29950,29050,31525,30175,20,4600,500,20360,50,1,4064391,1181,51.14,3.42,12,0.02,568.00,8483.00,39000,20240821,-25.51,19090,20231130,52.17,39000,-25.51,20240821,19610,48.14,20240103,39000,-25.51,20240821,19610,48.14,20240103,0.00,N,217950,500,20 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 29900 950 2 3.28 44033300 1502 90.76 28950 30500 28950 33250 24650 28950 29316.44 0.00 0 0 31416 30182 29566 28332 27716 29875 28025 20 4300 500 19100 50 1 4064391 1215 52.64 3.52 12 0.04 568.00 8483.00 39000 20240821 -23.33 19610 20240103 52.47 39000 -23.33 20240821 19610 52.47 20240103 39000 -23.33 20240821 19610 52.47 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
3 20241210 150937 57 100.00 KONEX N N N N N 29900 950 2 3.28 44033300 1502 90.76 28950 30500 28950 33250 24650 28950 29316.44 0.00 0 0 31416 30182 29566 28332 27716 29875 28025 20 4300 500 19100 50 1 4064391 1215 52.64 3.52 12 0.04 568.00 8483.00 39000 20240821 -23.33 19610 20240103 52.47 39000 -23.33 20240821 19610 52.47 20240103 39000 -23.33 20240821 19610 52.47 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
4 20241210 140936 57 100.00 KONEX N N N N N 29900 950 2 3.28 42717700 1458 88.10 28950 30500 28950 33250 24650 28950 29298.83 0.00 0 0 31416 30182 29566 28332 27716 29875 28025 20 4300 500 19100 50 1 4064391 1215 52.64 3.52 12 0.04 568.00 8483.00 39000 20240821 -23.33 19610 20240103 52.47 39000 -23.33 20240821 19610 52.47 20240103 39000 -23.33 20240821 19610 52.47 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
5 20241210 130937 57 100.00 KONEX N N N N N 29900 950 2 3.28 42717700 1458 88.10 28950 30500 28950 33250 24650 28950 29298.83 0.00 0 0 31416 30182 29566 28332 27716 29875 28025 20 4300 500 19100 50 1 4064391 1215 52.64 3.52 12 0.04 568.00 8483.00 39000 20240821 -23.33 19610 20240103 52.47 39000 -23.33 20240821 19610 52.47 20240103 39000 -23.33 20240821 19610 52.47 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
6 20241210 120936 57 100.00 KONEX N N N N N 29700 750 2 2.59 42687800 1457 88.04 28950 30500 28950 33250 24650 28950 29298.42 0.00 0 0 31416 30182 29566 28332 27716 29875 28025 20 4300 500 19100 50 1 4064391 1207 52.29 3.50 12 0.04 568.00 8483.00 39000 20240821 -23.85 19610 20240103 51.45 39000 -23.85 20240821 19610 51.45 20240103 39000 -23.85 20240821 19610 51.45 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
7 20241210 110935 57 100.00 KONEX N N N N N 29500 550 2 1.90 36521450 1249 75.47 28950 30500 28950 33250 24650 28950 29240.55 0.00 0 0 31416 30182 29566 28332 27716 29875 28025 20 4300 500 19100 50 1 4064391 1199 51.94 3.48 12 0.03 568.00 8483.00 39000 20240821 -24.36 19610 20240103 50.43 39000 -24.36 20240821 19610 50.43 20240103 39000 -24.36 20240821 19610 50.43 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
8 20241210 100936 57 100.00 KONEX N N N N N 30000 1050 2 3.63 10000250 338 20.42 28950 30500 28950 33250 24650 28950 29586.54 0.00 0 0 31416 30182 29566 28332 27716 29875 28025 20 4300 500 19100 50 1 4064391 1219 52.82 3.54 12 0.01 568.00 8483.00 39000 20240821 -23.08 19610 20240103 52.98 39000 -23.08 20240821 19610 52.98 20240103 39000 -23.08 20240821 19610 52.98 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
9 20241210 090942 57 100.00 KONEX N N N N N 28950 0 3 0.00 3879300 134 8.10 28950 28950 28950 33250 24650 28950 28950.00 0.00 0 0 31416 30182 29566 28332 27716 29875 28025 20 4300 500 19100 50 1 4064391 1177 50.97 3.41 12 0.00 568.00 8483.00 39000 20240821 -25.77 19610 20240103 47.63 39000 -25.77 20240821 19610 47.63 20240103 39000 -25.77 20240821 19610 47.63 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
10 20241209 160933 57 100.00 KONEX N N N N N 28950 -1900 5 -6.16 48367550 1655 72.65 30800 30800 28950 35450 26250 30850 29225.11 0.00 0 0 31750 31300 30400 29950 29050 31525 30175 20 4600 500 20360 50 1 4064391 1177 50.97 3.41 12 0.04 568.00 8483.00 39000 20240821 -25.77 19090 20231130 51.65 39000 -25.77 20240821 19610 47.63 20240103 39000 -25.77 20240821 19610 47.63 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
11 20241209 150934 57 100.00 KONEX N N N N N 29000 -1850 5 -6.00 45990800 1573 69.05 30800 30800 29000 35450 26250 30850 29237.64 0.00 0 0 31750 31300 30400 29950 29050 31525 30175 20 4600 500 20360 50 1 4064391 1179 51.06 3.42 12 0.04 568.00 8483.00 39000 20240821 -25.64 19090 20231130 51.91 39000 -25.64 20240821 19610 47.88 20240103 39000 -25.64 20240821 19610 47.88 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N
12 20241209 140935 57 100.00 KONEX N N N N N 29050 -1800 5 -5.83 28643650 979 42.98 30800 30800 29050 35450 26250 30850 29258.07 0.00 0 0 31750 31300 30400 29950 29050 31525 30175 20 4600 500 20360 50 1 4064391 1181 51.14 3.42 12 0.02 568.00 8483.00 39000 20240821 -25.51 19090 20231130 52.17 39000 -25.51 20240821 19610 48.14 20240103 39000 -25.51 20240821 19610 48.14 20240103 0.00 N 217950 500 20 억 0 N N 0 N 00 N