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
222670/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
20241210,160939,57,100.00,KONEX,,,N,N,N,N, ,N,4490,-5,5,-0.11,543305,121,87.05,4495,4495,4490,5160,3825,4495,4490.12,15.41,0,0,4825,4660,4435,4270,4045,4547,4157,16,665,500,2780,5,1,3289666,148,-10.56,-5.05,12,0.00,-425.00,-889.00,7950,20241008,-43.52,4000,20240913,12.25,7950,-43.52,20241008,4000,12.25,20240913,7950,-43.52,20241008,4000,12.25,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241210,150942,57,100.00,KONEX,,,N,N,N,N, ,N,4495,0,3,0.00,13485,3,2.16,4495,4495,4495,5160,3825,4495,4495.00,15.41,0,0,4825,4660,4435,4270,4045,4547,4157,16,665,500,2780,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241210,140941,57,100.00,KONEX,,,N,N,N,N, ,N,4495,0,3,0.00,13485,3,2.16,4495,4495,4495,5160,3825,4495,4495.00,15.41,0,0,4825,4660,4435,4270,4045,4547,4157,16,665,500,2780,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241210,130942,57,100.00,KONEX,,,N,N,N,N, ,N,4495,0,3,0.00,13485,3,2.16,4495,4495,4495,5160,3825,4495,4495.00,15.41,0,0,4825,4660,4435,4270,4045,4547,4157,16,665,500,2780,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241210,120941,57,100.00,KONEX,,,N,N,N,N, ,N,4495,0,3,0.00,8990,2,1.44,4495,4495,4495,5160,3825,4495,4495.00,15.41,0,0,4825,4660,4435,4270,4045,4547,4157,16,665,500,2780,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241210,110940,57,100.00,KONEX,,,N,N,N,N, ,N,4495,0,3,0.00,8990,2,1.44,4495,4495,4495,5160,3825,4495,4495.00,15.41,0,0,4825,4660,4435,4270,4045,4547,4157,16,665,500,2780,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241210,100941,57,100.00,KONEX,,,N,N,N,N, ,N,4495,0,3,0.00,8990,2,1.44,4495,4495,4495,5160,3825,4495,4495.00,15.41,0,0,4825,4660,4435,4270,4045,4547,4157,16,665,500,2780,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241210,090947,57,100.00,KONEX,,,N,N,N,N, ,N,4495,0,3,0.00,0,0,0.00,0,0,0,5160,3825,4495,0.00,15.41,0,0,4825,4660,4435,4270,4045,4547,4157,16,665,500,2780,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241209,160938,57,100.00,KONEX,,,N,N,N,N, ,N,4495,-100,5,-2.18,600220,139,52.06,4600,4600,4210,5280,3910,4595,4318.13,15.41,0,0,4791,4692,4496,4397,4201,4742,4447,16,685,500,2840,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241209,150939,57,100.00,KONEX,,,N,N,N,N, ,N,4495,-100,5,-2.18,595725,138,51.69,4600,4600,4210,5280,3910,4595,4316.85,15.41,0,0,4791,4692,4496,4397,4201,4742,4447,16,685,500,2840,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N
20241209,140940,57,100.00,KONEX,,,N,N,N,N, ,N,4495,-100,5,-2.18,573250,133,49.81,4600,4600,4210,5280,3910,4595,4310.15,15.41,0,0,4791,4692,4496,4397,4201,4742,4447,16,685,500,2840,5,1,3289666,148,-10.58,-5.06,12,0.00,-425.00,-889.00,7950,20241008,-43.46,4000,20240913,12.38,7950,-43.46,20241008,4000,12.38,20240913,7950,-43.46,20241008,4000,12.38,20240913,0.00,N,222670,500,16 억,,507072,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 160939 57 100.00 KONEX N N N N N 4490 -5 5 -0.11 543305 121 87.05 4495 4495 4490 5160 3825 4495 4490.12 15.41 0 0 4825 4660 4435 4270 4045 4547 4157 16 665 500 2780 5 1 3289666 148 -10.56 -5.05 12 0.00 -425.00 -889.00 7950 20241008 -43.52 4000 20240913 12.25 7950 -43.52 20241008 4000 12.25 20240913 7950 -43.52 20241008 4000 12.25 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
3 20241210 150942 57 100.00 KONEX N N N N N 4495 0 3 0.00 13485 3 2.16 4495 4495 4495 5160 3825 4495 4495.00 15.41 0 0 4825 4660 4435 4270 4045 4547 4157 16 665 500 2780 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
4 20241210 140941 57 100.00 KONEX N N N N N 4495 0 3 0.00 13485 3 2.16 4495 4495 4495 5160 3825 4495 4495.00 15.41 0 0 4825 4660 4435 4270 4045 4547 4157 16 665 500 2780 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
5 20241210 130942 57 100.00 KONEX N N N N N 4495 0 3 0.00 13485 3 2.16 4495 4495 4495 5160 3825 4495 4495.00 15.41 0 0 4825 4660 4435 4270 4045 4547 4157 16 665 500 2780 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
6 20241210 120941 57 100.00 KONEX N N N N N 4495 0 3 0.00 8990 2 1.44 4495 4495 4495 5160 3825 4495 4495.00 15.41 0 0 4825 4660 4435 4270 4045 4547 4157 16 665 500 2780 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
7 20241210 110940 57 100.00 KONEX N N N N N 4495 0 3 0.00 8990 2 1.44 4495 4495 4495 5160 3825 4495 4495.00 15.41 0 0 4825 4660 4435 4270 4045 4547 4157 16 665 500 2780 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
8 20241210 100941 57 100.00 KONEX N N N N N 4495 0 3 0.00 8990 2 1.44 4495 4495 4495 5160 3825 4495 4495.00 15.41 0 0 4825 4660 4435 4270 4045 4547 4157 16 665 500 2780 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
9 20241210 090947 57 100.00 KONEX N N N N N 4495 0 3 0.00 0 0 0.00 0 0 0 5160 3825 4495 0.00 15.41 0 0 4825 4660 4435 4270 4045 4547 4157 16 665 500 2780 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
10 20241209 160938 57 100.00 KONEX N N N N N 4495 -100 5 -2.18 600220 139 52.06 4600 4600 4210 5280 3910 4595 4318.13 15.41 0 0 4791 4692 4496 4397 4201 4742 4447 16 685 500 2840 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
11 20241209 150939 57 100.00 KONEX N N N N N 4495 -100 5 -2.18 595725 138 51.69 4600 4600 4210 5280 3910 4595 4316.85 15.41 0 0 4791 4692 4496 4397 4201 4742 4447 16 685 500 2840 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N
12 20241209 140940 57 100.00 KONEX N N N N N 4495 -100 5 -2.18 573250 133 49.81 4600 4600 4210 5280 3910 4595 4310.15 15.41 0 0 4791 4692 4496 4397 4201 4742 4447 16 685 500 2840 5 1 3289666 148 -10.58 -5.06 12 0.00 -425.00 -889.00 7950 20241008 -43.46 4000 20240913 12.38 7950 -43.46 20241008 4000 12.38 20240913 7950 -43.46 20241008 4000 12.38 20240913 0.00 N 222670 500 16 억 507072 N N 0 N 00 N