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
223220/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
20241210,160940,57,100.00,KONEX,신저가,,N,N,N,N, ,N,246,-43,4,-14.88,25637,104,1040.00,246,299,246,332,246,289,246.51,0.90,0,0,289,289,289,289,289,289,289,46,43,100,170,1,1,46051176,113,-7.45,-123.00,12,0.00,-33.00,-2.00,1000,20240619,-75.40,246,20241210,0.00,1000,-75.40,20240619,246,0.00,20241210,1000,-75.40,20240619,246,0.00,20241210,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241210,150943,57,100.00,KONEX,신저가,,N,N,N,N, ,N,246,-43,4,-14.88,25637,104,1040.00,246,299,246,332,246,289,246.51,0.90,0,0,289,289,289,289,289,289,289,46,43,100,170,1,1,46051176,113,-7.45,-123.00,12,0.00,-33.00,-2.00,1000,20240619,-75.40,246,20241210,0.00,1000,-75.40,20240619,246,0.00,20241210,1000,-75.40,20240619,246,0.00,20241210,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241210,140942,57,100.00,KONEX,신저가,,N,N,N,N, ,N,246,-43,4,-14.88,25637,104,1040.00,246,299,246,332,246,289,246.51,0.90,0,0,289,289,289,289,289,289,289,46,43,100,170,1,1,46051176,113,-7.45,-123.00,12,0.00,-33.00,-2.00,1000,20240619,-75.40,246,20241210,0.00,1000,-75.40,20240619,246,0.00,20241210,1000,-75.40,20240619,246,0.00,20241210,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241210,130943,57,100.00,KONEX,신저가,,N,N,N,N, ,N,246,-43,4,-14.88,25637,104,1040.00,246,299,246,332,246,289,246.51,0.90,0,0,289,289,289,289,289,289,289,46,43,100,170,1,1,46051176,113,-7.45,-123.00,12,0.00,-33.00,-2.00,1000,20240619,-75.40,246,20241210,0.00,1000,-75.40,20240619,246,0.00,20241210,1000,-75.40,20240619,246,0.00,20241210,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241210,120942,57,100.00,KONEX,신저가,,N,N,N,N, ,N,246,-43,4,-14.88,25637,104,1040.00,246,299,246,332,246,289,246.51,0.90,0,0,289,289,289,289,289,289,289,46,43,100,170,1,1,46051176,113,-7.45,-123.00,12,0.00,-33.00,-2.00,1000,20240619,-75.40,246,20241210,0.00,1000,-75.40,20240619,246,0.00,20241210,1000,-75.40,20240619,246,0.00,20241210,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241210,110941,57,100.00,KONEX,신저가,,N,N,N,N, ,N,246,-43,4,-14.88,25637,104,1040.00,246,299,246,332,246,289,246.51,0.90,0,0,289,289,289,289,289,289,289,46,43,100,170,1,1,46051176,113,-7.45,-123.00,12,0.00,-33.00,-2.00,1000,20240619,-75.40,246,20241210,0.00,1000,-75.40,20240619,246,0.00,20241210,1000,-75.40,20240619,246,0.00,20241210,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241210,100942,57,100.00,KONEX,신저가,,N,N,N,N, ,N,299,10,2,3.46,25391,103,1030.00,246,299,246,332,246,289,246.51,0.90,0,0,289,289,289,289,289,289,289,46,43,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,246,20241210,21.54,1000,-70.10,20240619,246,21.54,20241210,1000,-70.10,20240619,246,21.54,20241210,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241210,090948,57,100.00,KONEX,신저가,,N,N,N,N, ,N,299,10,2,3.46,25391,103,1030.00,246,299,246,332,246,289,246.51,0.90,0,0,289,289,289,289,289,289,289,46,43,100,170,1,1,46051176,138,-9.06,-149.50,12,0.00,-33.00,-2.00,1000,20240619,-70.10,246,20241210,21.54,1000,-70.10,20240619,246,21.54,20241210,1000,-70.10,20240619,246,21.54,20241210,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241209,160939,57,100.00,KONEX,신저가,,N,N,N,N, ,N,289,-51,4,-15.00,2890,10,10.00,289,289,289,391,289,340,289.00,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,133,-8.76,-144.50,12,0.00,-33.00,-2.00,1000,20240619,-71.10,289,20241209,0.00,1000,-71.10,20240619,289,0.00,20241209,1000,-71.10,20240619,289,0.00,20241209,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241209,150940,57,100.00,KONEX,신저가,,N,N,N,N, ,N,289,-51,4,-15.00,2890,10,10.00,289,289,289,391,289,340,289.00,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,133,-8.76,-144.50,12,0.00,-33.00,-2.00,1000,20240619,-71.10,289,20241209,0.00,1000,-71.10,20240619,289,0.00,20241209,1000,-71.10,20240619,289,0.00,20241209,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N
20241209,140941,57,100.00,KONEX,신저가,,N,N,N,N, ,N,289,-51,4,-15.00,2890,10,10.00,289,289,289,391,289,340,289.00,0.90,0,0,340,340,340,340,340,340,340,46,51,100,200,1,1,46051176,133,-8.76,-144.50,12,0.00,-33.00,-2.00,1000,20240619,-71.10,289,20241209,0.00,1000,-71.10,20240619,289,0.00,20241209,1000,-71.10,20240619,289,0.00,20241209,0.00,N,223220,100,46 억,,412995,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 160940 57 100.00 KONEX 신저가 N N N N N 246 -43 4 -14.88 25637 104 1040.00 246 299 246 332 246 289 246.51 0.90 0 0 289 289 289 289 289 289 289 46 43 100 170 1 1 46051176 113 -7.45 -123.00 12 0.00 -33.00 -2.00 1000 20240619 -75.40 246 20241210 0.00 1000 -75.40 20240619 246 0.00 20241210 1000 -75.40 20240619 246 0.00 20241210 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
3 20241210 150943 57 100.00 KONEX 신저가 N N N N N 246 -43 4 -14.88 25637 104 1040.00 246 299 246 332 246 289 246.51 0.90 0 0 289 289 289 289 289 289 289 46 43 100 170 1 1 46051176 113 -7.45 -123.00 12 0.00 -33.00 -2.00 1000 20240619 -75.40 246 20241210 0.00 1000 -75.40 20240619 246 0.00 20241210 1000 -75.40 20240619 246 0.00 20241210 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
4 20241210 140942 57 100.00 KONEX 신저가 N N N N N 246 -43 4 -14.88 25637 104 1040.00 246 299 246 332 246 289 246.51 0.90 0 0 289 289 289 289 289 289 289 46 43 100 170 1 1 46051176 113 -7.45 -123.00 12 0.00 -33.00 -2.00 1000 20240619 -75.40 246 20241210 0.00 1000 -75.40 20240619 246 0.00 20241210 1000 -75.40 20240619 246 0.00 20241210 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
5 20241210 130943 57 100.00 KONEX 신저가 N N N N N 246 -43 4 -14.88 25637 104 1040.00 246 299 246 332 246 289 246.51 0.90 0 0 289 289 289 289 289 289 289 46 43 100 170 1 1 46051176 113 -7.45 -123.00 12 0.00 -33.00 -2.00 1000 20240619 -75.40 246 20241210 0.00 1000 -75.40 20240619 246 0.00 20241210 1000 -75.40 20240619 246 0.00 20241210 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
6 20241210 120942 57 100.00 KONEX 신저가 N N N N N 246 -43 4 -14.88 25637 104 1040.00 246 299 246 332 246 289 246.51 0.90 0 0 289 289 289 289 289 289 289 46 43 100 170 1 1 46051176 113 -7.45 -123.00 12 0.00 -33.00 -2.00 1000 20240619 -75.40 246 20241210 0.00 1000 -75.40 20240619 246 0.00 20241210 1000 -75.40 20240619 246 0.00 20241210 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
7 20241210 110941 57 100.00 KONEX 신저가 N N N N N 246 -43 4 -14.88 25637 104 1040.00 246 299 246 332 246 289 246.51 0.90 0 0 289 289 289 289 289 289 289 46 43 100 170 1 1 46051176 113 -7.45 -123.00 12 0.00 -33.00 -2.00 1000 20240619 -75.40 246 20241210 0.00 1000 -75.40 20240619 246 0.00 20241210 1000 -75.40 20240619 246 0.00 20241210 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
8 20241210 100942 57 100.00 KONEX 신저가 N N N N N 299 10 2 3.46 25391 103 1030.00 246 299 246 332 246 289 246.51 0.90 0 0 289 289 289 289 289 289 289 46 43 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 246 20241210 21.54 1000 -70.10 20240619 246 21.54 20241210 1000 -70.10 20240619 246 21.54 20241210 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
9 20241210 090948 57 100.00 KONEX 신저가 N N N N N 299 10 2 3.46 25391 103 1030.00 246 299 246 332 246 289 246.51 0.90 0 0 289 289 289 289 289 289 289 46 43 100 170 1 1 46051176 138 -9.06 -149.50 12 0.00 -33.00 -2.00 1000 20240619 -70.10 246 20241210 21.54 1000 -70.10 20240619 246 21.54 20241210 1000 -70.10 20240619 246 21.54 20241210 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
10 20241209 160939 57 100.00 KONEX 신저가 N N N N N 289 -51 4 -15.00 2890 10 10.00 289 289 289 391 289 340 289.00 0.90 0 0 340 340 340 340 340 340 340 46 51 100 200 1 1 46051176 133 -8.76 -144.50 12 0.00 -33.00 -2.00 1000 20240619 -71.10 289 20241209 0.00 1000 -71.10 20240619 289 0.00 20241209 1000 -71.10 20240619 289 0.00 20241209 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
11 20241209 150940 57 100.00 KONEX 신저가 N N N N N 289 -51 4 -15.00 2890 10 10.00 289 289 289 391 289 340 289.00 0.90 0 0 340 340 340 340 340 340 340 46 51 100 200 1 1 46051176 133 -8.76 -144.50 12 0.00 -33.00 -2.00 1000 20240619 -71.10 289 20241209 0.00 1000 -71.10 20240619 289 0.00 20241209 1000 -71.10 20240619 289 0.00 20241209 0.00 N 223220 100 46 억 412995 N N 0 N 00 N
12 20241209 140941 57 100.00 KONEX 신저가 N N N N N 289 -51 4 -15.00 2890 10 10.00 289 289 289 391 289 340 289.00 0.90 0 0 340 340 340 340 340 340 340 46 51 100 200 1 1 46051176 133 -8.76 -144.50 12 0.00 -33.00 -2.00 1000 20240619 -71.10 289 20241209 0.00 1000 -71.10 20240619 289 0.00 20241209 1000 -71.10 20240619 289 0.00 20241209 0.00 N 223220 100 46 억 412995 N N 0 N 00 N