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
229500/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
20241210,160948,57,100.00,KONEX,,,N,N,N,N, ,N,6190,-190,5,-2.98,15407360,2521,57.01,6150,6390,6000,7330,5430,6380,6111.61,0.00,0,0,6986,6682,6346,6042,5706,6515,5875,55,950,500,3820,10,1,11090448,686,-5.35,12.51,12,0.02,-1158.00,495.00,10250,20231201,-39.61,4505,20240906,37.40,10250,-39.61,20240102,4505,37.40,20240906,20500,-69.80,20231211,4505,37.40,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241210,150951,57,100.00,KONEX,,,N,N,N,N, ,N,6240,-140,5,-2.19,14960390,2448,55.36,6150,6390,6000,7330,5430,6380,6111.27,0.00,0,0,6986,6682,6346,6042,5706,6515,5875,55,950,500,3820,10,1,11090448,692,-5.39,12.61,12,0.02,-1158.00,495.00,10250,20231201,-39.12,4505,20240906,38.51,10250,-39.12,20240102,4505,38.51,20240906,20500,-69.56,20231211,4505,38.51,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241210,140950,57,100.00,KONEX,,,N,N,N,N, ,N,6240,-140,5,-2.19,14960390,2448,55.36,6150,6390,6000,7330,5430,6380,6111.27,0.00,0,0,6986,6682,6346,6042,5706,6515,5875,55,950,500,3820,10,1,11090448,692,-5.39,12.61,12,0.02,-1158.00,495.00,10250,20231201,-39.12,4505,20240906,38.51,10250,-39.12,20240102,4505,38.51,20240906,20500,-69.56,20231211,4505,38.51,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241210,130951,57,100.00,KONEX,,,N,N,N,N, ,N,6240,-140,5,-2.19,14960390,2448,55.36,6150,6390,6000,7330,5430,6380,6111.27,0.00,0,0,6986,6682,6346,6042,5706,6515,5875,55,950,500,3820,10,1,11090448,692,-5.39,12.61,12,0.02,-1158.00,495.00,10250,20231201,-39.12,4505,20240906,38.51,10250,-39.12,20240102,4505,38.51,20240906,20500,-69.56,20231211,4505,38.51,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241210,120950,57,100.00,KONEX,,,N,N,N,N, ,N,6360,-20,5,-0.31,9435210,1546,34.96,6150,6390,6000,7330,5430,6380,6102.98,0.00,0,0,6986,6682,6346,6042,5706,6515,5875,55,950,500,3820,10,1,11090448,705,-5.49,12.85,12,0.01,-1158.00,495.00,10250,20231201,-37.95,4505,20240906,41.18,10250,-37.95,20240102,4505,41.18,20240906,20500,-68.98,20231211,4505,41.18,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241210,110949,57,100.00,KONEX,,,N,N,N,N, ,N,6390,10,2,0.16,8192370,1343,30.37,6150,6390,6000,7330,5430,6380,6100.05,0.00,0,0,6986,6682,6346,6042,5706,6515,5875,55,950,500,3820,10,1,11090448,709,-5.52,12.91,12,0.01,-1158.00,495.00,10250,20231201,-37.66,4505,20240906,41.84,10250,-37.66,20240102,4505,41.84,20240906,20500,-68.83,20231211,4505,41.84,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241210,100950,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-80,5,-1.25,6903020,1140,25.78,6150,6370,6000,7330,5430,6380,6055.28,0.00,0,0,6986,6682,6346,6042,5706,6515,5875,55,950,500,3820,10,1,11090448,699,-5.44,12.73,12,0.01,-1158.00,495.00,10250,20231201,-38.54,4505,20240906,39.84,10250,-38.54,20240102,4505,39.84,20240906,20500,-69.27,20231211,4505,39.84,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241210,090957,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-380,5,-5.96,6060560,1006,22.75,6150,6370,6000,7330,5430,6380,6024.41,0.00,0,0,6986,6682,6346,6042,5706,6515,5875,55,950,500,3820,10,1,11090448,665,-5.18,12.12,12,0.01,-1158.00,495.00,10250,20231201,-41.46,4505,20240906,33.19,10250,-41.46,20240102,4505,33.19,20240906,20500,-70.73,20231211,4505,33.19,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241209,160947,57,100.00,KONEX,,,N,N,N,N, ,N,6380,-180,5,-2.74,27552120,4422,201.55,6550,6650,6010,7540,5580,6560,6230.69,0.00,0,0,7173,6866,6443,6136,5713,7020,6290,55,980,500,3930,10,1,11090448,708,-5.51,12.89,12,0.04,-1158.00,495.00,10250,20231130,-37.76,4505,20240906,41.62,10250,-37.76,20240102,4505,41.62,20240906,20500,-68.88,20231211,4505,41.62,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241209,150948,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-360,5,-5.49,26044730,4184,190.70,6550,6650,6010,7540,5580,6560,6224.84,0.00,0,0,7173,6866,6443,6136,5713,7020,6290,55,980,500,3930,10,1,11090448,688,-5.35,12.53,12,0.04,-1158.00,495.00,10250,20231130,-39.51,4505,20240906,37.62,10250,-39.51,20240102,4505,37.62,20240906,20500,-69.76,20231211,4505,37.62,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N
20241209,140949,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-160,5,-2.44,21019510,3361,153.19,6550,6650,6010,7540,5580,6560,6253.95,0.00,0,0,7173,6866,6443,6136,5713,7020,6290,55,980,500,3930,10,1,11090448,710,-5.53,12.93,12,0.03,-1158.00,495.00,10250,20231130,-37.56,4505,20240906,42.06,10250,-37.56,20240102,4505,42.06,20240906,20500,-68.78,20231211,4505,42.06,20240906,0.00,N,229500,500,55 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 160948 57 100.00 KONEX N N N N N 6190 -190 5 -2.98 15407360 2521 57.01 6150 6390 6000 7330 5430 6380 6111.61 0.00 0 0 6986 6682 6346 6042 5706 6515 5875 55 950 500 3820 10 1 11090448 686 -5.35 12.51 12 0.02 -1158.00 495.00 10250 20231201 -39.61 4505 20240906 37.40 10250 -39.61 20240102 4505 37.40 20240906 20500 -69.80 20231211 4505 37.40 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
3 20241210 150951 57 100.00 KONEX N N N N N 6240 -140 5 -2.19 14960390 2448 55.36 6150 6390 6000 7330 5430 6380 6111.27 0.00 0 0 6986 6682 6346 6042 5706 6515 5875 55 950 500 3820 10 1 11090448 692 -5.39 12.61 12 0.02 -1158.00 495.00 10250 20231201 -39.12 4505 20240906 38.51 10250 -39.12 20240102 4505 38.51 20240906 20500 -69.56 20231211 4505 38.51 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
4 20241210 140950 57 100.00 KONEX N N N N N 6240 -140 5 -2.19 14960390 2448 55.36 6150 6390 6000 7330 5430 6380 6111.27 0.00 0 0 6986 6682 6346 6042 5706 6515 5875 55 950 500 3820 10 1 11090448 692 -5.39 12.61 12 0.02 -1158.00 495.00 10250 20231201 -39.12 4505 20240906 38.51 10250 -39.12 20240102 4505 38.51 20240906 20500 -69.56 20231211 4505 38.51 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
5 20241210 130951 57 100.00 KONEX N N N N N 6240 -140 5 -2.19 14960390 2448 55.36 6150 6390 6000 7330 5430 6380 6111.27 0.00 0 0 6986 6682 6346 6042 5706 6515 5875 55 950 500 3820 10 1 11090448 692 -5.39 12.61 12 0.02 -1158.00 495.00 10250 20231201 -39.12 4505 20240906 38.51 10250 -39.12 20240102 4505 38.51 20240906 20500 -69.56 20231211 4505 38.51 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
6 20241210 120950 57 100.00 KONEX N N N N N 6360 -20 5 -0.31 9435210 1546 34.96 6150 6390 6000 7330 5430 6380 6102.98 0.00 0 0 6986 6682 6346 6042 5706 6515 5875 55 950 500 3820 10 1 11090448 705 -5.49 12.85 12 0.01 -1158.00 495.00 10250 20231201 -37.95 4505 20240906 41.18 10250 -37.95 20240102 4505 41.18 20240906 20500 -68.98 20231211 4505 41.18 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
7 20241210 110949 57 100.00 KONEX N N N N N 6390 10 2 0.16 8192370 1343 30.37 6150 6390 6000 7330 5430 6380 6100.05 0.00 0 0 6986 6682 6346 6042 5706 6515 5875 55 950 500 3820 10 1 11090448 709 -5.52 12.91 12 0.01 -1158.00 495.00 10250 20231201 -37.66 4505 20240906 41.84 10250 -37.66 20240102 4505 41.84 20240906 20500 -68.83 20231211 4505 41.84 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
8 20241210 100950 57 100.00 KONEX N N N N N 6300 -80 5 -1.25 6903020 1140 25.78 6150 6370 6000 7330 5430 6380 6055.28 0.00 0 0 6986 6682 6346 6042 5706 6515 5875 55 950 500 3820 10 1 11090448 699 -5.44 12.73 12 0.01 -1158.00 495.00 10250 20231201 -38.54 4505 20240906 39.84 10250 -38.54 20240102 4505 39.84 20240906 20500 -69.27 20231211 4505 39.84 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
9 20241210 090957 57 100.00 KONEX N N N N N 6000 -380 5 -5.96 6060560 1006 22.75 6150 6370 6000 7330 5430 6380 6024.41 0.00 0 0 6986 6682 6346 6042 5706 6515 5875 55 950 500 3820 10 1 11090448 665 -5.18 12.12 12 0.01 -1158.00 495.00 10250 20231201 -41.46 4505 20240906 33.19 10250 -41.46 20240102 4505 33.19 20240906 20500 -70.73 20231211 4505 33.19 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
10 20241209 160947 57 100.00 KONEX N N N N N 6380 -180 5 -2.74 27552120 4422 201.55 6550 6650 6010 7540 5580 6560 6230.69 0.00 0 0 7173 6866 6443 6136 5713 7020 6290 55 980 500 3930 10 1 11090448 708 -5.51 12.89 12 0.04 -1158.00 495.00 10250 20231130 -37.76 4505 20240906 41.62 10250 -37.76 20240102 4505 41.62 20240906 20500 -68.88 20231211 4505 41.62 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
11 20241209 150948 57 100.00 KONEX N N N N N 6200 -360 5 -5.49 26044730 4184 190.70 6550 6650 6010 7540 5580 6560 6224.84 0.00 0 0 7173 6866 6443 6136 5713 7020 6290 55 980 500 3930 10 1 11090448 688 -5.35 12.53 12 0.04 -1158.00 495.00 10250 20231130 -39.51 4505 20240906 37.62 10250 -39.51 20240102 4505 37.62 20240906 20500 -69.76 20231211 4505 37.62 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N
12 20241209 140949 57 100.00 KONEX N N N N N 6400 -160 5 -2.44 21019510 3361 153.19 6550 6650 6010 7540 5580 6560 6253.95 0.00 0 0 7173 6866 6443 6136 5713 7020 6290 55 980 500 3930 10 1 11090448 710 -5.53 12.93 12 0.03 -1158.00 495.00 10250 20231130 -37.56 4505 20240906 42.06 10250 -37.56 20240102 4505 42.06 20240906 20500 -68.78 20231211 4505 42.06 20240906 0.00 N 229500 500 55 억 0 N N 0 N 00 N