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
232530/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
20241210,160949,57,100.00,KONEX,,,N,N,N,N, ,N,3985,105,2,2.71,5975825,1536,234.15,4000,4000,3715,4460,3300,3880,3890.51,16.47,0,0,4120,4000,3875,3755,3630,3937,3692,128,580,500,2630,5,1,25614304,1021,-13.65,147.59,12,0.01,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,5160,-22.77,20240319,3400,17.21,20241204,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241210,150953,57,100.00,KONEX,,,N,N,N,N, ,N,3985,105,2,2.71,5939960,1527,232.77,4000,4000,3715,4460,3300,3880,3889.95,16.47,0,0,4120,4000,3875,3755,3630,3937,3692,128,580,500,2630,5,1,25614304,1021,-13.65,147.59,12,0.01,-292.00,27.00,5160,20240319,-22.77,3400,20241204,17.21,5160,-22.77,20240319,3400,17.21,20241204,5160,-22.77,20240319,3400,17.21,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241210,140952,57,100.00,KONEX,,,N,N,N,N, ,N,3990,110,2,2.84,2895975,726,110.67,4000,4000,3715,4460,3300,3880,3988.95,16.47,0,0,4120,4000,3875,3755,3630,3937,3692,128,580,500,2630,5,1,25614304,1022,-13.66,147.78,12,0.00,-292.00,27.00,5160,20240319,-22.67,3400,20241204,17.35,5160,-22.67,20240319,3400,17.35,20241204,5160,-22.67,20240319,3400,17.35,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241210,130953,57,100.00,KONEX,,,N,N,N,N, ,N,3990,110,2,2.84,2895975,726,110.67,4000,4000,3715,4460,3300,3880,3988.95,16.47,0,0,4120,4000,3875,3755,3630,3937,3692,128,580,500,2630,5,1,25614304,1022,-13.66,147.78,12,0.00,-292.00,27.00,5160,20240319,-22.67,3400,20241204,17.35,5160,-22.67,20240319,3400,17.35,20241204,5160,-22.67,20240319,3400,17.35,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241210,120952,57,100.00,KONEX,,,N,N,N,N, ,N,3990,110,2,2.84,2895975,726,110.67,4000,4000,3715,4460,3300,3880,3988.95,16.47,0,0,4120,4000,3875,3755,3630,3937,3692,128,580,500,2630,5,1,25614304,1022,-13.66,147.78,12,0.00,-292.00,27.00,5160,20240319,-22.67,3400,20241204,17.35,5160,-22.67,20240319,3400,17.35,20241204,5160,-22.67,20240319,3400,17.35,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241210,110951,57,100.00,KONEX,,,N,N,N,N, ,N,3990,110,2,2.84,2895975,726,110.67,4000,4000,3715,4460,3300,3880,3988.95,16.47,0,0,4120,4000,3875,3755,3630,3937,3692,128,580,500,2630,5,1,25614304,1022,-13.66,147.78,12,0.00,-292.00,27.00,5160,20240319,-22.67,3400,20241204,17.35,5160,-22.67,20240319,3400,17.35,20241204,5160,-22.67,20240319,3400,17.35,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241210,100952,57,100.00,KONEX,,,N,N,N,N, ,N,3990,110,2,2.84,306965,77,11.74,4000,4000,3715,4460,3300,3880,3986.56,16.47,0,0,4120,4000,3875,3755,3630,3937,3692,128,580,500,2630,5,1,25614304,1022,-13.66,147.78,12,0.00,-292.00,27.00,5160,20240319,-22.67,3400,20241204,17.35,5160,-22.67,20240319,3400,17.35,20241204,5160,-22.67,20240319,3400,17.35,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241210,090958,57,100.00,KONEX,,,N,N,N,N, ,N,4000,120,2,3.09,4000,1,0.15,4000,4000,4000,4460,3300,3880,4000.00,16.47,0,0,4120,4000,3875,3755,3630,3937,3692,128,580,500,2630,5,1,25614304,1025,-13.70,148.15,12,0.00,-292.00,27.00,5160,20240319,-22.48,3400,20241204,17.65,5160,-22.48,20240319,3400,17.65,20241204,5160,-22.48,20240319,3400,17.65,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241209,160949,57,100.00,KONEX,,,N,N,N,N, ,N,3880,-95,5,-2.39,2557380,656,24.10,3995,3995,3750,4570,3380,3975,3898.45,16.47,0,0,4431,4202,3861,3632,3291,4032,3462,128,595,500,2700,5,1,25614304,994,-13.29,143.70,12,0.00,-292.00,27.00,5160,20240319,-24.81,3400,20241204,14.12,5160,-24.81,20240319,3400,14.12,20241204,5160,-24.81,20240319,3400,14.12,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241209,150950,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-75,5,-1.89,2510820,644,23.66,3995,3995,3750,4570,3380,3975,3898.79,16.47,0,0,4431,4202,3861,3632,3291,4032,3462,128,595,500,2700,5,1,25614304,999,-13.36,144.44,12,0.00,-292.00,27.00,5160,20240319,-24.42,3400,20241204,14.71,5160,-24.42,20240319,3400,14.71,20241204,5160,-24.42,20240319,3400,14.71,20241204,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N
20241209,140951,57,100.00,KONEX,,,N,N,N,N, ,N,3900,-75,5,-1.89,2510820,644,23.66,3995,3995,3750,4570,3380,3975,3898.79,16.47,0,0,4431,4202,3861,3632,3291,4032,3462,128,595,500,2700,5,1,25614304,999,-13.36,144.44,12,0.00,-292.00,27.00,5160,20240319,-24.42,3400,20241204,14.71,5160,-24.42,20240319,3400,14.71,20241204,5160,-24.42,20240319,3400,14.71,20241204,0.00,N,232530,500,128 억,,4219920,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 160949 57 100.00 KONEX N N N N N 3985 105 2 2.71 5975825 1536 234.15 4000 4000 3715 4460 3300 3880 3890.51 16.47 0 0 4120 4000 3875 3755 3630 3937 3692 128 580 500 2630 5 1 25614304 1021 -13.65 147.59 12 0.01 -292.00 27.00 5160 20240319 -22.77 3400 20241204 17.21 5160 -22.77 20240319 3400 17.21 20241204 5160 -22.77 20240319 3400 17.21 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
3 20241210 150953 57 100.00 KONEX N N N N N 3985 105 2 2.71 5939960 1527 232.77 4000 4000 3715 4460 3300 3880 3889.95 16.47 0 0 4120 4000 3875 3755 3630 3937 3692 128 580 500 2630 5 1 25614304 1021 -13.65 147.59 12 0.01 -292.00 27.00 5160 20240319 -22.77 3400 20241204 17.21 5160 -22.77 20240319 3400 17.21 20241204 5160 -22.77 20240319 3400 17.21 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
4 20241210 140952 57 100.00 KONEX N N N N N 3990 110 2 2.84 2895975 726 110.67 4000 4000 3715 4460 3300 3880 3988.95 16.47 0 0 4120 4000 3875 3755 3630 3937 3692 128 580 500 2630 5 1 25614304 1022 -13.66 147.78 12 0.00 -292.00 27.00 5160 20240319 -22.67 3400 20241204 17.35 5160 -22.67 20240319 3400 17.35 20241204 5160 -22.67 20240319 3400 17.35 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
5 20241210 130953 57 100.00 KONEX N N N N N 3990 110 2 2.84 2895975 726 110.67 4000 4000 3715 4460 3300 3880 3988.95 16.47 0 0 4120 4000 3875 3755 3630 3937 3692 128 580 500 2630 5 1 25614304 1022 -13.66 147.78 12 0.00 -292.00 27.00 5160 20240319 -22.67 3400 20241204 17.35 5160 -22.67 20240319 3400 17.35 20241204 5160 -22.67 20240319 3400 17.35 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
6 20241210 120952 57 100.00 KONEX N N N N N 3990 110 2 2.84 2895975 726 110.67 4000 4000 3715 4460 3300 3880 3988.95 16.47 0 0 4120 4000 3875 3755 3630 3937 3692 128 580 500 2630 5 1 25614304 1022 -13.66 147.78 12 0.00 -292.00 27.00 5160 20240319 -22.67 3400 20241204 17.35 5160 -22.67 20240319 3400 17.35 20241204 5160 -22.67 20240319 3400 17.35 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
7 20241210 110951 57 100.00 KONEX N N N N N 3990 110 2 2.84 2895975 726 110.67 4000 4000 3715 4460 3300 3880 3988.95 16.47 0 0 4120 4000 3875 3755 3630 3937 3692 128 580 500 2630 5 1 25614304 1022 -13.66 147.78 12 0.00 -292.00 27.00 5160 20240319 -22.67 3400 20241204 17.35 5160 -22.67 20240319 3400 17.35 20241204 5160 -22.67 20240319 3400 17.35 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
8 20241210 100952 57 100.00 KONEX N N N N N 3990 110 2 2.84 306965 77 11.74 4000 4000 3715 4460 3300 3880 3986.56 16.47 0 0 4120 4000 3875 3755 3630 3937 3692 128 580 500 2630 5 1 25614304 1022 -13.66 147.78 12 0.00 -292.00 27.00 5160 20240319 -22.67 3400 20241204 17.35 5160 -22.67 20240319 3400 17.35 20241204 5160 -22.67 20240319 3400 17.35 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
9 20241210 090958 57 100.00 KONEX N N N N N 4000 120 2 3.09 4000 1 0.15 4000 4000 4000 4460 3300 3880 4000.00 16.47 0 0 4120 4000 3875 3755 3630 3937 3692 128 580 500 2630 5 1 25614304 1025 -13.70 148.15 12 0.00 -292.00 27.00 5160 20240319 -22.48 3400 20241204 17.65 5160 -22.48 20240319 3400 17.65 20241204 5160 -22.48 20240319 3400 17.65 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
10 20241209 160949 57 100.00 KONEX N N N N N 3880 -95 5 -2.39 2557380 656 24.10 3995 3995 3750 4570 3380 3975 3898.45 16.47 0 0 4431 4202 3861 3632 3291 4032 3462 128 595 500 2700 5 1 25614304 994 -13.29 143.70 12 0.00 -292.00 27.00 5160 20240319 -24.81 3400 20241204 14.12 5160 -24.81 20240319 3400 14.12 20241204 5160 -24.81 20240319 3400 14.12 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
11 20241209 150950 57 100.00 KONEX N N N N N 3900 -75 5 -1.89 2510820 644 23.66 3995 3995 3750 4570 3380 3975 3898.79 16.47 0 0 4431 4202 3861 3632 3291 4032 3462 128 595 500 2700 5 1 25614304 999 -13.36 144.44 12 0.00 -292.00 27.00 5160 20240319 -24.42 3400 20241204 14.71 5160 -24.42 20240319 3400 14.71 20241204 5160 -24.42 20240319 3400 14.71 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N
12 20241209 140951 57 100.00 KONEX N N N N N 3900 -75 5 -1.89 2510820 644 23.66 3995 3995 3750 4570 3380 3975 3898.79 16.47 0 0 4431 4202 3861 3632 3291 4032 3462 128 595 500 2700 5 1 25614304 999 -13.36 144.44 12 0.00 -292.00 27.00 5160 20240319 -24.42 3400 20241204 14.71 5160 -24.42 20240319 3400 14.71 20241204 5160 -24.42 20240319 3400 14.71 20241204 0.00 N 232530 500 128 억 4219920 N N 0 N 00 N