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
233250/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
20241210,160950,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241210,150954,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241210,140953,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241210,130953,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241210,120953,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241210,110952,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241210,100953,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241210,090959,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241209,160950,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241209,150951,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N
20241209,140952,57,100.00,KONEX,,,N,N,N,N, ,N,16000,0,3,0.00,0,0,0.00,0,0,0,18400,13600,16000,0.00,0.00,0,0,16000,16000,16000,16000,16000,16000,16000,11,2400,500,9920,10,1,1746534,279,-20.41,1.40,12,0.00,-784.00,11449.00,18500,20241106,-13.51,8600,20240612,86.05,18500,-13.51,20241106,8600,86.05,20240612,18500,-13.51,20241106,8600,86.05,20240612,0.00,N,233250,500,10 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 160950 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
3 20241210 150954 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
4 20241210 140953 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
5 20241210 130953 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
6 20241210 120953 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
7 20241210 110952 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
8 20241210 100953 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
9 20241210 090959 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
10 20241209 160950 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
11 20241209 150951 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N
12 20241209 140952 57 100.00 KONEX N N N N N 16000 0 3 0.00 0 0 0.00 0 0 0 18400 13600 16000 0.00 0.00 0 0 16000 16000 16000 16000 16000 16000 16000 11 2400 500 9920 10 1 1746534 279 -20.41 1.40 12 0.00 -784.00 11449.00 18500 20241106 -13.51 8600 20240612 86.05 18500 -13.51 20241106 8600 86.05 20240612 18500 -13.51 20241106 8600 86.05 20240612 0.00 N 233250 500 10 억 0 N N 0 N 00 N