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
234070/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
20241210,160951,57,100.00,KONEX,,,N,N,N,N, ,N,998,9,2,0.91,10351002,10401,170.90,999,999,951,1137,841,989,995.19,0.00,0,0,1183,1086,1022,925,861,1054,893,35,148,500,590,1,1,6938482,69,1.44,0.14,12,0.15,694.00,7256.00,1977,20240510,-49.52,728,20241202,37.09,1977,-49.52,20240510,728,37.09,20241202,1977,-49.52,20240510,728,37.09,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241210,150954,57,100.00,KONEX,,,N,N,N,N, ,N,999,10,2,1.01,8880004,8900,146.24,999,999,951,1137,841,989,997.75,0.00,0,0,1183,1086,1022,925,861,1054,893,35,148,500,590,1,1,6938482,69,1.44,0.14,12,0.13,694.00,7256.00,1977,20240510,-49.47,728,20241202,37.23,1977,-49.47,20240510,728,37.23,20241202,1977,-49.47,20240510,728,37.23,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241210,140953,57,100.00,KONEX,,,N,N,N,N, ,N,955,-34,5,-3.44,11786,12,0.20,999,999,955,1137,841,989,982.17,0.00,0,0,1183,1086,1022,925,861,1054,893,35,148,500,590,1,1,6938482,66,1.38,0.13,12,0.00,694.00,7256.00,1977,20240510,-51.69,728,20241202,31.18,1977,-51.69,20240510,728,31.18,20241202,1977,-51.69,20240510,728,31.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241210,130954,57,100.00,KONEX,,,N,N,N,N, ,N,955,-34,5,-3.44,11786,12,0.20,999,999,955,1137,841,989,982.17,0.00,0,0,1183,1086,1022,925,861,1054,893,35,148,500,590,1,1,6938482,66,1.38,0.13,12,0.00,694.00,7256.00,1977,20240510,-51.69,728,20241202,31.18,1977,-51.69,20240510,728,31.18,20241202,1977,-51.69,20240510,728,31.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241210,120953,57,100.00,KONEX,,,N,N,N,N, ,N,955,-34,5,-3.44,11786,12,0.20,999,999,955,1137,841,989,982.17,0.00,0,0,1183,1086,1022,925,861,1054,893,35,148,500,590,1,1,6938482,66,1.38,0.13,12,0.00,694.00,7256.00,1977,20240510,-51.69,728,20241202,31.18,1977,-51.69,20240510,728,31.18,20241202,1977,-51.69,20240510,728,31.18,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241210,110952,57,100.00,KONEX,,,N,N,N,N, ,N,997,8,2,0.81,10831,11,0.18,999,999,959,1137,841,989,984.64,0.00,0,0,1183,1086,1022,925,861,1054,893,35,148,500,590,1,1,6938482,69,1.44,0.14,12,0.00,694.00,7256.00,1977,20240510,-49.57,728,20241202,36.95,1977,-49.57,20240510,728,36.95,20241202,1977,-49.57,20240510,728,36.95,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241210,100953,57,100.00,KONEX,,,N,N,N,N, ,N,961,-28,5,-2.83,5921,6,0.10,999,999,961,1137,841,989,986.83,0.00,0,0,1183,1086,1022,925,861,1054,893,35,148,500,590,1,1,6938482,67,1.38,0.13,12,0.00,694.00,7256.00,1977,20240510,-51.39,728,20241202,32.01,1977,-51.39,20240510,728,32.01,20241202,1977,-51.39,20240510,728,32.01,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241210,091000,57,100.00,KONEX,,,N,N,N,N, ,N,999,10,2,1.01,999,1,0.02,999,999,999,1137,841,989,999.00,0.00,0,0,1183,1086,1022,925,861,1054,893,35,148,500,590,1,1,6938482,69,1.44,0.14,12,0.00,694.00,7256.00,1977,20240510,-49.47,728,20241202,37.23,1977,-49.47,20240510,728,37.23,20241202,1977,-49.47,20240510,728,37.23,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241209,160950,57,100.00,KONEX,,,N,N,N,N, ,N,989,4,2,0.41,5992272,6086,16.18,1119,1119,958,1132,838,985,984.60,0.00,0,0,1252,1118,1012,878,772,1065,825,35,147,500,590,1,1,6938482,69,1.43,0.14,12,0.09,694.00,7256.00,1977,20240510,-49.97,728,20241202,35.85,1977,-49.97,20240510,728,35.85,20241202,1977,-49.97,20240510,728,35.85,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241209,150951,57,100.00,KONEX,,,N,N,N,N, ,N,985,0,3,0.00,5991283,6085,16.17,1119,1119,958,1132,838,985,984.60,0.00,0,0,1252,1118,1012,878,772,1065,825,35,147,500,590,1,1,6938482,68,1.42,0.14,12,0.09,694.00,7256.00,1977,20240510,-50.18,728,20241202,35.30,1977,-50.18,20240510,728,35.30,20241202,1977,-50.18,20240510,728,35.30,20241202,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N
20241209,140952,57,100.00,KONEX,,,N,N,N,N, ,N,990,5,2,0.51,2827512,2882,7.66,1119,1119,958,1132,838,985,981.09,0.00,0,0,1252,1118,1012,878,772,1065,825,35,147,500,590,1,1,6938482,69,1.43,0.14,12,0.04,694.00,7256.00,1977,20240510,-49.92,728,20241202,35.99,1977,-49.92,20240510,728,35.99,20241202,1977,-49.92,20240510,728,35.99,20241202,0.00,N,234070,500,34 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 160951 57 100.00 KONEX N N N N N 998 9 2 0.91 10351002 10401 170.90 999 999 951 1137 841 989 995.19 0.00 0 0 1183 1086 1022 925 861 1054 893 35 148 500 590 1 1 6938482 69 1.44 0.14 12 0.15 694.00 7256.00 1977 20240510 -49.52 728 20241202 37.09 1977 -49.52 20240510 728 37.09 20241202 1977 -49.52 20240510 728 37.09 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
3 20241210 150954 57 100.00 KONEX N N N N N 999 10 2 1.01 8880004 8900 146.24 999 999 951 1137 841 989 997.75 0.00 0 0 1183 1086 1022 925 861 1054 893 35 148 500 590 1 1 6938482 69 1.44 0.14 12 0.13 694.00 7256.00 1977 20240510 -49.47 728 20241202 37.23 1977 -49.47 20240510 728 37.23 20241202 1977 -49.47 20240510 728 37.23 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
4 20241210 140953 57 100.00 KONEX N N N N N 955 -34 5 -3.44 11786 12 0.20 999 999 955 1137 841 989 982.17 0.00 0 0 1183 1086 1022 925 861 1054 893 35 148 500 590 1 1 6938482 66 1.38 0.13 12 0.00 694.00 7256.00 1977 20240510 -51.69 728 20241202 31.18 1977 -51.69 20240510 728 31.18 20241202 1977 -51.69 20240510 728 31.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
5 20241210 130954 57 100.00 KONEX N N N N N 955 -34 5 -3.44 11786 12 0.20 999 999 955 1137 841 989 982.17 0.00 0 0 1183 1086 1022 925 861 1054 893 35 148 500 590 1 1 6938482 66 1.38 0.13 12 0.00 694.00 7256.00 1977 20240510 -51.69 728 20241202 31.18 1977 -51.69 20240510 728 31.18 20241202 1977 -51.69 20240510 728 31.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
6 20241210 120953 57 100.00 KONEX N N N N N 955 -34 5 -3.44 11786 12 0.20 999 999 955 1137 841 989 982.17 0.00 0 0 1183 1086 1022 925 861 1054 893 35 148 500 590 1 1 6938482 66 1.38 0.13 12 0.00 694.00 7256.00 1977 20240510 -51.69 728 20241202 31.18 1977 -51.69 20240510 728 31.18 20241202 1977 -51.69 20240510 728 31.18 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
7 20241210 110952 57 100.00 KONEX N N N N N 997 8 2 0.81 10831 11 0.18 999 999 959 1137 841 989 984.64 0.00 0 0 1183 1086 1022 925 861 1054 893 35 148 500 590 1 1 6938482 69 1.44 0.14 12 0.00 694.00 7256.00 1977 20240510 -49.57 728 20241202 36.95 1977 -49.57 20240510 728 36.95 20241202 1977 -49.57 20240510 728 36.95 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
8 20241210 100953 57 100.00 KONEX N N N N N 961 -28 5 -2.83 5921 6 0.10 999 999 961 1137 841 989 986.83 0.00 0 0 1183 1086 1022 925 861 1054 893 35 148 500 590 1 1 6938482 67 1.38 0.13 12 0.00 694.00 7256.00 1977 20240510 -51.39 728 20241202 32.01 1977 -51.39 20240510 728 32.01 20241202 1977 -51.39 20240510 728 32.01 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
9 20241210 091000 57 100.00 KONEX N N N N N 999 10 2 1.01 999 1 0.02 999 999 999 1137 841 989 999.00 0.00 0 0 1183 1086 1022 925 861 1054 893 35 148 500 590 1 1 6938482 69 1.44 0.14 12 0.00 694.00 7256.00 1977 20240510 -49.47 728 20241202 37.23 1977 -49.47 20240510 728 37.23 20241202 1977 -49.47 20240510 728 37.23 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
10 20241209 160950 57 100.00 KONEX N N N N N 989 4 2 0.41 5992272 6086 16.18 1119 1119 958 1132 838 985 984.60 0.00 0 0 1252 1118 1012 878 772 1065 825 35 147 500 590 1 1 6938482 69 1.43 0.14 12 0.09 694.00 7256.00 1977 20240510 -49.97 728 20241202 35.85 1977 -49.97 20240510 728 35.85 20241202 1977 -49.97 20240510 728 35.85 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
11 20241209 150951 57 100.00 KONEX N N N N N 985 0 3 0.00 5991283 6085 16.17 1119 1119 958 1132 838 985 984.60 0.00 0 0 1252 1118 1012 878 772 1065 825 35 147 500 590 1 1 6938482 68 1.42 0.14 12 0.09 694.00 7256.00 1977 20240510 -50.18 728 20241202 35.30 1977 -50.18 20240510 728 35.30 20241202 1977 -50.18 20240510 728 35.30 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N
12 20241209 140952 57 100.00 KONEX N N N N N 990 5 2 0.51 2827512 2882 7.66 1119 1119 958 1132 838 985 981.09 0.00 0 0 1252 1118 1012 878 772 1065 825 35 147 500 590 1 1 6938482 69 1.43 0.14 12 0.04 694.00 7256.00 1977 20240510 -49.92 728 20241202 35.99 1977 -49.92 20240510 728 35.99 20241202 1977 -49.92 20240510 728 35.99 20241202 0.00 N 234070 500 34 억 0 N N 0 N 00 N