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
236030/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
20241210,160953,57,100.00,KONEX,,,N,N,N,N, ,N,1149,-9,5,-0.78,122149,111,1009.09,1100,1149,1100,1331,985,1158,1100.44,0.00,0,0,1250,1204,1112,1066,974,1227,1089,10,173,500,690,1,1,2033332,23,-3.46,1.63,12,0.01,-332.00,705.00,6240,20240124,-81.59,450,20240820,155.33,6240,-81.59,20240124,450,155.33,20240820,6240,-81.59,20240124,450,155.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241210,150956,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1250,1204,1112,1066,974,1227,1089,10,173,500,690,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241210,140956,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1250,1204,1112,1066,974,1227,1089,10,173,500,690,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241210,130956,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1250,1204,1112,1066,974,1227,1089,10,173,500,690,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241210,120955,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1250,1204,1112,1066,974,1227,1089,10,173,500,690,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241210,110955,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1250,1204,1112,1066,974,1227,1089,10,173,500,690,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241210,100955,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1250,1204,1112,1066,974,1227,1089,10,173,500,690,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241210,091002,57,100.00,KONEX,,,N,N,N,N, ,N,1158,0,3,0.00,0,0,0.00,0,0,0,1331,985,1158,0.00,0.00,0,0,1250,1204,1112,1066,974,1227,1089,10,173,500,690,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241209,160952,57,100.00,KONEX,,,N,N,N,N, ,N,1158,-42,5,-3.50,11358,11,91.67,1020,1158,1020,1380,1020,1200,1032.55,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,10,180,500,720,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241209,150953,57,100.00,KONEX,,,N,N,N,N, ,N,1158,-42,5,-3.50,11358,11,91.67,1020,1158,1020,1380,1020,1200,1032.55,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,10,180,500,720,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N
20241209,140954,57,100.00,KONEX,,,N,N,N,N, ,N,1158,-42,5,-3.50,11358,11,91.67,1020,1158,1020,1380,1020,1200,1032.55,0.00,0,0,1200,1200,1200,1200,1200,1200,1200,10,180,500,720,1,1,2033332,24,-3.49,1.64,12,0.00,-332.00,705.00,6240,20240124,-81.44,450,20240820,157.33,6240,-81.44,20240124,450,157.33,20240820,6240,-81.44,20240124,450,157.33,20240820,0.00,N,236030,500,10 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 160953 57 100.00 KONEX N N N N N 1149 -9 5 -0.78 122149 111 1009.09 1100 1149 1100 1331 985 1158 1100.44 0.00 0 0 1250 1204 1112 1066 974 1227 1089 10 173 500 690 1 1 2033332 23 -3.46 1.63 12 0.01 -332.00 705.00 6240 20240124 -81.59 450 20240820 155.33 6240 -81.59 20240124 450 155.33 20240820 6240 -81.59 20240124 450 155.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
3 20241210 150956 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1250 1204 1112 1066 974 1227 1089 10 173 500 690 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
4 20241210 140956 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1250 1204 1112 1066 974 1227 1089 10 173 500 690 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
5 20241210 130956 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1250 1204 1112 1066 974 1227 1089 10 173 500 690 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
6 20241210 120955 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1250 1204 1112 1066 974 1227 1089 10 173 500 690 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
7 20241210 110955 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1250 1204 1112 1066 974 1227 1089 10 173 500 690 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
8 20241210 100955 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1250 1204 1112 1066 974 1227 1089 10 173 500 690 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
9 20241210 091002 57 100.00 KONEX N N N N N 1158 0 3 0.00 0 0 0.00 0 0 0 1331 985 1158 0.00 0.00 0 0 1250 1204 1112 1066 974 1227 1089 10 173 500 690 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
10 20241209 160952 57 100.00 KONEX N N N N N 1158 -42 5 -3.50 11358 11 91.67 1020 1158 1020 1380 1020 1200 1032.55 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 10 180 500 720 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
11 20241209 150953 57 100.00 KONEX N N N N N 1158 -42 5 -3.50 11358 11 91.67 1020 1158 1020 1380 1020 1200 1032.55 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 10 180 500 720 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N
12 20241209 140954 57 100.00 KONEX N N N N N 1158 -42 5 -3.50 11358 11 91.67 1020 1158 1020 1380 1020 1200 1032.55 0.00 0 0 1200 1200 1200 1200 1200 1200 1200 10 180 500 720 1 1 2033332 24 -3.49 1.64 12 0.00 -332.00 705.00 6240 20240124 -81.44 450 20240820 157.33 6240 -81.44 20240124 450 157.33 20240820 6240 -81.44 20240124 450 157.33 20240820 0.00 N 236030 500 10 억 0 N N 0 N 00 N