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
236340/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,3200,0,3,0.00,250700,86,9.97,2900,3200,2800,3680,2720,3200,2915.12,0.00,0,0,3660,3430,3165,2935,2670,3297,2802,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241210,150957,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,250700,86,9.97,2900,3200,2800,3680,2720,3200,2915.12,0.00,0,0,3660,3430,3165,2935,2670,3297,2802,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241210,140956,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,250700,86,9.97,2900,3200,2800,3680,2720,3200,2915.12,0.00,0,0,3660,3430,3165,2935,2670,3297,2802,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241210,130957,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,237900,82,9.50,2900,3200,2800,3680,2720,3200,2901.22,0.00,0,0,3660,3430,3165,2935,2670,3297,2802,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241210,120956,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,237900,82,9.50,2900,3200,2800,3680,2720,3200,2901.22,0.00,0,0,3660,3430,3165,2935,2670,3297,2802,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241210,110955,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-200,5,-6.25,231500,80,9.27,2900,3000,2800,3680,2720,3200,2893.75,0.00,0,0,3660,3430,3165,2935,2670,3297,2802,15,480,500,1920,5,1,3014647,90,-6.02,-1.07,12,0.00,-498.00,-2795.00,6400,20240612,-53.12,2720,20240730,10.29,6400,-53.12,20240612,2720,10.29,20240730,6400,-53.12,20240612,2720,10.29,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241210,100956,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3660,3430,3165,2935,2670,3297,2802,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241210,091002,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3660,3430,3165,2935,2670,3297,2802,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.00,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241209,160953,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-195,5,-5.74,2508095,863,86300.00,3395,3395,2900,3900,2890,3395,2906.25,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,15,505,500,2030,5,1,3014647,96,-6.43,-1.14,12,0.03,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241209,150954,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-195,5,-5.74,2508095,863,86300.00,3395,3395,2900,3900,2890,3395,2906.25,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,15,505,500,2030,5,1,3014647,96,-6.43,-1.14,12,0.03,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N
20241209,140955,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-195,5,-5.74,2508095,863,86300.00,3395,3395,2900,3900,2890,3395,2906.25,0.00,0,0,3395,3395,3395,3395,3395,3395,3395,15,505,500,2030,5,1,3014647,96,-6.43,-1.14,12,0.03,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 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 3200 0 3 0.00 250700 86 9.97 2900 3200 2800 3680 2720 3200 2915.12 0.00 0 0 3660 3430 3165 2935 2670 3297 2802 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
3 20241210 150957 57 100.00 KONEX N N N N N 3200 0 3 0.00 250700 86 9.97 2900 3200 2800 3680 2720 3200 2915.12 0.00 0 0 3660 3430 3165 2935 2670 3297 2802 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
4 20241210 140956 57 100.00 KONEX N N N N N 3200 0 3 0.00 250700 86 9.97 2900 3200 2800 3680 2720 3200 2915.12 0.00 0 0 3660 3430 3165 2935 2670 3297 2802 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
5 20241210 130957 57 100.00 KONEX N N N N N 3200 0 3 0.00 237900 82 9.50 2900 3200 2800 3680 2720 3200 2901.22 0.00 0 0 3660 3430 3165 2935 2670 3297 2802 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
6 20241210 120956 57 100.00 KONEX N N N N N 3200 0 3 0.00 237900 82 9.50 2900 3200 2800 3680 2720 3200 2901.22 0.00 0 0 3660 3430 3165 2935 2670 3297 2802 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
7 20241210 110955 57 100.00 KONEX N N N N N 3000 -200 5 -6.25 231500 80 9.27 2900 3000 2800 3680 2720 3200 2893.75 0.00 0 0 3660 3430 3165 2935 2670 3297 2802 15 480 500 1920 5 1 3014647 90 -6.02 -1.07 12 0.00 -498.00 -2795.00 6400 20240612 -53.12 2720 20240730 10.29 6400 -53.12 20240612 2720 10.29 20240730 6400 -53.12 20240612 2720 10.29 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
8 20241210 100956 57 100.00 KONEX N N N N N 3200 0 3 0.00 0 0 0.00 0 0 0 3680 2720 3200 0.00 0.00 0 0 3660 3430 3165 2935 2670 3297 2802 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
9 20241210 091002 57 100.00 KONEX N N N N N 3200 0 3 0.00 0 0 0.00 0 0 0 3680 2720 3200 0.00 0.00 0 0 3660 3430 3165 2935 2670 3297 2802 15 480 500 1920 5 1 3014647 96 -6.43 -1.14 12 0.00 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
10 20241209 160953 57 100.00 KONEX N N N N N 3200 -195 5 -5.74 2508095 863 86300.00 3395 3395 2900 3900 2890 3395 2906.25 0.00 0 0 3395 3395 3395 3395 3395 3395 3395 15 505 500 2030 5 1 3014647 96 -6.43 -1.14 12 0.03 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
11 20241209 150954 57 100.00 KONEX N N N N N 3200 -195 5 -5.74 2508095 863 86300.00 3395 3395 2900 3900 2890 3395 2906.25 0.00 0 0 3395 3395 3395 3395 3395 3395 3395 15 505 500 2030 5 1 3014647 96 -6.43 -1.14 12 0.03 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N
12 20241209 140955 57 100.00 KONEX N N N N N 3200 -195 5 -5.74 2508095 863 86300.00 3395 3395 2900 3900 2890 3395 2906.25 0.00 0 0 3395 3395 3395 3395 3395 3395 3395 15 505 500 2030 5 1 3014647 96 -6.43 -1.14 12 0.03 -498.00 -2795.00 6400 20240612 -50.00 2720 20240730 17.65 6400 -50.00 20240612 2720 17.65 20240730 6400 -50.00 20240612 2720 17.65 20240730 0.00 N 236340 500 15 억 0 N N 0 N 00 N