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
243870/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
20241210,161001,57,100.00,KONEX,,,N,N,N,N, ,N,7440,20,2,0.27,1810060,242,29.16,7400,7540,7400,8530,6310,7420,7479.59,0.00,0,0,8226,7822,7586,7182,6946,7705,7065,14,1110,500,4890,10,1,2892631,215,2.08,0.80,12,0.01,3585.00,9278.00,15500,20240221,-52.00,6590,20241004,12.90,15500,-52.00,20240221,6590,12.90,20241004,15500,-52.00,20240221,6590,12.90,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241210,151004,57,100.00,KONEX,,,N,N,N,N, ,N,7440,20,2,0.27,1795180,240,28.92,7400,7540,7400,8530,6310,7420,7479.92,0.00,0,0,8226,7822,7586,7182,6946,7705,7065,14,1110,500,4890,10,1,2892631,215,2.08,0.80,12,0.01,3585.00,9278.00,15500,20240221,-52.00,6590,20241004,12.90,15500,-52.00,20240221,6590,12.90,20241004,15500,-52.00,20240221,6590,12.90,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241210,141004,57,100.00,KONEX,,,N,N,N,N, ,N,7440,20,2,0.27,1403300,188,22.65,7400,7500,7400,8530,6310,7420,7464.36,0.00,0,0,8226,7822,7586,7182,6946,7705,7065,14,1110,500,4890,10,1,2892631,215,2.08,0.80,12,0.01,3585.00,9278.00,15500,20240221,-52.00,6590,20241004,12.90,15500,-52.00,20240221,6590,12.90,20241004,15500,-52.00,20240221,6590,12.90,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241210,131005,57,100.00,KONEX,,,N,N,N,N, ,N,7500,80,2,1.08,659300,88,10.60,7400,7500,7400,8530,6310,7420,7492.05,0.00,0,0,8226,7822,7586,7182,6946,7705,7065,14,1110,500,4890,10,1,2892631,217,2.09,0.81,12,0.00,3585.00,9278.00,15500,20240221,-51.61,6590,20241004,13.81,15500,-51.61,20240221,6590,13.81,20241004,15500,-51.61,20240221,6590,13.81,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241210,121004,57,100.00,KONEX,,,N,N,N,N, ,N,7500,80,2,1.08,659300,88,10.60,7400,7500,7400,8530,6310,7420,7492.05,0.00,0,0,8226,7822,7586,7182,6946,7705,7065,14,1110,500,4890,10,1,2892631,217,2.09,0.81,12,0.00,3585.00,9278.00,15500,20240221,-51.61,6590,20241004,13.81,15500,-51.61,20240221,6590,13.81,20241004,15500,-51.61,20240221,6590,13.81,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241210,111003,57,100.00,KONEX,,,N,N,N,N, ,N,7500,80,2,1.08,659300,88,10.60,7400,7500,7400,8530,6310,7420,7492.05,0.00,0,0,8226,7822,7586,7182,6946,7705,7065,14,1110,500,4890,10,1,2892631,217,2.09,0.81,12,0.00,3585.00,9278.00,15500,20240221,-51.61,6590,20241004,13.81,15500,-51.61,20240221,6590,13.81,20241004,15500,-51.61,20240221,6590,13.81,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241210,101004,57,100.00,KONEX,,,N,N,N,N, ,N,7500,80,2,1.08,659300,88,10.60,7400,7500,7400,8530,6310,7420,7492.05,0.00,0,0,8226,7822,7586,7182,6946,7705,7065,14,1110,500,4890,10,1,2892631,217,2.09,0.81,12,0.00,3585.00,9278.00,15500,20240221,-51.61,6590,20241004,13.81,15500,-51.61,20240221,6590,13.81,20241004,15500,-51.61,20240221,6590,13.81,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241210,091011,57,100.00,KONEX,,,N,N,N,N, ,N,7500,80,2,1.08,659300,88,10.60,7400,7500,7400,8530,6310,7420,7492.05,0.00,0,0,8226,7822,7586,7182,6946,7705,7065,14,1110,500,4890,10,1,2892631,217,2.09,0.81,12,0.00,3585.00,9278.00,15500,20240221,-51.61,6590,20241004,13.81,15500,-51.61,20240221,6590,13.81,20241004,15500,-51.61,20240221,6590,13.81,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241209,161001,57,100.00,KONEX,,,N,N,N,N, ,N,7420,-580,5,-7.25,6232240,830,246.29,7800,7990,7350,9200,6800,8000,7508.72,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,14,1200,500,5280,10,1,2892631,215,2.07,0.80,12,0.03,3585.00,9278.00,15500,20240221,-52.13,6590,20241004,12.59,15500,-52.13,20240221,6590,12.59,20241004,15500,-52.13,20240221,6590,12.59,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241209,151002,57,100.00,KONEX,,,N,N,N,N, ,N,7800,-200,5,-2.50,6209800,827,245.40,7800,7990,7350,9200,6800,8000,7508.83,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,14,1200,500,5280,10,1,2892631,226,2.18,0.84,12,0.03,3585.00,9278.00,15500,20240221,-49.68,6590,20241004,18.36,15500,-49.68,20240221,6590,18.36,20241004,15500,-49.68,20240221,6590,18.36,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N
20241209,141003,57,100.00,KONEX,,,N,N,N,N, ,N,7420,-580,5,-7.25,6127800,816,242.14,7800,7990,7350,9200,6800,8000,7509.56,0.00,0,0,8526,8262,7736,7472,6946,8395,7605,14,1200,500,5280,10,1,2892631,215,2.07,0.80,12,0.03,3585.00,9278.00,15500,20240221,-52.13,6590,20241004,12.59,15500,-52.13,20240221,6590,12.59,20241004,15500,-52.13,20240221,6590,12.59,20241004,0.00,N,243870,500,14 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 161001 57 100.00 KONEX N N N N N 7440 20 2 0.27 1810060 242 29.16 7400 7540 7400 8530 6310 7420 7479.59 0.00 0 0 8226 7822 7586 7182 6946 7705 7065 14 1110 500 4890 10 1 2892631 215 2.08 0.80 12 0.01 3585.00 9278.00 15500 20240221 -52.00 6590 20241004 12.90 15500 -52.00 20240221 6590 12.90 20241004 15500 -52.00 20240221 6590 12.90 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
3 20241210 151004 57 100.00 KONEX N N N N N 7440 20 2 0.27 1795180 240 28.92 7400 7540 7400 8530 6310 7420 7479.92 0.00 0 0 8226 7822 7586 7182 6946 7705 7065 14 1110 500 4890 10 1 2892631 215 2.08 0.80 12 0.01 3585.00 9278.00 15500 20240221 -52.00 6590 20241004 12.90 15500 -52.00 20240221 6590 12.90 20241004 15500 -52.00 20240221 6590 12.90 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
4 20241210 141004 57 100.00 KONEX N N N N N 7440 20 2 0.27 1403300 188 22.65 7400 7500 7400 8530 6310 7420 7464.36 0.00 0 0 8226 7822 7586 7182 6946 7705 7065 14 1110 500 4890 10 1 2892631 215 2.08 0.80 12 0.01 3585.00 9278.00 15500 20240221 -52.00 6590 20241004 12.90 15500 -52.00 20240221 6590 12.90 20241004 15500 -52.00 20240221 6590 12.90 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
5 20241210 131005 57 100.00 KONEX N N N N N 7500 80 2 1.08 659300 88 10.60 7400 7500 7400 8530 6310 7420 7492.05 0.00 0 0 8226 7822 7586 7182 6946 7705 7065 14 1110 500 4890 10 1 2892631 217 2.09 0.81 12 0.00 3585.00 9278.00 15500 20240221 -51.61 6590 20241004 13.81 15500 -51.61 20240221 6590 13.81 20241004 15500 -51.61 20240221 6590 13.81 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
6 20241210 121004 57 100.00 KONEX N N N N N 7500 80 2 1.08 659300 88 10.60 7400 7500 7400 8530 6310 7420 7492.05 0.00 0 0 8226 7822 7586 7182 6946 7705 7065 14 1110 500 4890 10 1 2892631 217 2.09 0.81 12 0.00 3585.00 9278.00 15500 20240221 -51.61 6590 20241004 13.81 15500 -51.61 20240221 6590 13.81 20241004 15500 -51.61 20240221 6590 13.81 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
7 20241210 111003 57 100.00 KONEX N N N N N 7500 80 2 1.08 659300 88 10.60 7400 7500 7400 8530 6310 7420 7492.05 0.00 0 0 8226 7822 7586 7182 6946 7705 7065 14 1110 500 4890 10 1 2892631 217 2.09 0.81 12 0.00 3585.00 9278.00 15500 20240221 -51.61 6590 20241004 13.81 15500 -51.61 20240221 6590 13.81 20241004 15500 -51.61 20240221 6590 13.81 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
8 20241210 101004 57 100.00 KONEX N N N N N 7500 80 2 1.08 659300 88 10.60 7400 7500 7400 8530 6310 7420 7492.05 0.00 0 0 8226 7822 7586 7182 6946 7705 7065 14 1110 500 4890 10 1 2892631 217 2.09 0.81 12 0.00 3585.00 9278.00 15500 20240221 -51.61 6590 20241004 13.81 15500 -51.61 20240221 6590 13.81 20241004 15500 -51.61 20240221 6590 13.81 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
9 20241210 091011 57 100.00 KONEX N N N N N 7500 80 2 1.08 659300 88 10.60 7400 7500 7400 8530 6310 7420 7492.05 0.00 0 0 8226 7822 7586 7182 6946 7705 7065 14 1110 500 4890 10 1 2892631 217 2.09 0.81 12 0.00 3585.00 9278.00 15500 20240221 -51.61 6590 20241004 13.81 15500 -51.61 20240221 6590 13.81 20241004 15500 -51.61 20240221 6590 13.81 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
10 20241209 161001 57 100.00 KONEX N N N N N 7420 -580 5 -7.25 6232240 830 246.29 7800 7990 7350 9200 6800 8000 7508.72 0.00 0 0 8526 8262 7736 7472 6946 8395 7605 14 1200 500 5280 10 1 2892631 215 2.07 0.80 12 0.03 3585.00 9278.00 15500 20240221 -52.13 6590 20241004 12.59 15500 -52.13 20240221 6590 12.59 20241004 15500 -52.13 20240221 6590 12.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
11 20241209 151002 57 100.00 KONEX N N N N N 7800 -200 5 -2.50 6209800 827 245.40 7800 7990 7350 9200 6800 8000 7508.83 0.00 0 0 8526 8262 7736 7472 6946 8395 7605 14 1200 500 5280 10 1 2892631 226 2.18 0.84 12 0.03 3585.00 9278.00 15500 20240221 -49.68 6590 20241004 18.36 15500 -49.68 20240221 6590 18.36 20241004 15500 -49.68 20240221 6590 18.36 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N
12 20241209 141003 57 100.00 KONEX N N N N N 7420 -580 5 -7.25 6127800 816 242.14 7800 7990 7350 9200 6800 8000 7509.56 0.00 0 0 8526 8262 7736 7472 6946 8395 7605 14 1200 500 5280 10 1 2892631 215 2.07 0.80 12 0.03 3585.00 9278.00 15500 20240221 -52.13 6590 20241004 12.59 15500 -52.13 20240221 6590 12.59 20241004 15500 -52.13 20240221 6590 12.59 20241004 0.00 N 243870 500 14 억 0 N N 0 N 00 N