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
250030/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
20241210,161006,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,2832820,560,111.78,5090,5390,5000,6210,4590,5400,5058.61,0.00,0,0,5790,5595,5205,5010,4620,5692,5107,13,810,500,3340,10,1,2589337,137,-4.63,6.66,12,0.02,-1143.00,794.00,11100,20241030,-52.34,3140,20240131,68.47,11100,-52.34,20241030,3140,68.47,20240131,11100,-52.34,20241030,3140,68.47,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241210,151009,57,100.00,KONEX,,,N,N,N,N, ,N,5290,-110,5,-2.04,2832820,560,111.78,5090,5390,5000,6210,4590,5400,5058.61,0.00,0,0,5790,5595,5205,5010,4620,5692,5107,13,810,500,3340,10,1,2589337,137,-4.63,6.66,12,0.02,-1143.00,794.00,11100,20241030,-52.34,3140,20240131,68.47,11100,-52.34,20241030,3140,68.47,20240131,11100,-52.34,20241030,3140,68.47,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241210,141009,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,2380750,470,93.81,5090,5390,5000,6210,4590,5400,5065.43,0.00,0,0,5790,5595,5205,5010,4620,5692,5107,13,810,500,3340,10,1,2589337,140,-4.72,6.79,12,0.02,-1143.00,794.00,11100,20241030,-51.44,3140,20240131,71.66,11100,-51.44,20241030,3140,71.66,20240131,11100,-51.44,20241030,3140,71.66,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241210,131009,57,100.00,KONEX,,,N,N,N,N, ,N,5390,-10,5,-0.19,2380750,470,93.81,5090,5390,5000,6210,4590,5400,5065.43,0.00,0,0,5790,5595,5205,5010,4620,5692,5107,13,810,500,3340,10,1,2589337,140,-4.72,6.79,12,0.02,-1143.00,794.00,11100,20241030,-51.44,3140,20240131,71.66,11100,-51.44,20241030,3140,71.66,20240131,11100,-51.44,20241030,3140,71.66,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241210,121009,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-310,5,-5.74,2134930,422,84.23,5090,5090,5000,6210,4590,5400,5059.08,0.00,0,0,5790,5595,5205,5010,4620,5692,5107,13,810,500,3340,10,1,2589337,132,-4.45,6.41,12,0.02,-1143.00,794.00,11100,20241030,-54.14,3140,20240131,62.10,11100,-54.14,20241030,3140,62.10,20240131,11100,-54.14,20241030,3140,62.10,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241210,111008,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,6210,4590,5400,0.00,0.00,0,0,5790,5595,5205,5010,4620,5692,5107,13,810,500,3340,10,1,2589337,140,-4.72,6.80,12,0.00,-1143.00,794.00,11100,20241030,-51.35,3140,20240131,71.97,11100,-51.35,20241030,3140,71.97,20240131,11100,-51.35,20241030,3140,71.97,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241210,101009,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,6210,4590,5400,0.00,0.00,0,0,5790,5595,5205,5010,4620,5692,5107,13,810,500,3340,10,1,2589337,140,-4.72,6.80,12,0.00,-1143.00,794.00,11100,20241030,-51.35,3140,20240131,71.97,11100,-51.35,20241030,3140,71.97,20240131,11100,-51.35,20241030,3140,71.97,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241210,091015,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,6210,4590,5400,0.00,0.00,0,0,5790,5595,5205,5010,4620,5692,5107,13,810,500,3340,10,1,2589337,140,-4.72,6.80,12,0.00,-1143.00,794.00,11100,20241030,-51.35,3140,20240131,71.97,11100,-51.35,20241030,3140,71.97,20240131,11100,-51.35,20241030,3140,71.97,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241209,161005,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,2421335,501,50100.00,5000,5400,4815,6210,4590,5400,4833.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,13,810,500,3340,10,1,2589337,140,-4.72,6.80,12,0.02,-1143.00,794.00,11100,20241030,-51.35,3100,20231130,74.19,11100,-51.35,20241030,3140,71.97,20240131,11100,-51.35,20241030,3140,71.97,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241209,151006,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,2421335,501,50100.00,5000,5400,4815,6210,4590,5400,4833.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,13,810,500,3340,10,1,2589337,140,-4.72,6.80,12,0.02,-1143.00,794.00,11100,20241030,-51.35,3100,20231130,74.19,11100,-51.35,20241030,3140,71.97,20240131,11100,-51.35,20241030,3140,71.97,20240131,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N
20241209,141007,57,100.00,KONEX,,,N,N,N,N, ,N,5400,0,3,0.00,2421335,501,50100.00,5000,5400,4815,6210,4590,5400,4833.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,13,810,500,3340,10,1,2589337,140,-4.72,6.80,12,0.02,-1143.00,794.00,11100,20241030,-51.35,3100,20231130,74.19,11100,-51.35,20241030,3140,71.97,20240131,11100,-51.35,20241030,3140,71.97,20240131,0.00,N,250030,500,12 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 161006 57 100.00 KONEX N N N N N 5290 -110 5 -2.04 2832820 560 111.78 5090 5390 5000 6210 4590 5400 5058.61 0.00 0 0 5790 5595 5205 5010 4620 5692 5107 13 810 500 3340 10 1 2589337 137 -4.63 6.66 12 0.02 -1143.00 794.00 11100 20241030 -52.34 3140 20240131 68.47 11100 -52.34 20241030 3140 68.47 20240131 11100 -52.34 20241030 3140 68.47 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
3 20241210 151009 57 100.00 KONEX N N N N N 5290 -110 5 -2.04 2832820 560 111.78 5090 5390 5000 6210 4590 5400 5058.61 0.00 0 0 5790 5595 5205 5010 4620 5692 5107 13 810 500 3340 10 1 2589337 137 -4.63 6.66 12 0.02 -1143.00 794.00 11100 20241030 -52.34 3140 20240131 68.47 11100 -52.34 20241030 3140 68.47 20240131 11100 -52.34 20241030 3140 68.47 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
4 20241210 141009 57 100.00 KONEX N N N N N 5390 -10 5 -0.19 2380750 470 93.81 5090 5390 5000 6210 4590 5400 5065.43 0.00 0 0 5790 5595 5205 5010 4620 5692 5107 13 810 500 3340 10 1 2589337 140 -4.72 6.79 12 0.02 -1143.00 794.00 11100 20241030 -51.44 3140 20240131 71.66 11100 -51.44 20241030 3140 71.66 20240131 11100 -51.44 20241030 3140 71.66 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
5 20241210 131009 57 100.00 KONEX N N N N N 5390 -10 5 -0.19 2380750 470 93.81 5090 5390 5000 6210 4590 5400 5065.43 0.00 0 0 5790 5595 5205 5010 4620 5692 5107 13 810 500 3340 10 1 2589337 140 -4.72 6.79 12 0.02 -1143.00 794.00 11100 20241030 -51.44 3140 20240131 71.66 11100 -51.44 20241030 3140 71.66 20240131 11100 -51.44 20241030 3140 71.66 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
6 20241210 121009 57 100.00 KONEX N N N N N 5090 -310 5 -5.74 2134930 422 84.23 5090 5090 5000 6210 4590 5400 5059.08 0.00 0 0 5790 5595 5205 5010 4620 5692 5107 13 810 500 3340 10 1 2589337 132 -4.45 6.41 12 0.02 -1143.00 794.00 11100 20241030 -54.14 3140 20240131 62.10 11100 -54.14 20241030 3140 62.10 20240131 11100 -54.14 20241030 3140 62.10 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
7 20241210 111008 57 100.00 KONEX N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 6210 4590 5400 0.00 0.00 0 0 5790 5595 5205 5010 4620 5692 5107 13 810 500 3340 10 1 2589337 140 -4.72 6.80 12 0.00 -1143.00 794.00 11100 20241030 -51.35 3140 20240131 71.97 11100 -51.35 20241030 3140 71.97 20240131 11100 -51.35 20241030 3140 71.97 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
8 20241210 101009 57 100.00 KONEX N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 6210 4590 5400 0.00 0.00 0 0 5790 5595 5205 5010 4620 5692 5107 13 810 500 3340 10 1 2589337 140 -4.72 6.80 12 0.00 -1143.00 794.00 11100 20241030 -51.35 3140 20240131 71.97 11100 -51.35 20241030 3140 71.97 20240131 11100 -51.35 20241030 3140 71.97 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
9 20241210 091015 57 100.00 KONEX N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 6210 4590 5400 0.00 0.00 0 0 5790 5595 5205 5010 4620 5692 5107 13 810 500 3340 10 1 2589337 140 -4.72 6.80 12 0.00 -1143.00 794.00 11100 20241030 -51.35 3140 20240131 71.97 11100 -51.35 20241030 3140 71.97 20240131 11100 -51.35 20241030 3140 71.97 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
10 20241209 161005 57 100.00 KONEX N N N N N 5400 0 3 0.00 2421335 501 50100.00 5000 5400 4815 6210 4590 5400 4833.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 13 810 500 3340 10 1 2589337 140 -4.72 6.80 12 0.02 -1143.00 794.00 11100 20241030 -51.35 3100 20231130 74.19 11100 -51.35 20241030 3140 71.97 20240131 11100 -51.35 20241030 3140 71.97 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
11 20241209 151006 57 100.00 KONEX N N N N N 5400 0 3 0.00 2421335 501 50100.00 5000 5400 4815 6210 4590 5400 4833.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 13 810 500 3340 10 1 2589337 140 -4.72 6.80 12 0.02 -1143.00 794.00 11100 20241030 -51.35 3100 20231130 74.19 11100 -51.35 20241030 3140 71.97 20240131 11100 -51.35 20241030 3140 71.97 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N
12 20241209 141007 57 100.00 KONEX N N N N N 5400 0 3 0.00 2421335 501 50100.00 5000 5400 4815 6210 4590 5400 4833.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 13 810 500 3340 10 1 2589337 140 -4.72 6.80 12 0.02 -1143.00 794.00 11100 20241030 -51.35 3100 20231130 74.19 11100 -51.35 20241030 3140 71.97 20240131 11100 -51.35 20241030 3140 71.97 20240131 0.00 N 250030 500 12 억 0 N N 0 N 00 N