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
251280/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
20241210,161007,57,100.00,KONEX,,,N,N,N,N, ,N,7390,390,2,5.57,38279910,5740,582.74,7000,7400,6400,8050,5950,7000,6668.97,0.00,0,0,7400,7200,7000,6800,6600,7100,6700,15,1050,500,4200,10,1,2989678,221,-12.96,15.27,12,0.19,-570.00,484.00,9200,20240920,-19.67,3000,20240318,146.33,9200,-19.67,20240920,3000,146.33,20240318,9200,-19.67,20240920,3000,146.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241210,151010,57,100.00,KONEX,,,N,N,N,N, ,N,6990,-10,5,-0.14,22460080,3458,351.07,7000,7190,6400,8050,5950,7000,6495.11,0.00,0,0,7400,7200,7000,6800,6600,7100,6700,15,1050,500,4200,10,1,2989678,209,-12.26,14.44,12,0.12,-570.00,484.00,9200,20240920,-24.02,3000,20240318,133.00,9200,-24.02,20240920,3000,133.00,20240318,9200,-24.02,20240920,3000,133.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241210,141010,57,100.00,KONEX,,,N,N,N,N, ,N,7150,150,2,2.14,2550620,364,36.95,7000,7190,6810,8050,5950,7000,7007.20,0.00,0,0,7400,7200,7000,6800,6600,7100,6700,15,1050,500,4200,10,1,2989678,214,-12.54,14.77,12,0.01,-570.00,484.00,9200,20240920,-22.28,3000,20240318,138.33,9200,-22.28,20240920,3000,138.33,20240318,9200,-22.28,20240920,3000,138.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241210,131011,57,100.00,KONEX,,,N,N,N,N, ,N,7150,150,2,2.14,2550620,364,36.95,7000,7190,6810,8050,5950,7000,7007.20,0.00,0,0,7400,7200,7000,6800,6600,7100,6700,15,1050,500,4200,10,1,2989678,214,-12.54,14.77,12,0.01,-570.00,484.00,9200,20240920,-22.28,3000,20240318,138.33,9200,-22.28,20240920,3000,138.33,20240318,9200,-22.28,20240920,3000,138.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241210,121010,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,2536660,362,36.75,7000,7190,7000,8050,5950,7000,7007.35,0.00,0,0,7400,7200,7000,6800,6600,7100,6700,15,1050,500,4200,10,1,2989678,209,-12.28,14.46,12,0.01,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,9200,-23.91,20240920,3000,133.33,20240318,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241210,111009,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,800660,114,11.57,7000,7190,7000,8050,5950,7000,7023.33,0.00,0,0,7400,7200,7000,6800,6600,7100,6700,15,1050,500,4200,10,1,2989678,209,-12.28,14.46,12,0.00,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,9200,-23.91,20240920,3000,133.33,20240318,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241210,101010,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,800660,114,11.57,7000,7190,7000,8050,5950,7000,7023.33,0.00,0,0,7400,7200,7000,6800,6600,7100,6700,15,1050,500,4200,10,1,2989678,209,-12.28,14.46,12,0.00,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,9200,-23.91,20240920,3000,133.33,20240318,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241210,091016,57,100.00,KONEX,,,N,N,N,N, ,N,7000,0,3,0.00,644000,92,9.34,7000,7000,7000,8050,5950,7000,7000.00,0.00,0,0,7400,7200,7000,6800,6600,7100,6700,15,1050,500,4200,10,1,2989678,209,-12.28,14.46,12,0.00,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,9200,-23.91,20240920,3000,133.33,20240318,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241209,161007,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-700,5,-9.09,6778200,985,184.80,7200,7200,6800,8850,6550,7700,6881.42,0.00,0,0,8360,8030,7540,7210,6720,7785,6965,15,1150,500,4620,10,1,2989678,209,-12.28,14.46,12,0.03,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,9200,-23.91,20240920,3000,133.33,20240318,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241209,151008,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-700,5,-9.09,6603200,960,180.11,7200,7200,6800,8850,6550,7700,6878.33,0.00,0,0,8360,8030,7540,7210,6720,7785,6965,15,1150,500,4620,10,1,2989678,209,-12.28,14.46,12,0.03,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,9200,-23.91,20240920,3000,133.33,20240318,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N
20241209,141009,57,100.00,KONEX,,,N,N,N,N, ,N,7000,-700,5,-9.09,5413200,790,148.22,7200,7200,6800,8850,6550,7700,6852.15,0.00,0,0,8360,8030,7540,7210,6720,7785,6965,15,1150,500,4620,10,1,2989678,209,-12.28,14.46,12,0.03,-570.00,484.00,9200,20240920,-23.91,3000,20240318,133.33,9200,-23.91,20240920,3000,133.33,20240318,9200,-23.91,20240920,3000,133.33,20240318,0.00,N,251280,500,14 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 161007 57 100.00 KONEX N N N N N 7390 390 2 5.57 38279910 5740 582.74 7000 7400 6400 8050 5950 7000 6668.97 0.00 0 0 7400 7200 7000 6800 6600 7100 6700 15 1050 500 4200 10 1 2989678 221 -12.96 15.27 12 0.19 -570.00 484.00 9200 20240920 -19.67 3000 20240318 146.33 9200 -19.67 20240920 3000 146.33 20240318 9200 -19.67 20240920 3000 146.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
3 20241210 151010 57 100.00 KONEX N N N N N 6990 -10 5 -0.14 22460080 3458 351.07 7000 7190 6400 8050 5950 7000 6495.11 0.00 0 0 7400 7200 7000 6800 6600 7100 6700 15 1050 500 4200 10 1 2989678 209 -12.26 14.44 12 0.12 -570.00 484.00 9200 20240920 -24.02 3000 20240318 133.00 9200 -24.02 20240920 3000 133.00 20240318 9200 -24.02 20240920 3000 133.00 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
4 20241210 141010 57 100.00 KONEX N N N N N 7150 150 2 2.14 2550620 364 36.95 7000 7190 6810 8050 5950 7000 7007.20 0.00 0 0 7400 7200 7000 6800 6600 7100 6700 15 1050 500 4200 10 1 2989678 214 -12.54 14.77 12 0.01 -570.00 484.00 9200 20240920 -22.28 3000 20240318 138.33 9200 -22.28 20240920 3000 138.33 20240318 9200 -22.28 20240920 3000 138.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
5 20241210 131011 57 100.00 KONEX N N N N N 7150 150 2 2.14 2550620 364 36.95 7000 7190 6810 8050 5950 7000 7007.20 0.00 0 0 7400 7200 7000 6800 6600 7100 6700 15 1050 500 4200 10 1 2989678 214 -12.54 14.77 12 0.01 -570.00 484.00 9200 20240920 -22.28 3000 20240318 138.33 9200 -22.28 20240920 3000 138.33 20240318 9200 -22.28 20240920 3000 138.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
6 20241210 121010 57 100.00 KONEX N N N N N 7000 0 3 0.00 2536660 362 36.75 7000 7190 7000 8050 5950 7000 7007.35 0.00 0 0 7400 7200 7000 6800 6600 7100 6700 15 1050 500 4200 10 1 2989678 209 -12.28 14.46 12 0.01 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 9200 -23.91 20240920 3000 133.33 20240318 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
7 20241210 111009 57 100.00 KONEX N N N N N 7000 0 3 0.00 800660 114 11.57 7000 7190 7000 8050 5950 7000 7023.33 0.00 0 0 7400 7200 7000 6800 6600 7100 6700 15 1050 500 4200 10 1 2989678 209 -12.28 14.46 12 0.00 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 9200 -23.91 20240920 3000 133.33 20240318 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
8 20241210 101010 57 100.00 KONEX N N N N N 7000 0 3 0.00 800660 114 11.57 7000 7190 7000 8050 5950 7000 7023.33 0.00 0 0 7400 7200 7000 6800 6600 7100 6700 15 1050 500 4200 10 1 2989678 209 -12.28 14.46 12 0.00 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 9200 -23.91 20240920 3000 133.33 20240318 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
9 20241210 091016 57 100.00 KONEX N N N N N 7000 0 3 0.00 644000 92 9.34 7000 7000 7000 8050 5950 7000 7000.00 0.00 0 0 7400 7200 7000 6800 6600 7100 6700 15 1050 500 4200 10 1 2989678 209 -12.28 14.46 12 0.00 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 9200 -23.91 20240920 3000 133.33 20240318 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
10 20241209 161007 57 100.00 KONEX N N N N N 7000 -700 5 -9.09 6778200 985 184.80 7200 7200 6800 8850 6550 7700 6881.42 0.00 0 0 8360 8030 7540 7210 6720 7785 6965 15 1150 500 4620 10 1 2989678 209 -12.28 14.46 12 0.03 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 9200 -23.91 20240920 3000 133.33 20240318 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
11 20241209 151008 57 100.00 KONEX N N N N N 7000 -700 5 -9.09 6603200 960 180.11 7200 7200 6800 8850 6550 7700 6878.33 0.00 0 0 8360 8030 7540 7210 6720 7785 6965 15 1150 500 4620 10 1 2989678 209 -12.28 14.46 12 0.03 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 9200 -23.91 20240920 3000 133.33 20240318 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N
12 20241209 141009 57 100.00 KONEX N N N N N 7000 -700 5 -9.09 5413200 790 148.22 7200 7200 6800 8850 6550 7700 6852.15 0.00 0 0 8360 8030 7540 7210 6720 7785 6965 15 1150 500 4620 10 1 2989678 209 -12.28 14.46 12 0.03 -570.00 484.00 9200 20240920 -23.91 3000 20240318 133.33 9200 -23.91 20240920 3000 133.33 20240318 9200 -23.91 20240920 3000 133.33 20240318 0.00 N 251280 500 14 억 0 N N 0 N 00 N