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
253610/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
20241210,161010,57,100.00,KONEX,,,N,N,N,N, ,N,1019,-179,4,-14.94,121261,119,11900.00,1019,1019,1019,1377,1019,1198,1019.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,51,179,500,710,1,1,10157305,104,-2.47,16.70,12,0.00,-413.00,61.00,2195,20231228,-53.58,915,20241008,11.37,2170,-53.04,20240321,915,11.37,20241008,2195,-53.58,20231228,915,11.37,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241210,151013,57,100.00,KONEX,,,N,N,N,N, ,N,1019,-179,4,-14.94,121261,119,11900.00,1019,1019,1019,1377,1019,1198,1019.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,51,179,500,710,1,1,10157305,104,-2.47,16.70,12,0.00,-413.00,61.00,2195,20231228,-53.58,915,20241008,11.37,2170,-53.04,20240321,915,11.37,20241008,2195,-53.58,20231228,915,11.37,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241210,141012,57,100.00,KONEX,,,N,N,N,N, ,N,1019,-179,4,-14.94,121261,119,11900.00,1019,1019,1019,1377,1019,1198,1019.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,51,179,500,710,1,1,10157305,104,-2.47,16.70,12,0.00,-413.00,61.00,2195,20231228,-53.58,915,20241008,11.37,2170,-53.04,20240321,915,11.37,20241008,2195,-53.58,20231228,915,11.37,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241210,131013,57,100.00,KONEX,,,N,N,N,N, ,N,1019,-179,4,-14.94,121261,119,11900.00,1019,1019,1019,1377,1019,1198,1019.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,51,179,500,710,1,1,10157305,104,-2.47,16.70,12,0.00,-413.00,61.00,2195,20231228,-53.58,915,20241008,11.37,2170,-53.04,20240321,915,11.37,20241008,2195,-53.58,20231228,915,11.37,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241210,121012,57,100.00,KONEX,,,N,N,N,N, ,N,1019,-179,4,-14.94,81520,80,8000.00,1019,1019,1019,1377,1019,1198,1019.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,51,179,500,710,1,1,10157305,104,-2.47,16.70,12,0.00,-413.00,61.00,2195,20231228,-53.58,915,20241008,11.37,2170,-53.04,20240321,915,11.37,20241008,2195,-53.58,20231228,915,11.37,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241210,111011,57,100.00,KONEX,,,N,N,N,N, ,N,1019,-179,4,-14.94,81520,80,8000.00,1019,1019,1019,1377,1019,1198,1019.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,51,179,500,710,1,1,10157305,104,-2.47,16.70,12,0.00,-413.00,61.00,2195,20231228,-53.58,915,20241008,11.37,2170,-53.04,20240321,915,11.37,20241008,2195,-53.58,20231228,915,11.37,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241210,101012,57,100.00,KONEX,,,N,N,N,N, ,N,1019,-179,4,-14.94,81520,80,8000.00,1019,1019,1019,1377,1019,1198,1019.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,51,179,500,710,1,1,10157305,104,-2.47,16.70,12,0.00,-413.00,61.00,2195,20231228,-53.58,915,20241008,11.37,2170,-53.04,20240321,915,11.37,20241008,2195,-53.58,20231228,915,11.37,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241210,091019,57,100.00,KONEX,,,N,N,N,N, ,N,1019,-179,4,-14.94,71330,70,7000.00,1019,1019,1019,1377,1019,1198,1019.00,0.00,0,0,1198,1198,1198,1198,1198,1198,1198,51,179,500,710,1,1,10157305,104,-2.47,16.70,12,0.00,-413.00,61.00,2195,20231228,-53.58,915,20241008,11.37,2170,-53.04,20240321,915,11.37,20241008,2195,-53.58,20231228,915,11.37,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241209,161009,57,100.00,KONEX,,,N,N,N,N, ,N,1198,102,2,9.31,1198,1,9.09,1198,1198,1198,1260,932,1096,1198.00,0.00,0,0,1101,1098,1097,1094,1093,1098,1094,51,164,500,650,1,1,10157305,122,-2.90,19.64,12,0.00,-413.00,61.00,2195,20231228,-45.42,915,20241008,30.93,2170,-44.79,20240321,915,30.93,20241008,2195,-45.42,20231228,915,30.93,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241209,151010,57,100.00,KONEX,,,N,N,N,N, ,N,1198,102,2,9.31,1198,1,9.09,1198,1198,1198,1260,932,1096,1198.00,0.00,0,0,1101,1098,1097,1094,1093,1098,1094,51,164,500,650,1,1,10157305,122,-2.90,19.64,12,0.00,-413.00,61.00,2195,20231228,-45.42,915,20241008,30.93,2170,-44.79,20240321,915,30.93,20241008,2195,-45.42,20231228,915,30.93,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N
20241209,141011,57,100.00,KONEX,,,N,N,N,N, ,N,1198,102,2,9.31,1198,1,9.09,1198,1198,1198,1260,932,1096,1198.00,0.00,0,0,1101,1098,1097,1094,1093,1098,1094,51,164,500,650,1,1,10157305,122,-2.90,19.64,12,0.00,-413.00,61.00,2195,20231228,-45.42,915,20241008,30.93,2170,-44.79,20240321,915,30.93,20241008,2195,-45.42,20231228,915,30.93,20241008,0.00,N,253610,500,50 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 161010 57 100.00 KONEX N N N N N 1019 -179 4 -14.94 121261 119 11900.00 1019 1019 1019 1377 1019 1198 1019.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 51 179 500 710 1 1 10157305 104 -2.47 16.70 12 0.00 -413.00 61.00 2195 20231228 -53.58 915 20241008 11.37 2170 -53.04 20240321 915 11.37 20241008 2195 -53.58 20231228 915 11.37 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
3 20241210 151013 57 100.00 KONEX N N N N N 1019 -179 4 -14.94 121261 119 11900.00 1019 1019 1019 1377 1019 1198 1019.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 51 179 500 710 1 1 10157305 104 -2.47 16.70 12 0.00 -413.00 61.00 2195 20231228 -53.58 915 20241008 11.37 2170 -53.04 20240321 915 11.37 20241008 2195 -53.58 20231228 915 11.37 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
4 20241210 141012 57 100.00 KONEX N N N N N 1019 -179 4 -14.94 121261 119 11900.00 1019 1019 1019 1377 1019 1198 1019.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 51 179 500 710 1 1 10157305 104 -2.47 16.70 12 0.00 -413.00 61.00 2195 20231228 -53.58 915 20241008 11.37 2170 -53.04 20240321 915 11.37 20241008 2195 -53.58 20231228 915 11.37 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
5 20241210 131013 57 100.00 KONEX N N N N N 1019 -179 4 -14.94 121261 119 11900.00 1019 1019 1019 1377 1019 1198 1019.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 51 179 500 710 1 1 10157305 104 -2.47 16.70 12 0.00 -413.00 61.00 2195 20231228 -53.58 915 20241008 11.37 2170 -53.04 20240321 915 11.37 20241008 2195 -53.58 20231228 915 11.37 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
6 20241210 121012 57 100.00 KONEX N N N N N 1019 -179 4 -14.94 81520 80 8000.00 1019 1019 1019 1377 1019 1198 1019.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 51 179 500 710 1 1 10157305 104 -2.47 16.70 12 0.00 -413.00 61.00 2195 20231228 -53.58 915 20241008 11.37 2170 -53.04 20240321 915 11.37 20241008 2195 -53.58 20231228 915 11.37 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
7 20241210 111011 57 100.00 KONEX N N N N N 1019 -179 4 -14.94 81520 80 8000.00 1019 1019 1019 1377 1019 1198 1019.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 51 179 500 710 1 1 10157305 104 -2.47 16.70 12 0.00 -413.00 61.00 2195 20231228 -53.58 915 20241008 11.37 2170 -53.04 20240321 915 11.37 20241008 2195 -53.58 20231228 915 11.37 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
8 20241210 101012 57 100.00 KONEX N N N N N 1019 -179 4 -14.94 81520 80 8000.00 1019 1019 1019 1377 1019 1198 1019.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 51 179 500 710 1 1 10157305 104 -2.47 16.70 12 0.00 -413.00 61.00 2195 20231228 -53.58 915 20241008 11.37 2170 -53.04 20240321 915 11.37 20241008 2195 -53.58 20231228 915 11.37 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
9 20241210 091019 57 100.00 KONEX N N N N N 1019 -179 4 -14.94 71330 70 7000.00 1019 1019 1019 1377 1019 1198 1019.00 0.00 0 0 1198 1198 1198 1198 1198 1198 1198 51 179 500 710 1 1 10157305 104 -2.47 16.70 12 0.00 -413.00 61.00 2195 20231228 -53.58 915 20241008 11.37 2170 -53.04 20240321 915 11.37 20241008 2195 -53.58 20231228 915 11.37 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
10 20241209 161009 57 100.00 KONEX N N N N N 1198 102 2 9.31 1198 1 9.09 1198 1198 1198 1260 932 1096 1198.00 0.00 0 0 1101 1098 1097 1094 1093 1098 1094 51 164 500 650 1 1 10157305 122 -2.90 19.64 12 0.00 -413.00 61.00 2195 20231228 -45.42 915 20241008 30.93 2170 -44.79 20240321 915 30.93 20241008 2195 -45.42 20231228 915 30.93 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
11 20241209 151010 57 100.00 KONEX N N N N N 1198 102 2 9.31 1198 1 9.09 1198 1198 1198 1260 932 1096 1198.00 0.00 0 0 1101 1098 1097 1094 1093 1098 1094 51 164 500 650 1 1 10157305 122 -2.90 19.64 12 0.00 -413.00 61.00 2195 20231228 -45.42 915 20241008 30.93 2170 -44.79 20240321 915 30.93 20241008 2195 -45.42 20231228 915 30.93 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N
12 20241209 141011 57 100.00 KONEX N N N N N 1198 102 2 9.31 1198 1 9.09 1198 1198 1198 1260 932 1096 1198.00 0.00 0 0 1101 1098 1097 1094 1093 1098 1094 51 164 500 650 1 1 10157305 122 -2.90 19.64 12 0.00 -413.00 61.00 2195 20231228 -45.42 915 20241008 30.93 2170 -44.79 20240321 915 30.93 20241008 2195 -45.42 20231228 915 30.93 20241008 0.00 N 253610 500 50 억 0 N N 0 N 00 N