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
254160/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,2000,0,3,0.00,200000,100,0.00,2000,2000,2000,2300,1700,2000,2000.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241210,151013,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,200000,100,0.00,2000,2000,2000,2300,1700,2000,2000.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241210,141013,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,200000,100,0.00,2000,2000,2000,2300,1700,2000,2000.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241210,131014,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,200000,100,0.00,2000,2000,2000,2300,1700,2000,2000.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241210,121013,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,200000,100,0.00,2000,2000,2000,2300,1700,2000,2000.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241210,111012,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,200000,100,0.00,2000,2000,2000,2300,1700,2000,2000.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241210,101013,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241210,091020,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241209,161010,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241209,151011,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N
20241209,141012,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2000,2000,2000,2000,2000,2000,2000,26,300,500,1200,5,1,5160000,103,-5.25,2.01,12,0.00,-381.00,995.00,3400,20240521,-41.18,1790,20241204,11.73,3400,-41.18,20240521,1790,11.73,20241204,3400,-41.18,20240521,1790,11.73,20241204,0.00,N,254160,500,25 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 2000 0 3 0.00 200000 100 0.00 2000 2000 2000 2300 1700 2000 2000.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
3 20241210 151013 57 100.00 KONEX N N N N N 2000 0 3 0.00 200000 100 0.00 2000 2000 2000 2300 1700 2000 2000.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
4 20241210 141013 57 100.00 KONEX N N N N N 2000 0 3 0.00 200000 100 0.00 2000 2000 2000 2300 1700 2000 2000.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
5 20241210 131014 57 100.00 KONEX N N N N N 2000 0 3 0.00 200000 100 0.00 2000 2000 2000 2300 1700 2000 2000.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
6 20241210 121013 57 100.00 KONEX N N N N N 2000 0 3 0.00 200000 100 0.00 2000 2000 2000 2300 1700 2000 2000.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
7 20241210 111012 57 100.00 KONEX N N N N N 2000 0 3 0.00 200000 100 0.00 2000 2000 2000 2300 1700 2000 2000.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
8 20241210 101013 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
9 20241210 091020 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
10 20241209 161010 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
11 20241209 151011 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N
12 20241209 141012 57 100.00 KONEX N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2300 1700 2000 0.00 0.00 0 0 2000 2000 2000 2000 2000 2000 2000 26 300 500 1200 5 1 5160000 103 -5.25 2.01 12 0.00 -381.00 995.00 3400 20240521 -41.18 1790 20241204 11.73 3400 -41.18 20240521 1790 11.73 20241204 3400 -41.18 20240521 1790 11.73 20241204 0.00 N 254160 500 25 억 0 N N 0 N 00 N