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
258540/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
20241210,161014,57,100.00,KONEX,,,N,N,N,N, ,N,887,37,2,4.35,41855,48,1.08,900,900,779,977,723,850,871.98,0.00,0,0,951,900,847,796,743,874,770,52,127,500,510,1,1,10378119,92,-10.08,-7.10,12,0.00,-88.00,-125.00,2260,20240610,-60.75,503,20240102,76.34,2260,-60.75,20240610,503,76.34,20240102,2260,-60.75,20240610,503,76.34,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241210,151017,57,100.00,KONEX,,,N,N,N,N, ,N,887,37,2,4.35,41855,48,1.08,900,900,779,977,723,850,871.98,0.00,0,0,951,900,847,796,743,874,770,52,127,500,510,1,1,10378119,92,-10.08,-7.10,12,0.00,-88.00,-125.00,2260,20240610,-60.75,503,20240102,76.34,2260,-60.75,20240610,503,76.34,20240102,2260,-60.75,20240610,503,76.34,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241210,141016,57,100.00,KONEX,,,N,N,N,N, ,N,887,37,2,4.35,31290,36,0.81,900,900,779,977,723,850,869.17,0.00,0,0,951,900,847,796,743,874,770,52,127,500,510,1,1,10378119,92,-10.08,-7.10,12,0.00,-88.00,-125.00,2260,20240610,-60.75,503,20240102,76.34,2260,-60.75,20240610,503,76.34,20240102,2260,-60.75,20240610,503,76.34,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241210,131017,57,100.00,KONEX,,,N,N,N,N, ,N,887,37,2,4.35,19030,22,0.49,900,900,779,977,723,850,865.00,0.00,0,0,951,900,847,796,743,874,770,52,127,500,510,1,1,10378119,92,-10.08,-7.10,12,0.00,-88.00,-125.00,2260,20240610,-60.75,503,20240102,76.34,2260,-60.75,20240610,503,76.34,20240102,2260,-60.75,20240610,503,76.34,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241210,121016,57,100.00,KONEX,,,N,N,N,N, ,N,888,38,2,4.47,14595,17,0.38,900,900,779,977,723,850,858.53,0.00,0,0,951,900,847,796,743,874,770,52,127,500,510,1,1,10378119,92,-10.09,-7.10,12,0.00,-88.00,-125.00,2260,20240610,-60.71,503,20240102,76.54,2260,-60.71,20240610,503,76.54,20240102,2260,-60.71,20240610,503,76.54,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241210,111016,57,100.00,KONEX,,,N,N,N,N, ,N,888,38,2,4.47,14595,17,0.38,900,900,779,977,723,850,858.53,0.00,0,0,951,900,847,796,743,874,770,52,127,500,510,1,1,10378119,92,-10.09,-7.10,12,0.00,-88.00,-125.00,2260,20240610,-60.71,503,20240102,76.54,2260,-60.71,20240610,503,76.54,20240102,2260,-60.71,20240610,503,76.54,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241210,101016,57,100.00,KONEX,,,N,N,N,N, ,N,888,38,2,4.47,14595,17,0.38,900,900,779,977,723,850,858.53,0.00,0,0,951,900,847,796,743,874,770,52,127,500,510,1,1,10378119,92,-10.09,-7.10,12,0.00,-88.00,-125.00,2260,20240610,-60.71,503,20240102,76.54,2260,-60.71,20240610,503,76.54,20240102,2260,-60.71,20240610,503,76.54,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241210,091023,57,100.00,KONEX,,,N,N,N,N, ,N,900,50,2,5.88,900,1,0.02,900,900,900,977,723,850,900.00,0.00,0,0,951,900,847,796,743,874,770,52,127,500,510,1,1,10378119,93,-10.23,-7.20,12,0.00,-88.00,-125.00,2260,20240610,-60.18,503,20240102,78.93,2260,-60.18,20240610,503,78.93,20240102,2260,-60.18,20240610,503,78.93,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241209,161013,57,100.00,KONEX,,,N,N,N,N, ,N,850,-48,5,-5.35,3584885,4464,341.55,898,898,794,1032,764,898,803.07,0.00,0,0,1038,967,928,857,818,948,838,52,134,500,530,1,1,10378119,88,-9.66,-6.80,12,0.04,-88.00,-125.00,2260,20240610,-62.39,503,20240102,68.99,2260,-62.39,20240610,503,68.99,20240102,2260,-62.39,20240610,503,68.99,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241209,151014,57,100.00,KONEX,,,N,N,N,N, ,N,850,-48,5,-5.35,3584885,4464,341.55,898,898,794,1032,764,898,803.07,0.00,0,0,1038,967,928,857,818,948,838,52,134,500,530,1,1,10378119,88,-9.66,-6.80,12,0.04,-88.00,-125.00,2260,20240610,-62.39,503,20240102,68.99,2260,-62.39,20240610,503,68.99,20240102,2260,-62.39,20240610,503,68.99,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N
20241209,141015,57,100.00,KONEX,,,N,N,N,N, ,N,850,-48,5,-5.35,3584885,4464,341.55,898,898,794,1032,764,898,803.07,0.00,0,0,1038,967,928,857,818,948,838,52,134,500,530,1,1,10378119,88,-9.66,-6.80,12,0.04,-88.00,-125.00,2260,20240610,-62.39,503,20240102,68.99,2260,-62.39,20240610,503,68.99,20240102,2260,-62.39,20240610,503,68.99,20240102,0.00,N,258540,500,51 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 161014 57 100.00 KONEX N N N N N 887 37 2 4.35 41855 48 1.08 900 900 779 977 723 850 871.98 0.00 0 0 951 900 847 796 743 874 770 52 127 500 510 1 1 10378119 92 -10.08 -7.10 12 0.00 -88.00 -125.00 2260 20240610 -60.75 503 20240102 76.34 2260 -60.75 20240610 503 76.34 20240102 2260 -60.75 20240610 503 76.34 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
3 20241210 151017 57 100.00 KONEX N N N N N 887 37 2 4.35 41855 48 1.08 900 900 779 977 723 850 871.98 0.00 0 0 951 900 847 796 743 874 770 52 127 500 510 1 1 10378119 92 -10.08 -7.10 12 0.00 -88.00 -125.00 2260 20240610 -60.75 503 20240102 76.34 2260 -60.75 20240610 503 76.34 20240102 2260 -60.75 20240610 503 76.34 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
4 20241210 141016 57 100.00 KONEX N N N N N 887 37 2 4.35 31290 36 0.81 900 900 779 977 723 850 869.17 0.00 0 0 951 900 847 796 743 874 770 52 127 500 510 1 1 10378119 92 -10.08 -7.10 12 0.00 -88.00 -125.00 2260 20240610 -60.75 503 20240102 76.34 2260 -60.75 20240610 503 76.34 20240102 2260 -60.75 20240610 503 76.34 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
5 20241210 131017 57 100.00 KONEX N N N N N 887 37 2 4.35 19030 22 0.49 900 900 779 977 723 850 865.00 0.00 0 0 951 900 847 796 743 874 770 52 127 500 510 1 1 10378119 92 -10.08 -7.10 12 0.00 -88.00 -125.00 2260 20240610 -60.75 503 20240102 76.34 2260 -60.75 20240610 503 76.34 20240102 2260 -60.75 20240610 503 76.34 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
6 20241210 121016 57 100.00 KONEX N N N N N 888 38 2 4.47 14595 17 0.38 900 900 779 977 723 850 858.53 0.00 0 0 951 900 847 796 743 874 770 52 127 500 510 1 1 10378119 92 -10.09 -7.10 12 0.00 -88.00 -125.00 2260 20240610 -60.71 503 20240102 76.54 2260 -60.71 20240610 503 76.54 20240102 2260 -60.71 20240610 503 76.54 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
7 20241210 111016 57 100.00 KONEX N N N N N 888 38 2 4.47 14595 17 0.38 900 900 779 977 723 850 858.53 0.00 0 0 951 900 847 796 743 874 770 52 127 500 510 1 1 10378119 92 -10.09 -7.10 12 0.00 -88.00 -125.00 2260 20240610 -60.71 503 20240102 76.54 2260 -60.71 20240610 503 76.54 20240102 2260 -60.71 20240610 503 76.54 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
8 20241210 101016 57 100.00 KONEX N N N N N 888 38 2 4.47 14595 17 0.38 900 900 779 977 723 850 858.53 0.00 0 0 951 900 847 796 743 874 770 52 127 500 510 1 1 10378119 92 -10.09 -7.10 12 0.00 -88.00 -125.00 2260 20240610 -60.71 503 20240102 76.54 2260 -60.71 20240610 503 76.54 20240102 2260 -60.71 20240610 503 76.54 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
9 20241210 091023 57 100.00 KONEX N N N N N 900 50 2 5.88 900 1 0.02 900 900 900 977 723 850 900.00 0.00 0 0 951 900 847 796 743 874 770 52 127 500 510 1 1 10378119 93 -10.23 -7.20 12 0.00 -88.00 -125.00 2260 20240610 -60.18 503 20240102 78.93 2260 -60.18 20240610 503 78.93 20240102 2260 -60.18 20240610 503 78.93 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
10 20241209 161013 57 100.00 KONEX N N N N N 850 -48 5 -5.35 3584885 4464 341.55 898 898 794 1032 764 898 803.07 0.00 0 0 1038 967 928 857 818 948 838 52 134 500 530 1 1 10378119 88 -9.66 -6.80 12 0.04 -88.00 -125.00 2260 20240610 -62.39 503 20240102 68.99 2260 -62.39 20240610 503 68.99 20240102 2260 -62.39 20240610 503 68.99 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
11 20241209 151014 57 100.00 KONEX N N N N N 850 -48 5 -5.35 3584885 4464 341.55 898 898 794 1032 764 898 803.07 0.00 0 0 1038 967 928 857 818 948 838 52 134 500 530 1 1 10378119 88 -9.66 -6.80 12 0.04 -88.00 -125.00 2260 20240610 -62.39 503 20240102 68.99 2260 -62.39 20240610 503 68.99 20240102 2260 -62.39 20240610 503 68.99 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N
12 20241209 141015 57 100.00 KONEX N N N N N 850 -48 5 -5.35 3584885 4464 341.55 898 898 794 1032 764 898 803.07 0.00 0 0 1038 967 928 857 818 948 838 52 134 500 530 1 1 10378119 88 -9.66 -6.80 12 0.04 -88.00 -125.00 2260 20240610 -62.39 503 20240102 68.99 2260 -62.39 20240610 503 68.99 20240102 2260 -62.39 20240610 503 68.99 20240102 0.00 N 258540 500 51 억 0 N N 0 N 00 N