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
267080/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
20241210,161024,57,100.00,KONEX,,,N,N,N,N, ,N,2250,80,2,3.69,32205,14,0.21,2485,2485,2250,2495,1845,2170,2300.36,0.00,0,0,2633,2401,2268,2036,1903,2335,1970,59,325,500,1300,5,1,11871408,267,-2.93,1.44,12,0.00,-769.00,1558.00,6420,20240117,-64.95,2000,20240927,12.50,6420,-64.95,20240117,2000,12.50,20240927,6420,-64.95,20240117,2000,12.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241210,151027,57,100.00,KONEX,,,N,N,N,N, ,N,2485,315,2,14.52,7455,3,0.05,2485,2485,2485,2495,1845,2170,2485.00,0.00,0,0,2633,2401,2268,2036,1903,2335,1970,59,325,500,1300,5,1,11871408,295,-3.23,1.59,12,0.00,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241210,141026,57,100.00,KONEX,,,N,N,N,N, ,N,2485,315,2,14.52,7455,3,0.05,2485,2485,2485,2495,1845,2170,2485.00,0.00,0,0,2633,2401,2268,2036,1903,2335,1970,59,325,500,1300,5,1,11871408,295,-3.23,1.59,12,0.00,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241210,131027,57,100.00,KONEX,,,N,N,N,N, ,N,2485,315,2,14.52,7455,3,0.05,2485,2485,2485,2495,1845,2170,2485.00,0.00,0,0,2633,2401,2268,2036,1903,2335,1970,59,325,500,1300,5,1,11871408,295,-3.23,1.59,12,0.00,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241210,121026,57,100.00,KONEX,,,N,N,N,N, ,N,2485,315,2,14.52,7455,3,0.05,2485,2485,2485,2495,1845,2170,2485.00,0.00,0,0,2633,2401,2268,2036,1903,2335,1970,59,325,500,1300,5,1,11871408,295,-3.23,1.59,12,0.00,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241210,111026,57,100.00,KONEX,,,N,N,N,N, ,N,2485,315,2,14.52,7455,3,0.05,2485,2485,2485,2495,1845,2170,2485.00,0.00,0,0,2633,2401,2268,2036,1903,2335,1970,59,325,500,1300,5,1,11871408,295,-3.23,1.59,12,0.00,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241210,101026,57,100.00,KONEX,,,N,N,N,N, ,N,2485,315,2,14.52,7455,3,0.05,2485,2485,2485,2495,1845,2170,2485.00,0.00,0,0,2633,2401,2268,2036,1903,2335,1970,59,325,500,1300,5,1,11871408,295,-3.23,1.59,12,0.00,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241210,091033,57,100.00,KONEX,,,N,N,N,N, ,N,2485,315,2,14.52,7455,3,0.05,2485,2485,2485,2495,1845,2170,2485.00,0.00,0,0,2633,2401,2268,2036,1903,2335,1970,59,325,500,1300,5,1,11871408,295,-3.23,1.59,12,0.00,-769.00,1558.00,6420,20240117,-61.29,2000,20240927,24.25,6420,-61.29,20240117,2000,24.25,20240927,6420,-61.29,20240117,2000,24.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241209,161023,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-165,5,-7.07,14324310,6526,186.14,2500,2500,2135,2685,1985,2335,2194.96,0.00,0,0,2541,2437,2326,2222,2111,2382,2167,59,350,500,1400,5,1,11871408,258,-2.82,1.39,12,0.05,-769.00,1558.00,6420,20240117,-66.20,2000,20240927,8.50,6420,-66.20,20240117,2000,8.50,20240927,6420,-66.20,20240117,2000,8.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241209,151024,57,100.00,KONEX,,,N,N,N,N, ,N,2155,-180,5,-7.71,12807480,5827,166.20,2500,2500,2135,2685,1985,2335,2197.95,0.00,0,0,2541,2437,2326,2222,2111,2382,2167,59,350,500,1400,5,1,11871408,256,-2.80,1.38,12,0.05,-769.00,1558.00,6420,20240117,-66.43,2000,20240927,7.75,6420,-66.43,20240117,2000,7.75,20240927,6420,-66.43,20240117,2000,7.75,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N
20241209,141025,57,100.00,KONEX,,,N,N,N,N, ,N,2350,15,2,0.64,10641580,4827,137.68,2500,2500,2135,2685,1985,2335,2204.59,0.00,0,0,2541,2437,2326,2222,2111,2382,2167,59,350,500,1400,5,1,11871408,279,-3.06,1.51,12,0.04,-769.00,1558.00,6420,20240117,-63.40,2000,20240927,17.50,6420,-63.40,20240117,2000,17.50,20240927,6420,-63.40,20240117,2000,17.50,20240927,0.00,N,267080,500,59 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 161024 57 100.00 KONEX N N N N N 2250 80 2 3.69 32205 14 0.21 2485 2485 2250 2495 1845 2170 2300.36 0.00 0 0 2633 2401 2268 2036 1903 2335 1970 59 325 500 1300 5 1 11871408 267 -2.93 1.44 12 0.00 -769.00 1558.00 6420 20240117 -64.95 2000 20240927 12.50 6420 -64.95 20240117 2000 12.50 20240927 6420 -64.95 20240117 2000 12.50 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
3 20241210 151027 57 100.00 KONEX N N N N N 2485 315 2 14.52 7455 3 0.05 2485 2485 2485 2495 1845 2170 2485.00 0.00 0 0 2633 2401 2268 2036 1903 2335 1970 59 325 500 1300 5 1 11871408 295 -3.23 1.59 12 0.00 -769.00 1558.00 6420 20240117 -61.29 2000 20240927 24.25 6420 -61.29 20240117 2000 24.25 20240927 6420 -61.29 20240117 2000 24.25 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
4 20241210 141026 57 100.00 KONEX N N N N N 2485 315 2 14.52 7455 3 0.05 2485 2485 2485 2495 1845 2170 2485.00 0.00 0 0 2633 2401 2268 2036 1903 2335 1970 59 325 500 1300 5 1 11871408 295 -3.23 1.59 12 0.00 -769.00 1558.00 6420 20240117 -61.29 2000 20240927 24.25 6420 -61.29 20240117 2000 24.25 20240927 6420 -61.29 20240117 2000 24.25 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
5 20241210 131027 57 100.00 KONEX N N N N N 2485 315 2 14.52 7455 3 0.05 2485 2485 2485 2495 1845 2170 2485.00 0.00 0 0 2633 2401 2268 2036 1903 2335 1970 59 325 500 1300 5 1 11871408 295 -3.23 1.59 12 0.00 -769.00 1558.00 6420 20240117 -61.29 2000 20240927 24.25 6420 -61.29 20240117 2000 24.25 20240927 6420 -61.29 20240117 2000 24.25 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
6 20241210 121026 57 100.00 KONEX N N N N N 2485 315 2 14.52 7455 3 0.05 2485 2485 2485 2495 1845 2170 2485.00 0.00 0 0 2633 2401 2268 2036 1903 2335 1970 59 325 500 1300 5 1 11871408 295 -3.23 1.59 12 0.00 -769.00 1558.00 6420 20240117 -61.29 2000 20240927 24.25 6420 -61.29 20240117 2000 24.25 20240927 6420 -61.29 20240117 2000 24.25 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
7 20241210 111026 57 100.00 KONEX N N N N N 2485 315 2 14.52 7455 3 0.05 2485 2485 2485 2495 1845 2170 2485.00 0.00 0 0 2633 2401 2268 2036 1903 2335 1970 59 325 500 1300 5 1 11871408 295 -3.23 1.59 12 0.00 -769.00 1558.00 6420 20240117 -61.29 2000 20240927 24.25 6420 -61.29 20240117 2000 24.25 20240927 6420 -61.29 20240117 2000 24.25 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
8 20241210 101026 57 100.00 KONEX N N N N N 2485 315 2 14.52 7455 3 0.05 2485 2485 2485 2495 1845 2170 2485.00 0.00 0 0 2633 2401 2268 2036 1903 2335 1970 59 325 500 1300 5 1 11871408 295 -3.23 1.59 12 0.00 -769.00 1558.00 6420 20240117 -61.29 2000 20240927 24.25 6420 -61.29 20240117 2000 24.25 20240927 6420 -61.29 20240117 2000 24.25 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
9 20241210 091033 57 100.00 KONEX N N N N N 2485 315 2 14.52 7455 3 0.05 2485 2485 2485 2495 1845 2170 2485.00 0.00 0 0 2633 2401 2268 2036 1903 2335 1970 59 325 500 1300 5 1 11871408 295 -3.23 1.59 12 0.00 -769.00 1558.00 6420 20240117 -61.29 2000 20240927 24.25 6420 -61.29 20240117 2000 24.25 20240927 6420 -61.29 20240117 2000 24.25 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
10 20241209 161023 57 100.00 KONEX N N N N N 2170 -165 5 -7.07 14324310 6526 186.14 2500 2500 2135 2685 1985 2335 2194.96 0.00 0 0 2541 2437 2326 2222 2111 2382 2167 59 350 500 1400 5 1 11871408 258 -2.82 1.39 12 0.05 -769.00 1558.00 6420 20240117 -66.20 2000 20240927 8.50 6420 -66.20 20240117 2000 8.50 20240927 6420 -66.20 20240117 2000 8.50 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
11 20241209 151024 57 100.00 KONEX N N N N N 2155 -180 5 -7.71 12807480 5827 166.20 2500 2500 2135 2685 1985 2335 2197.95 0.00 0 0 2541 2437 2326 2222 2111 2382 2167 59 350 500 1400 5 1 11871408 256 -2.80 1.38 12 0.05 -769.00 1558.00 6420 20240117 -66.43 2000 20240927 7.75 6420 -66.43 20240117 2000 7.75 20240927 6420 -66.43 20240117 2000 7.75 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N
12 20241209 141025 57 100.00 KONEX N N N N N 2350 15 2 0.64 10641580 4827 137.68 2500 2500 2135 2685 1985 2335 2204.59 0.00 0 0 2541 2437 2326 2222 2111 2382 2167 59 350 500 1400 5 1 11871408 279 -3.06 1.51 12 0.04 -769.00 1558.00 6420 20240117 -63.40 2000 20240927 17.50 6420 -63.40 20240117 2000 17.50 20240927 6420 -63.40 20240117 2000 17.50 20240927 0.00 N 267080 500 59 억 0 N N 0 N 00 N