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
289860/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
20241210,161041,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4150,20231201,77.11,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241210,151044,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4150,20231201,77.11,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241210,141044,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4150,20231201,77.11,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241210,131045,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4150,20231201,77.11,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241210,121044,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4150,20231201,77.11,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241210,111043,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4150,20231201,77.11,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241210,101044,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4150,20231201,77.11,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241210,091051,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4150,20231201,77.11,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241209,161041,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4100,20231130,79.27,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241209,151042,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4100,20231130,79.27,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N
20241209,141043,58,100.00,KONEX,,,N,N,N,N, ,N,7350,0,3,0.00,0,0,0.00,0,0,0,8450,6250,7350,0.00,0.00,0,0,7350,7350,7350,7350,7350,7350,7350,87,1100,500,0,10,1,17329579,1274,114.84,18.80,12,0.00,64.00,391.00,9300,20240307,-20.97,4100,20231130,79.27,9300,-20.97,20240307,5610,31.02,20240130,9300,-20.97,20240307,4200,75.00,20231213,0.00,N,289860,500,86 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 161041 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4150 20231201 77.11 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
3 20241210 151044 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4150 20231201 77.11 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
4 20241210 141044 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4150 20231201 77.11 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
5 20241210 131045 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4150 20231201 77.11 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
6 20241210 121044 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4150 20231201 77.11 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
7 20241210 111043 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4150 20231201 77.11 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
8 20241210 101044 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4150 20231201 77.11 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
9 20241210 091051 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4150 20231201 77.11 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
10 20241209 161041 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4100 20231130 79.27 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
11 20241209 151042 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4100 20231130 79.27 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N
12 20241209 141043 58 100.00 KONEX N N N N N 7350 0 3 0.00 0 0 0.00 0 0 0 8450 6250 7350 0.00 0.00 0 0 7350 7350 7350 7350 7350 7350 7350 87 1100 500 0 10 1 17329579 1274 114.84 18.80 12 0.00 64.00 391.00 9300 20240307 -20.97 4100 20231130 79.27 9300 -20.97 20240307 5610 31.02 20240130 9300 -20.97 20240307 4200 75.00 20231213 0.00 N 289860 500 86 억 0 N N 0 N 00 N