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
296160/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
20241210,161049,57,100.00,KONEX,,,N,N,N,N, ,N,6500,10,2,0.15,18564070,2892,262.43,6480,6500,6300,7460,5520,6490,6419.11,5.03,0,0,6750,6620,6440,6310,6130,6530,6220,58,970,500,4280,10,1,11659228,758,-6.47,3.30,12,0.02,-1005.00,1971.00,9380,20240109,-30.70,5550,20240424,17.12,9380,-30.70,20240109,5550,17.12,20240424,9380,-30.70,20240109,5550,17.12,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241210,151052,57,100.00,KONEX,,,N,N,N,N, ,N,6460,-30,5,-0.46,6468750,1011,91.74,6480,6480,6300,7460,5520,6490,6398.37,5.03,0,0,6750,6620,6440,6310,6130,6530,6220,58,970,500,4280,10,1,11659228,753,-6.43,3.28,12,0.01,-1005.00,1971.00,9380,20240109,-31.13,5550,20240424,16.40,9380,-31.13,20240109,5550,16.40,20240424,9380,-31.13,20240109,5550,16.40,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241210,141052,57,100.00,KONEX,,,N,N,N,N, ,N,6470,-20,5,-0.31,6133370,958,86.93,6480,6480,6300,7460,5520,6490,6402.27,5.03,0,0,6750,6620,6440,6310,6130,6530,6220,58,970,500,4280,10,1,11659228,754,-6.44,3.28,12,0.01,-1005.00,1971.00,9380,20240109,-31.02,5550,20240424,16.58,9380,-31.02,20240109,5550,16.58,20240424,9380,-31.02,20240109,5550,16.58,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241210,131053,57,100.00,KONEX,,,N,N,N,N, ,N,6480,-10,5,-0.15,5810830,908,82.40,6480,6480,6300,7460,5520,6490,6399.59,5.03,0,0,6750,6620,6440,6310,6130,6530,6220,58,970,500,4280,10,1,11659228,756,-6.45,3.29,12,0.01,-1005.00,1971.00,9380,20240109,-30.92,5550,20240424,16.76,9380,-30.92,20240109,5550,16.76,20240424,9380,-30.92,20240109,5550,16.76,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241210,121052,57,100.00,KONEX,,,N,N,N,N, ,N,6480,-10,5,-0.15,5810830,908,82.40,6480,6480,6300,7460,5520,6490,6399.59,5.03,0,0,6750,6620,6440,6310,6130,6530,6220,58,970,500,4280,10,1,11659228,756,-6.45,3.29,12,0.01,-1005.00,1971.00,9380,20240109,-30.92,5550,20240424,16.76,9380,-30.92,20240109,5550,16.76,20240424,9380,-30.92,20240109,5550,16.76,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241210,111051,57,100.00,KONEX,,,N,N,N,N, ,N,6480,-10,5,-0.15,5810830,908,82.40,6480,6480,6300,7460,5520,6490,6399.59,5.03,0,0,6750,6620,6440,6310,6130,6530,6220,58,970,500,4280,10,1,11659228,756,-6.45,3.29,12,0.01,-1005.00,1971.00,9380,20240109,-30.92,5550,20240424,16.76,9380,-30.92,20240109,5550,16.76,20240424,9380,-30.92,20240109,5550,16.76,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241210,101052,57,100.00,KONEX,,,N,N,N,N, ,N,6480,-10,5,-0.15,1380240,213,19.33,6480,6480,6480,7460,5520,6490,6480.00,5.03,0,0,6750,6620,6440,6310,6130,6530,6220,58,970,500,4280,10,1,11659228,756,-6.45,3.29,12,0.00,-1005.00,1971.00,9380,20240109,-30.92,5550,20240424,16.76,9380,-30.92,20240109,5550,16.76,20240424,9380,-30.92,20240109,5550,16.76,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241210,091059,57,100.00,KONEX,,,N,N,N,N, ,N,6480,-10,5,-0.15,207360,32,2.90,6480,6480,6480,7460,5520,6490,6480.00,5.03,0,0,6750,6620,6440,6310,6130,6530,6220,58,970,500,4280,10,1,11659228,756,-6.45,3.29,12,0.00,-1005.00,1971.00,9380,20240109,-30.92,5550,20240424,16.76,9380,-30.92,20240109,5550,16.76,20240424,9380,-30.92,20240109,5550,16.76,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241209,161048,57,100.00,KONEX,,,N,N,N,N, ,N,6490,-100,5,-1.52,7094510,1102,248.76,6570,6570,6260,7570,5610,6590,6437.85,5.03,0,0,6776,6682,6496,6402,6216,6730,6450,58,980,500,4340,10,1,11659228,757,-6.46,3.29,12,0.01,-1005.00,1971.00,9380,20240109,-30.81,5550,20240424,16.94,9380,-30.81,20240109,5550,16.94,20240424,9380,-30.81,20240109,5550,16.94,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241209,151050,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-190,5,-2.88,1907920,300,67.72,6570,6570,6260,7570,5610,6590,6359.73,5.03,0,0,6776,6682,6496,6402,6216,6730,6450,58,980,500,4340,10,1,11659228,746,-6.37,3.25,12,0.00,-1005.00,1971.00,9380,20240109,-31.77,5550,20240424,15.32,9380,-31.77,20240109,5550,15.32,20240424,9380,-31.77,20240109,5550,15.32,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241209,141050,57,100.00,KONEX,,,N,N,N,N, ,N,6290,-300,5,-4.55,1272520,199,44.92,6570,6570,6260,7570,5610,6590,6394.57,5.03,0,0,6776,6682,6496,6402,6216,6730,6450,58,980,500,4340,10,1,11659228,733,-6.26,3.19,12,0.00,-1005.00,1971.00,9380,20240109,-32.94,5550,20240424,13.33,9380,-32.94,20240109,5550,13.33,20240424,9380,-32.94,20240109,5550,13.33,20240424,0.00,N,296160,500,58 억,,586466,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 161049 57 100.00 KONEX N N N N N 6500 10 2 0.15 18564070 2892 262.43 6480 6500 6300 7460 5520 6490 6419.11 5.03 0 0 6750 6620 6440 6310 6130 6530 6220 58 970 500 4280 10 1 11659228 758 -6.47 3.30 12 0.02 -1005.00 1971.00 9380 20240109 -30.70 5550 20240424 17.12 9380 -30.70 20240109 5550 17.12 20240424 9380 -30.70 20240109 5550 17.12 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
3 20241210 151052 57 100.00 KONEX N N N N N 6460 -30 5 -0.46 6468750 1011 91.74 6480 6480 6300 7460 5520 6490 6398.37 5.03 0 0 6750 6620 6440 6310 6130 6530 6220 58 970 500 4280 10 1 11659228 753 -6.43 3.28 12 0.01 -1005.00 1971.00 9380 20240109 -31.13 5550 20240424 16.40 9380 -31.13 20240109 5550 16.40 20240424 9380 -31.13 20240109 5550 16.40 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
4 20241210 141052 57 100.00 KONEX N N N N N 6470 -20 5 -0.31 6133370 958 86.93 6480 6480 6300 7460 5520 6490 6402.27 5.03 0 0 6750 6620 6440 6310 6130 6530 6220 58 970 500 4280 10 1 11659228 754 -6.44 3.28 12 0.01 -1005.00 1971.00 9380 20240109 -31.02 5550 20240424 16.58 9380 -31.02 20240109 5550 16.58 20240424 9380 -31.02 20240109 5550 16.58 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
5 20241210 131053 57 100.00 KONEX N N N N N 6480 -10 5 -0.15 5810830 908 82.40 6480 6480 6300 7460 5520 6490 6399.59 5.03 0 0 6750 6620 6440 6310 6130 6530 6220 58 970 500 4280 10 1 11659228 756 -6.45 3.29 12 0.01 -1005.00 1971.00 9380 20240109 -30.92 5550 20240424 16.76 9380 -30.92 20240109 5550 16.76 20240424 9380 -30.92 20240109 5550 16.76 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
6 20241210 121052 57 100.00 KONEX N N N N N 6480 -10 5 -0.15 5810830 908 82.40 6480 6480 6300 7460 5520 6490 6399.59 5.03 0 0 6750 6620 6440 6310 6130 6530 6220 58 970 500 4280 10 1 11659228 756 -6.45 3.29 12 0.01 -1005.00 1971.00 9380 20240109 -30.92 5550 20240424 16.76 9380 -30.92 20240109 5550 16.76 20240424 9380 -30.92 20240109 5550 16.76 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
7 20241210 111051 57 100.00 KONEX N N N N N 6480 -10 5 -0.15 5810830 908 82.40 6480 6480 6300 7460 5520 6490 6399.59 5.03 0 0 6750 6620 6440 6310 6130 6530 6220 58 970 500 4280 10 1 11659228 756 -6.45 3.29 12 0.01 -1005.00 1971.00 9380 20240109 -30.92 5550 20240424 16.76 9380 -30.92 20240109 5550 16.76 20240424 9380 -30.92 20240109 5550 16.76 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
8 20241210 101052 57 100.00 KONEX N N N N N 6480 -10 5 -0.15 1380240 213 19.33 6480 6480 6480 7460 5520 6490 6480.00 5.03 0 0 6750 6620 6440 6310 6130 6530 6220 58 970 500 4280 10 1 11659228 756 -6.45 3.29 12 0.00 -1005.00 1971.00 9380 20240109 -30.92 5550 20240424 16.76 9380 -30.92 20240109 5550 16.76 20240424 9380 -30.92 20240109 5550 16.76 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
9 20241210 091059 57 100.00 KONEX N N N N N 6480 -10 5 -0.15 207360 32 2.90 6480 6480 6480 7460 5520 6490 6480.00 5.03 0 0 6750 6620 6440 6310 6130 6530 6220 58 970 500 4280 10 1 11659228 756 -6.45 3.29 12 0.00 -1005.00 1971.00 9380 20240109 -30.92 5550 20240424 16.76 9380 -30.92 20240109 5550 16.76 20240424 9380 -30.92 20240109 5550 16.76 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
10 20241209 161048 57 100.00 KONEX N N N N N 6490 -100 5 -1.52 7094510 1102 248.76 6570 6570 6260 7570 5610 6590 6437.85 5.03 0 0 6776 6682 6496 6402 6216 6730 6450 58 980 500 4340 10 1 11659228 757 -6.46 3.29 12 0.01 -1005.00 1971.00 9380 20240109 -30.81 5550 20240424 16.94 9380 -30.81 20240109 5550 16.94 20240424 9380 -30.81 20240109 5550 16.94 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
11 20241209 151050 57 100.00 KONEX N N N N N 6400 -190 5 -2.88 1907920 300 67.72 6570 6570 6260 7570 5610 6590 6359.73 5.03 0 0 6776 6682 6496 6402 6216 6730 6450 58 980 500 4340 10 1 11659228 746 -6.37 3.25 12 0.00 -1005.00 1971.00 9380 20240109 -31.77 5550 20240424 15.32 9380 -31.77 20240109 5550 15.32 20240424 9380 -31.77 20240109 5550 15.32 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
12 20241209 141050 57 100.00 KONEX N N N N N 6290 -300 5 -4.55 1272520 199 44.92 6570 6570 6260 7570 5610 6590 6394.57 5.03 0 0 6776 6682 6496 6402 6216 6730 6450 58 980 500 4340 10 1 11659228 733 -6.26 3.19 12 0.00 -1005.00 1971.00 9380 20240109 -32.94 5550 20240424 13.33 9380 -32.94 20240109 5550 13.33 20240424 9380 -32.94 20240109 5550 13.33 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N