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
302920/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
20241210,161057,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-400,5,-6.25,92000,15,0.00,6200,6200,6000,7360,5440,6400,6133.33,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,273,-15.87,3.20,12,0.00,-378.00,1874.00,13440,20231214,-55.36,4305,20240805,39.37,10490,-42.80,20240110,4305,39.37,20240805,13440,-55.36,20231214,4305,39.37,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241210,151100,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-400,5,-6.25,92000,15,0.00,6200,6200,6000,7360,5440,6400,6133.33,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,273,-15.87,3.20,12,0.00,-378.00,1874.00,13440,20231214,-55.36,4305,20240805,39.37,10490,-42.80,20240110,4305,39.37,20240805,13440,-55.36,20231214,4305,39.37,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241210,141100,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,62000,10,0.00,6200,6200,6200,7360,5440,6400,6200.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,282,-16.40,3.31,12,0.00,-378.00,1874.00,13440,20231214,-53.87,4305,20240805,44.02,10490,-40.90,20240110,4305,44.02,20240805,13440,-53.87,20231214,4305,44.02,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241210,131101,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,62000,10,0.00,6200,6200,6200,7360,5440,6400,6200.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,282,-16.40,3.31,12,0.00,-378.00,1874.00,13440,20231214,-53.87,4305,20240805,44.02,10490,-40.90,20240110,4305,44.02,20240805,13440,-53.87,20231214,4305,44.02,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241210,121059,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,62000,10,0.00,6200,6200,6200,7360,5440,6400,6200.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,282,-16.40,3.31,12,0.00,-378.00,1874.00,13440,20231214,-53.87,4305,20240805,44.02,10490,-40.90,20240110,4305,44.02,20240805,13440,-53.87,20231214,4305,44.02,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241210,111059,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,62000,10,0.00,6200,6200,6200,7360,5440,6400,6200.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,282,-16.40,3.31,12,0.00,-378.00,1874.00,13440,20231214,-53.87,4305,20240805,44.02,10490,-40.90,20240110,4305,44.02,20240805,13440,-53.87,20231214,4305,44.02,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241210,101059,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-200,5,-3.12,62000,10,0.00,6200,6200,6200,7360,5440,6400,6200.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,282,-16.40,3.31,12,0.00,-378.00,1874.00,13440,20231214,-53.87,4305,20240805,44.02,10490,-40.90,20240110,4305,44.02,20240805,13440,-53.87,20231214,4305,44.02,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241210,091107,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,291,-16.93,3.42,12,0.00,-378.00,1874.00,13440,20231214,-52.38,4305,20240805,48.66,10490,-38.99,20240110,4305,48.66,20240805,13440,-52.38,20231214,4305,48.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241209,161056,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,291,-16.93,3.42,12,0.00,-378.00,1874.00,13440,20231214,-52.38,4305,20240805,48.66,10490,-38.99,20240110,4305,48.66,20240805,13440,-52.38,20231214,4305,48.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241209,151058,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,291,-16.93,3.42,12,0.00,-378.00,1874.00,13440,20231214,-52.38,4305,20240805,48.66,10490,-38.99,20240110,4305,48.66,20240805,13440,-52.38,20231214,4305,48.66,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N
20241209,141058,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,23,960,500,3840,10,1,4552359,291,-16.93,3.42,12,0.00,-378.00,1874.00,13440,20231214,-52.38,4305,20240805,48.66,10490,-38.99,20240110,4305,48.66,20240805,13440,-52.38,20231214,4305,48.66,20240805,0.00,N,302920,500,22 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 161057 57 100.00 KONEX N N N N N 6000 -400 5 -6.25 92000 15 0.00 6200 6200 6000 7360 5440 6400 6133.33 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 273 -15.87 3.20 12 0.00 -378.00 1874.00 13440 20231214 -55.36 4305 20240805 39.37 10490 -42.80 20240110 4305 39.37 20240805 13440 -55.36 20231214 4305 39.37 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
3 20241210 151100 57 100.00 KONEX N N N N N 6000 -400 5 -6.25 92000 15 0.00 6200 6200 6000 7360 5440 6400 6133.33 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 273 -15.87 3.20 12 0.00 -378.00 1874.00 13440 20231214 -55.36 4305 20240805 39.37 10490 -42.80 20240110 4305 39.37 20240805 13440 -55.36 20231214 4305 39.37 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
4 20241210 141100 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 62000 10 0.00 6200 6200 6200 7360 5440 6400 6200.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 282 -16.40 3.31 12 0.00 -378.00 1874.00 13440 20231214 -53.87 4305 20240805 44.02 10490 -40.90 20240110 4305 44.02 20240805 13440 -53.87 20231214 4305 44.02 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
5 20241210 131101 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 62000 10 0.00 6200 6200 6200 7360 5440 6400 6200.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 282 -16.40 3.31 12 0.00 -378.00 1874.00 13440 20231214 -53.87 4305 20240805 44.02 10490 -40.90 20240110 4305 44.02 20240805 13440 -53.87 20231214 4305 44.02 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
6 20241210 121059 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 62000 10 0.00 6200 6200 6200 7360 5440 6400 6200.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 282 -16.40 3.31 12 0.00 -378.00 1874.00 13440 20231214 -53.87 4305 20240805 44.02 10490 -40.90 20240110 4305 44.02 20240805 13440 -53.87 20231214 4305 44.02 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
7 20241210 111059 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 62000 10 0.00 6200 6200 6200 7360 5440 6400 6200.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 282 -16.40 3.31 12 0.00 -378.00 1874.00 13440 20231214 -53.87 4305 20240805 44.02 10490 -40.90 20240110 4305 44.02 20240805 13440 -53.87 20231214 4305 44.02 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
8 20241210 101059 57 100.00 KONEX N N N N N 6200 -200 5 -3.12 62000 10 0.00 6200 6200 6200 7360 5440 6400 6200.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 282 -16.40 3.31 12 0.00 -378.00 1874.00 13440 20231214 -53.87 4305 20240805 44.02 10490 -40.90 20240110 4305 44.02 20240805 13440 -53.87 20231214 4305 44.02 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
9 20241210 091107 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 291 -16.93 3.42 12 0.00 -378.00 1874.00 13440 20231214 -52.38 4305 20240805 48.66 10490 -38.99 20240110 4305 48.66 20240805 13440 -52.38 20231214 4305 48.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
10 20241209 161056 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 291 -16.93 3.42 12 0.00 -378.00 1874.00 13440 20231214 -52.38 4305 20240805 48.66 10490 -38.99 20240110 4305 48.66 20240805 13440 -52.38 20231214 4305 48.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
11 20241209 151058 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 291 -16.93 3.42 12 0.00 -378.00 1874.00 13440 20231214 -52.38 4305 20240805 48.66 10490 -38.99 20240110 4305 48.66 20240805 13440 -52.38 20231214 4305 48.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N
12 20241209 141058 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 23 960 500 3840 10 1 4552359 291 -16.93 3.42 12 0.00 -378.00 1874.00 13440 20231214 -52.38 4305 20240805 48.66 10490 -38.99 20240110 4305 48.66 20240805 13440 -52.38 20231214 4305 48.66 20240805 0.00 N 302920 500 22 억 0 N N 0 N 00 N