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
311060/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
20241210,161104,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-180,5,-4.21,6618530,1652,60.71,4150,4150,3910,4920,3640,4280,4006.37,0.00,0,0,4626,4452,4226,4052,3826,4540,4140,38,640,500,2560,5,1,7574134,311,-14.59,5.56,12,0.02,-281.00,738.00,6090,20240926,-32.68,3105,20240102,32.05,6090,-32.68,20240926,3105,32.05,20240102,8970,-54.29,20231219,3395,20.77,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241210,151107,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-180,5,-4.21,6618530,1652,60.71,4150,4150,3910,4920,3640,4280,4006.37,0.00,0,0,4626,4452,4226,4052,3826,4540,4140,38,640,500,2560,5,1,7574134,311,-14.59,5.56,12,0.02,-281.00,738.00,6090,20240926,-32.68,3105,20240102,32.05,6090,-32.68,20240926,3105,32.05,20240102,8970,-54.29,20231219,3395,20.77,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241210,141107,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-180,5,-4.21,6614430,1651,60.68,4150,4150,3910,4920,3640,4280,4006.32,0.00,0,0,4626,4452,4226,4052,3826,4540,4140,38,640,500,2560,5,1,7574134,311,-14.59,5.56,12,0.02,-281.00,738.00,6090,20240926,-32.68,3105,20240102,32.05,6090,-32.68,20240926,3105,32.05,20240102,8970,-54.29,20231219,3395,20.77,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241210,131108,57,100.00,KONEX,,,N,N,N,N, ,N,4010,-270,5,-6.31,6021340,1500,55.13,4150,4150,4010,4920,3640,4280,4014.23,0.00,0,0,4626,4452,4226,4052,3826,4540,4140,38,640,500,2560,5,1,7574134,304,-14.27,5.43,12,0.02,-281.00,738.00,6090,20240926,-34.15,3105,20240102,29.15,6090,-34.15,20240926,3105,29.15,20240102,8970,-55.30,20231219,3395,18.11,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241210,121107,57,100.00,KONEX,,,N,N,N,N, ,N,4010,-270,5,-6.31,6021340,1500,55.13,4150,4150,4010,4920,3640,4280,4014.23,0.00,0,0,4626,4452,4226,4052,3826,4540,4140,38,640,500,2560,5,1,7574134,304,-14.27,5.43,12,0.02,-281.00,738.00,6090,20240926,-34.15,3105,20240102,29.15,6090,-34.15,20240926,3105,29.15,20240102,8970,-55.30,20231219,3395,18.11,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241210,111106,57,100.00,KONEX,,,N,N,N,N, ,N,4010,-270,5,-6.31,4080500,1016,37.34,4150,4150,4010,4920,3640,4280,4016.24,0.00,0,0,4626,4452,4226,4052,3826,4540,4140,38,640,500,2560,5,1,7574134,304,-14.27,5.43,12,0.01,-281.00,738.00,6090,20240926,-34.15,3105,20240102,29.15,6090,-34.15,20240926,3105,29.15,20240102,8970,-55.30,20231219,3395,18.11,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241210,101107,57,100.00,KONEX,,,N,N,N,N, ,N,4280,0,3,0.00,0,0,0.00,0,0,0,4920,3640,4280,0.00,0.00,0,0,4626,4452,4226,4052,3826,4540,4140,38,640,500,2560,5,1,7574134,324,-15.23,5.80,12,0.00,-281.00,738.00,6090,20240926,-29.72,3105,20240102,37.84,6090,-29.72,20240926,3105,37.84,20240102,8970,-52.29,20231219,3395,26.07,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241210,091114,57,100.00,KONEX,,,N,N,N,N, ,N,4280,0,3,0.00,0,0,0.00,0,0,0,4920,3640,4280,0.00,0.00,0,0,4626,4452,4226,4052,3826,4540,4140,38,640,500,2560,5,1,7574134,324,-15.23,5.80,12,0.00,-281.00,738.00,6090,20240926,-29.72,3105,20240102,37.84,6090,-29.72,20240926,3105,37.84,20240102,8970,-52.29,20231219,3395,26.07,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241209,161104,57,100.00,KONEX,,,N,N,N,N, ,N,4280,75,2,1.78,11541190,2721,2519.44,4210,4400,4000,4835,3575,4205,4241.53,0.00,0,0,4841,4522,4361,4042,3881,4682,4202,38,630,500,2520,5,1,7574134,324,-15.23,5.80,12,0.04,-281.00,738.00,6090,20240926,-29.72,3105,20240102,37.84,6090,-29.72,20240926,3105,37.84,20240102,8970,-52.29,20231219,3395,26.07,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241209,151105,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-205,5,-4.88,7459370,1746,1616.67,4210,4400,4000,4835,3575,4205,4272.26,0.00,0,0,4841,4522,4361,4042,3881,4682,4202,38,630,500,2520,5,1,7574134,303,-14.23,5.42,12,0.02,-281.00,738.00,6090,20240926,-34.32,3105,20240102,28.82,6090,-34.32,20240926,3105,28.82,20240102,8970,-55.41,20231219,3395,17.82,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N
20241209,141105,57,100.00,KONEX,,,N,N,N,N, ,N,4120,-85,5,-2.02,6054250,1396,1292.59,4210,4400,4120,4835,3575,4205,4336.86,0.00,0,0,4841,4522,4361,4042,3881,4682,4202,38,630,500,2520,5,1,7574134,312,-14.66,5.58,12,0.02,-281.00,738.00,6090,20240926,-32.35,3105,20240102,32.69,6090,-32.35,20240926,3105,32.69,20240102,8970,-54.07,20231219,3395,21.35,20240320,0.00,N,311060,500,37 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 161104 57 100.00 KONEX N N N N N 4100 -180 5 -4.21 6618530 1652 60.71 4150 4150 3910 4920 3640 4280 4006.37 0.00 0 0 4626 4452 4226 4052 3826 4540 4140 38 640 500 2560 5 1 7574134 311 -14.59 5.56 12 0.02 -281.00 738.00 6090 20240926 -32.68 3105 20240102 32.05 6090 -32.68 20240926 3105 32.05 20240102 8970 -54.29 20231219 3395 20.77 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
3 20241210 151107 57 100.00 KONEX N N N N N 4100 -180 5 -4.21 6618530 1652 60.71 4150 4150 3910 4920 3640 4280 4006.37 0.00 0 0 4626 4452 4226 4052 3826 4540 4140 38 640 500 2560 5 1 7574134 311 -14.59 5.56 12 0.02 -281.00 738.00 6090 20240926 -32.68 3105 20240102 32.05 6090 -32.68 20240926 3105 32.05 20240102 8970 -54.29 20231219 3395 20.77 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
4 20241210 141107 57 100.00 KONEX N N N N N 4100 -180 5 -4.21 6614430 1651 60.68 4150 4150 3910 4920 3640 4280 4006.32 0.00 0 0 4626 4452 4226 4052 3826 4540 4140 38 640 500 2560 5 1 7574134 311 -14.59 5.56 12 0.02 -281.00 738.00 6090 20240926 -32.68 3105 20240102 32.05 6090 -32.68 20240926 3105 32.05 20240102 8970 -54.29 20231219 3395 20.77 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
5 20241210 131108 57 100.00 KONEX N N N N N 4010 -270 5 -6.31 6021340 1500 55.13 4150 4150 4010 4920 3640 4280 4014.23 0.00 0 0 4626 4452 4226 4052 3826 4540 4140 38 640 500 2560 5 1 7574134 304 -14.27 5.43 12 0.02 -281.00 738.00 6090 20240926 -34.15 3105 20240102 29.15 6090 -34.15 20240926 3105 29.15 20240102 8970 -55.30 20231219 3395 18.11 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
6 20241210 121107 57 100.00 KONEX N N N N N 4010 -270 5 -6.31 6021340 1500 55.13 4150 4150 4010 4920 3640 4280 4014.23 0.00 0 0 4626 4452 4226 4052 3826 4540 4140 38 640 500 2560 5 1 7574134 304 -14.27 5.43 12 0.02 -281.00 738.00 6090 20240926 -34.15 3105 20240102 29.15 6090 -34.15 20240926 3105 29.15 20240102 8970 -55.30 20231219 3395 18.11 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
7 20241210 111106 57 100.00 KONEX N N N N N 4010 -270 5 -6.31 4080500 1016 37.34 4150 4150 4010 4920 3640 4280 4016.24 0.00 0 0 4626 4452 4226 4052 3826 4540 4140 38 640 500 2560 5 1 7574134 304 -14.27 5.43 12 0.01 -281.00 738.00 6090 20240926 -34.15 3105 20240102 29.15 6090 -34.15 20240926 3105 29.15 20240102 8970 -55.30 20231219 3395 18.11 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
8 20241210 101107 57 100.00 KONEX N N N N N 4280 0 3 0.00 0 0 0.00 0 0 0 4920 3640 4280 0.00 0.00 0 0 4626 4452 4226 4052 3826 4540 4140 38 640 500 2560 5 1 7574134 324 -15.23 5.80 12 0.00 -281.00 738.00 6090 20240926 -29.72 3105 20240102 37.84 6090 -29.72 20240926 3105 37.84 20240102 8970 -52.29 20231219 3395 26.07 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
9 20241210 091114 57 100.00 KONEX N N N N N 4280 0 3 0.00 0 0 0.00 0 0 0 4920 3640 4280 0.00 0.00 0 0 4626 4452 4226 4052 3826 4540 4140 38 640 500 2560 5 1 7574134 324 -15.23 5.80 12 0.00 -281.00 738.00 6090 20240926 -29.72 3105 20240102 37.84 6090 -29.72 20240926 3105 37.84 20240102 8970 -52.29 20231219 3395 26.07 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
10 20241209 161104 57 100.00 KONEX N N N N N 4280 75 2 1.78 11541190 2721 2519.44 4210 4400 4000 4835 3575 4205 4241.53 0.00 0 0 4841 4522 4361 4042 3881 4682 4202 38 630 500 2520 5 1 7574134 324 -15.23 5.80 12 0.04 -281.00 738.00 6090 20240926 -29.72 3105 20240102 37.84 6090 -29.72 20240926 3105 37.84 20240102 8970 -52.29 20231219 3395 26.07 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
11 20241209 151105 57 100.00 KONEX N N N N N 4000 -205 5 -4.88 7459370 1746 1616.67 4210 4400 4000 4835 3575 4205 4272.26 0.00 0 0 4841 4522 4361 4042 3881 4682 4202 38 630 500 2520 5 1 7574134 303 -14.23 5.42 12 0.02 -281.00 738.00 6090 20240926 -34.32 3105 20240102 28.82 6090 -34.32 20240926 3105 28.82 20240102 8970 -55.41 20231219 3395 17.82 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N
12 20241209 141105 57 100.00 KONEX N N N N N 4120 -85 5 -2.02 6054250 1396 1292.59 4210 4400 4120 4835 3575 4205 4336.86 0.00 0 0 4841 4522 4361 4042 3881 4682 4202 38 630 500 2520 5 1 7574134 312 -14.66 5.58 12 0.02 -281.00 738.00 6090 20240926 -32.35 3105 20240102 32.69 6090 -32.35 20240926 3105 32.69 20240102 8970 -54.07 20231219 3395 21.35 20240320 0.00 N 311060 500 37 억 0 N N 0 N 00 N