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
311960/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
20241210,161105,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-5,5,-0.11,68660,16,8.60,4100,4380,4100,5030,3725,4380,4291.25,0.00,0,0,4853,4616,4163,3926,3473,4735,4045,15,650,500,2620,5,1,3062664,134,-5.66,1.04,12,0.00,-773.00,4194.00,14000,20240314,-68.75,2710,20241014,61.44,14000,-68.75,20240314,2710,61.44,20241014,14000,-68.75,20240314,2710,61.44,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241210,151108,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-5,5,-0.11,55535,13,6.99,4100,4380,4100,5030,3725,4380,4271.92,0.00,0,0,4853,4616,4163,3926,3473,4735,4045,15,650,500,2620,5,1,3062664,134,-5.66,1.04,12,0.00,-773.00,4194.00,14000,20240314,-68.75,2710,20241014,61.44,14000,-68.75,20240314,2710,61.44,20241014,14000,-68.75,20240314,2710,61.44,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241210,141108,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-5,5,-0.11,34190,8,4.30,4100,4380,4100,5030,3725,4380,4273.75,0.00,0,0,4853,4616,4163,3926,3473,4735,4045,15,650,500,2620,5,1,3062664,134,-5.66,1.04,12,0.00,-773.00,4194.00,14000,20240314,-68.75,2710,20241014,61.44,14000,-68.75,20240314,2710,61.44,20241014,14000,-68.75,20240314,2710,61.44,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241210,131110,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-5,5,-0.11,34190,8,4.30,4100,4380,4100,5030,3725,4380,4273.75,0.00,0,0,4853,4616,4163,3926,3473,4735,4045,15,650,500,2620,5,1,3062664,134,-5.66,1.04,12,0.00,-773.00,4194.00,14000,20240314,-68.75,2710,20241014,61.44,14000,-68.75,20240314,2710,61.44,20241014,14000,-68.75,20240314,2710,61.44,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241210,121108,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-5,5,-0.11,34190,8,4.30,4100,4380,4100,5030,3725,4380,4273.75,0.00,0,0,4853,4616,4163,3926,3473,4735,4045,15,650,500,2620,5,1,3062664,134,-5.66,1.04,12,0.00,-773.00,4194.00,14000,20240314,-68.75,2710,20241014,61.44,14000,-68.75,20240314,2710,61.44,20241014,14000,-68.75,20240314,2710,61.44,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241210,111107,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-5,5,-0.11,21065,5,2.69,4100,4380,4100,5030,3725,4380,4213.00,0.00,0,0,4853,4616,4163,3926,3473,4735,4045,15,650,500,2620,5,1,3062664,134,-5.66,1.04,12,0.00,-773.00,4194.00,14000,20240314,-68.75,2710,20241014,61.44,14000,-68.75,20240314,2710,61.44,20241014,14000,-68.75,20240314,2710,61.44,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241210,101108,57,100.00,KONEX,,,N,N,N,N, ,N,4375,-5,5,-0.11,21065,5,2.69,4100,4380,4100,5030,3725,4380,4213.00,0.00,0,0,4853,4616,4163,3926,3473,4735,4045,15,650,500,2620,5,1,3062664,134,-5.66,1.04,12,0.00,-773.00,4194.00,14000,20240314,-68.75,2710,20241014,61.44,14000,-68.75,20240314,2710,61.44,20241014,14000,-68.75,20240314,2710,61.44,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241210,091115,57,100.00,KONEX,,,N,N,N,N, ,N,4380,0,3,0.00,8480,2,1.08,4100,4380,4100,5030,3725,4380,4240.00,0.00,0,0,4853,4616,4163,3926,3473,4735,4045,15,650,500,2620,5,1,3062664,134,-5.67,1.04,12,0.00,-773.00,4194.00,14000,20240314,-68.71,2710,20241014,61.62,14000,-68.71,20240314,2710,61.62,20241014,14000,-68.71,20240314,2710,61.62,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241209,161105,57,100.00,KONEX,,,N,N,N,N, ,N,4380,80,2,1.86,738095,186,1550.00,4100,4400,3710,4945,3655,4300,3968.25,0.00,0,0,4566,4432,4266,4132,3966,4500,4200,15,645,500,2580,5,1,3062664,134,-5.67,1.04,12,0.01,-773.00,4194.00,14000,20240314,-68.71,2710,20241014,61.62,14000,-68.71,20240314,2710,61.62,20241014,14000,-68.71,20240314,2710,61.62,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241209,151106,57,100.00,KONEX,,,N,N,N,N, ,N,4400,100,2,2.33,724955,183,1525.00,4100,4400,3710,4945,3655,4300,3961.50,0.00,0,0,4566,4432,4266,4132,3966,4500,4200,15,645,500,2580,5,1,3062664,135,-5.69,1.05,12,0.01,-773.00,4194.00,14000,20240314,-68.57,2710,20241014,62.36,14000,-68.57,20240314,2710,62.36,20241014,14000,-68.57,20240314,2710,62.36,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N
20241209,141106,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-300,5,-6.98,388830,102,850.00,4100,4100,3710,4945,3655,4300,3812.06,0.00,0,0,4566,4432,4266,4132,3966,4500,4200,15,645,500,2580,5,1,3062664,123,-5.17,0.95,12,0.00,-773.00,4194.00,14000,20240314,-71.43,2710,20241014,47.60,14000,-71.43,20240314,2710,47.60,20241014,14000,-71.43,20240314,2710,47.60,20241014,0.00,N,311960,500,15 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 161105 57 100.00 KONEX N N N N N 4375 -5 5 -0.11 68660 16 8.60 4100 4380 4100 5030 3725 4380 4291.25 0.00 0 0 4853 4616 4163 3926 3473 4735 4045 15 650 500 2620 5 1 3062664 134 -5.66 1.04 12 0.00 -773.00 4194.00 14000 20240314 -68.75 2710 20241014 61.44 14000 -68.75 20240314 2710 61.44 20241014 14000 -68.75 20240314 2710 61.44 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
3 20241210 151108 57 100.00 KONEX N N N N N 4375 -5 5 -0.11 55535 13 6.99 4100 4380 4100 5030 3725 4380 4271.92 0.00 0 0 4853 4616 4163 3926 3473 4735 4045 15 650 500 2620 5 1 3062664 134 -5.66 1.04 12 0.00 -773.00 4194.00 14000 20240314 -68.75 2710 20241014 61.44 14000 -68.75 20240314 2710 61.44 20241014 14000 -68.75 20240314 2710 61.44 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
4 20241210 141108 57 100.00 KONEX N N N N N 4375 -5 5 -0.11 34190 8 4.30 4100 4380 4100 5030 3725 4380 4273.75 0.00 0 0 4853 4616 4163 3926 3473 4735 4045 15 650 500 2620 5 1 3062664 134 -5.66 1.04 12 0.00 -773.00 4194.00 14000 20240314 -68.75 2710 20241014 61.44 14000 -68.75 20240314 2710 61.44 20241014 14000 -68.75 20240314 2710 61.44 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
5 20241210 131110 57 100.00 KONEX N N N N N 4375 -5 5 -0.11 34190 8 4.30 4100 4380 4100 5030 3725 4380 4273.75 0.00 0 0 4853 4616 4163 3926 3473 4735 4045 15 650 500 2620 5 1 3062664 134 -5.66 1.04 12 0.00 -773.00 4194.00 14000 20240314 -68.75 2710 20241014 61.44 14000 -68.75 20240314 2710 61.44 20241014 14000 -68.75 20240314 2710 61.44 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
6 20241210 121108 57 100.00 KONEX N N N N N 4375 -5 5 -0.11 34190 8 4.30 4100 4380 4100 5030 3725 4380 4273.75 0.00 0 0 4853 4616 4163 3926 3473 4735 4045 15 650 500 2620 5 1 3062664 134 -5.66 1.04 12 0.00 -773.00 4194.00 14000 20240314 -68.75 2710 20241014 61.44 14000 -68.75 20240314 2710 61.44 20241014 14000 -68.75 20240314 2710 61.44 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
7 20241210 111107 57 100.00 KONEX N N N N N 4375 -5 5 -0.11 21065 5 2.69 4100 4380 4100 5030 3725 4380 4213.00 0.00 0 0 4853 4616 4163 3926 3473 4735 4045 15 650 500 2620 5 1 3062664 134 -5.66 1.04 12 0.00 -773.00 4194.00 14000 20240314 -68.75 2710 20241014 61.44 14000 -68.75 20240314 2710 61.44 20241014 14000 -68.75 20240314 2710 61.44 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
8 20241210 101108 57 100.00 KONEX N N N N N 4375 -5 5 -0.11 21065 5 2.69 4100 4380 4100 5030 3725 4380 4213.00 0.00 0 0 4853 4616 4163 3926 3473 4735 4045 15 650 500 2620 5 1 3062664 134 -5.66 1.04 12 0.00 -773.00 4194.00 14000 20240314 -68.75 2710 20241014 61.44 14000 -68.75 20240314 2710 61.44 20241014 14000 -68.75 20240314 2710 61.44 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
9 20241210 091115 57 100.00 KONEX N N N N N 4380 0 3 0.00 8480 2 1.08 4100 4380 4100 5030 3725 4380 4240.00 0.00 0 0 4853 4616 4163 3926 3473 4735 4045 15 650 500 2620 5 1 3062664 134 -5.67 1.04 12 0.00 -773.00 4194.00 14000 20240314 -68.71 2710 20241014 61.62 14000 -68.71 20240314 2710 61.62 20241014 14000 -68.71 20240314 2710 61.62 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
10 20241209 161105 57 100.00 KONEX N N N N N 4380 80 2 1.86 738095 186 1550.00 4100 4400 3710 4945 3655 4300 3968.25 0.00 0 0 4566 4432 4266 4132 3966 4500 4200 15 645 500 2580 5 1 3062664 134 -5.67 1.04 12 0.01 -773.00 4194.00 14000 20240314 -68.71 2710 20241014 61.62 14000 -68.71 20240314 2710 61.62 20241014 14000 -68.71 20240314 2710 61.62 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
11 20241209 151106 57 100.00 KONEX N N N N N 4400 100 2 2.33 724955 183 1525.00 4100 4400 3710 4945 3655 4300 3961.50 0.00 0 0 4566 4432 4266 4132 3966 4500 4200 15 645 500 2580 5 1 3062664 135 -5.69 1.05 12 0.01 -773.00 4194.00 14000 20240314 -68.57 2710 20241014 62.36 14000 -68.57 20240314 2710 62.36 20241014 14000 -68.57 20240314 2710 62.36 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N
12 20241209 141106 57 100.00 KONEX N N N N N 4000 -300 5 -6.98 388830 102 850.00 4100 4100 3710 4945 3655 4300 3812.06 0.00 0 0 4566 4432 4266 4132 3966 4500 4200 15 645 500 2580 5 1 3062664 123 -5.17 0.95 12 0.00 -773.00 4194.00 14000 20240314 -71.43 2710 20241014 47.60 14000 -71.43 20240314 2710 47.60 20241014 14000 -71.43 20240314 2710 47.60 20241014 0.00 N 311960 500 15 억 0 N N 0 N 00 N