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
318660/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
20241210,161112,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,1023140,238,76.77,4295,4300,4295,4945,3655,4300,4298.91,0.00,0,0,4776,4537,4151,3912,3526,4345,3720,11,645,500,2580,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241210,151115,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,1023140,238,76.77,4295,4300,4295,4945,3655,4300,4298.91,0.00,0,0,4776,4537,4151,3912,3526,4345,3720,11,645,500,2580,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241210,141114,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,1023140,238,76.77,4295,4300,4295,4945,3655,4300,4298.91,0.00,0,0,4776,4537,4151,3912,3526,4345,3720,11,645,500,2580,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241210,131116,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,1023140,238,76.77,4295,4300,4295,4945,3655,4300,4298.91,0.00,0,0,4776,4537,4151,3912,3526,4345,3720,11,645,500,2580,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241210,121114,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,1023140,238,76.77,4295,4300,4295,4945,3655,4300,4298.91,0.00,0,0,4776,4537,4151,3912,3526,4345,3720,11,645,500,2580,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241210,111114,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,1023140,238,76.77,4295,4300,4295,4945,3655,4300,4298.91,0.00,0,0,4776,4537,4151,3912,3526,4345,3720,11,645,500,2580,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241210,101115,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,808140,188,60.65,4295,4300,4295,4945,3655,4300,4298.62,0.00,0,0,4776,4537,4151,3912,3526,4345,3720,11,645,500,2580,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241210,091122,57,100.00,KONEX,,,N,N,N,N, ,N,4300,0,3,0.00,0,0,0.00,0,0,0,4945,3655,4300,0.00,0.00,0,0,4776,4537,4151,3912,3526,4345,3720,11,645,500,2580,5,1,2152101,93,21.08,6.15,12,0.00,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241209,161111,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-90,5,-2.05,1198795,310,430.56,4390,4390,3765,5040,3735,4390,3867.08,0.00,0,0,4530,4460,4330,4260,4130,4495,4295,11,650,500,2630,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241209,151112,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-90,5,-2.05,1198795,310,430.56,4390,4390,3765,5040,3735,4390,3867.08,0.00,0,0,4530,4460,4330,4260,4130,4495,4295,11,650,500,2630,5,1,2152101,93,21.08,6.15,12,0.01,204.00,699.00,6800,20241031,-36.76,1410,20231221,204.96,6800,-36.76,20241031,1410,204.96,20240228,6800,-36.76,20241031,1410,204.96,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N
20241209,141113,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-290,5,-6.61,1115595,290,402.78,4390,4390,3765,5040,3735,4390,3846.88,0.00,0,0,4530,4460,4330,4260,4130,4495,4295,11,650,500,2630,5,1,2152101,88,20.10,5.87,12,0.01,204.00,699.00,6800,20241031,-39.71,1410,20231221,190.78,6800,-39.71,20241031,1410,190.78,20240228,6800,-39.71,20241031,1410,190.78,20231221,0.00,N,318660,500,10 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 161112 57 100.00 KONEX N N N N N 4300 0 3 0.00 1023140 238 76.77 4295 4300 4295 4945 3655 4300 4298.91 0.00 0 0 4776 4537 4151 3912 3526 4345 3720 11 645 500 2580 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
3 20241210 151115 57 100.00 KONEX N N N N N 4300 0 3 0.00 1023140 238 76.77 4295 4300 4295 4945 3655 4300 4298.91 0.00 0 0 4776 4537 4151 3912 3526 4345 3720 11 645 500 2580 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
4 20241210 141114 57 100.00 KONEX N N N N N 4300 0 3 0.00 1023140 238 76.77 4295 4300 4295 4945 3655 4300 4298.91 0.00 0 0 4776 4537 4151 3912 3526 4345 3720 11 645 500 2580 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
5 20241210 131116 57 100.00 KONEX N N N N N 4300 0 3 0.00 1023140 238 76.77 4295 4300 4295 4945 3655 4300 4298.91 0.00 0 0 4776 4537 4151 3912 3526 4345 3720 11 645 500 2580 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
6 20241210 121114 57 100.00 KONEX N N N N N 4300 0 3 0.00 1023140 238 76.77 4295 4300 4295 4945 3655 4300 4298.91 0.00 0 0 4776 4537 4151 3912 3526 4345 3720 11 645 500 2580 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
7 20241210 111114 57 100.00 KONEX N N N N N 4300 0 3 0.00 1023140 238 76.77 4295 4300 4295 4945 3655 4300 4298.91 0.00 0 0 4776 4537 4151 3912 3526 4345 3720 11 645 500 2580 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
8 20241210 101115 57 100.00 KONEX N N N N N 4300 0 3 0.00 808140 188 60.65 4295 4300 4295 4945 3655 4300 4298.62 0.00 0 0 4776 4537 4151 3912 3526 4345 3720 11 645 500 2580 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
9 20241210 091122 57 100.00 KONEX N N N N N 4300 0 3 0.00 0 0 0.00 0 0 0 4945 3655 4300 0.00 0.00 0 0 4776 4537 4151 3912 3526 4345 3720 11 645 500 2580 5 1 2152101 93 21.08 6.15 12 0.00 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
10 20241209 161111 57 100.00 KONEX N N N N N 4300 -90 5 -2.05 1198795 310 430.56 4390 4390 3765 5040 3735 4390 3867.08 0.00 0 0 4530 4460 4330 4260 4130 4495 4295 11 650 500 2630 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
11 20241209 151112 57 100.00 KONEX N N N N N 4300 -90 5 -2.05 1198795 310 430.56 4390 4390 3765 5040 3735 4390 3867.08 0.00 0 0 4530 4460 4330 4260 4130 4495 4295 11 650 500 2630 5 1 2152101 93 21.08 6.15 12 0.01 204.00 699.00 6800 20241031 -36.76 1410 20231221 204.96 6800 -36.76 20241031 1410 204.96 20240228 6800 -36.76 20241031 1410 204.96 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N
12 20241209 141113 57 100.00 KONEX N N N N N 4100 -290 5 -6.61 1115595 290 402.78 4390 4390 3765 5040 3735 4390 3846.88 0.00 0 0 4530 4460 4330 4260 4130 4495 4295 11 650 500 2630 5 1 2152101 88 20.10 5.87 12 0.01 204.00 699.00 6800 20241031 -39.71 1410 20231221 190.78 6800 -39.71 20241031 1410 190.78 20240228 6800 -39.71 20241031 1410 190.78 20231221 0.00 N 318660 500 10 억 0 N N 0 N 00 N