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
336040/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
20241210,161124,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-295,5,-6.56,1043775,248,459.26,4100,4700,3825,5160,3825,4495,4208.77,0.00,0,0,5025,4760,4335,4070,3645,4547,3857,21,665,500,2690,5,1,4214105,177,-5.36,11.32,12,0.01,-784.00,371.00,10500,20231201,-60.00,2975,20241121,41.18,10000,-58.00,20240103,2975,41.18,20241121,10000,-58.00,20240103,2975,41.18,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241210,151126,57,100.00,KONEX,,,N,N,N,N, ,N,4300,-195,5,-4.34,1014075,241,446.30,4100,4700,3825,5160,3825,4495,4207.78,0.00,0,0,5025,4760,4335,4070,3645,4547,3857,21,665,500,2690,5,1,4214105,181,-5.48,11.59,12,0.01,-784.00,371.00,10500,20231201,-59.05,2975,20241121,44.54,10000,-57.00,20240103,2975,44.54,20241121,10000,-57.00,20240103,2975,44.54,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241210,141126,57,100.00,KONEX,,,N,N,N,N, ,N,4600,105,2,2.34,858575,206,381.48,4100,4600,3825,5160,3825,4495,4167.84,0.00,0,0,5025,4760,4335,4070,3645,4547,3857,21,665,500,2690,5,1,4214105,194,-5.87,12.40,12,0.00,-784.00,371.00,10500,20231201,-56.19,2975,20241121,54.62,10000,-54.00,20240103,2975,54.62,20241121,10000,-54.00,20240103,2975,54.62,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241210,131128,57,100.00,KONEX,,,N,N,N,N, ,N,4000,-495,5,-11.01,512275,127,235.19,4100,4200,3825,5160,3825,4495,4033.66,0.00,0,0,5025,4760,4335,4070,3645,4547,3857,21,665,500,2690,5,1,4214105,169,-5.10,10.78,12,0.00,-784.00,371.00,10500,20231201,-61.90,2975,20241121,34.45,10000,-60.00,20240103,2975,34.45,20241121,10000,-60.00,20240103,2975,34.45,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241210,121126,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-295,5,-6.56,508275,126,233.33,4100,4200,3825,5160,3825,4495,4033.93,0.00,0,0,5025,4760,4335,4070,3645,4547,3857,21,665,500,2690,5,1,4214105,177,-5.36,11.32,12,0.00,-784.00,371.00,10500,20231201,-60.00,2975,20241121,41.18,10000,-58.00,20240103,2975,41.18,20241121,10000,-58.00,20240103,2975,41.18,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241210,111126,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-295,5,-6.56,508275,126,233.33,4100,4200,3825,5160,3825,4495,4033.93,0.00,0,0,5025,4760,4335,4070,3645,4547,3857,21,665,500,2690,5,1,4214105,177,-5.36,11.32,12,0.00,-784.00,371.00,10500,20231201,-60.00,2975,20241121,41.18,10000,-58.00,20240103,2975,41.18,20241121,10000,-58.00,20240103,2975,41.18,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241210,101127,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-395,5,-8.79,115575,30,55.56,4100,4100,3825,5160,3825,4495,3852.50,0.00,0,0,5025,4760,4335,4070,3645,4547,3857,21,665,500,2690,5,1,4214105,173,-5.23,11.05,12,0.00,-784.00,371.00,10500,20231201,-60.95,2975,20241121,37.82,10000,-59.00,20240103,2975,37.82,20241121,10000,-59.00,20240103,2975,37.82,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241210,091134,57,100.00,KONEX,,,N,N,N,N, ,N,4495,0,3,0.00,0,0,0.00,0,0,0,5160,3825,4495,0.00,0.00,0,0,5025,4760,4335,4070,3645,4547,3857,21,665,500,2690,5,1,4214105,189,-5.73,12.12,12,0.00,-784.00,371.00,10500,20231201,-57.19,2975,20241121,51.09,10000,-55.05,20240103,2975,51.09,20241121,10000,-55.05,20240103,2975,51.09,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241209,161123,57,100.00,KONEX,,,N,N,N,N, ,N,4495,-105,5,-2.28,223185,54,93.10,4600,4600,3910,5290,3910,4600,4133.06,0.00,0,0,4800,4700,4500,4400,4200,4750,4450,21,690,500,2760,5,1,4214105,189,-5.73,12.12,12,0.00,-784.00,371.00,10500,20231201,-57.19,2975,20241121,51.09,10000,-55.05,20240103,2975,51.09,20241121,10000,-55.05,20240103,2975,51.09,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241209,151124,57,100.00,KONEX,,,N,N,N,N, ,N,4495,-105,5,-2.28,223185,54,93.10,4600,4600,3910,5290,3910,4600,4133.06,0.00,0,0,4800,4700,4500,4400,4200,4750,4450,21,690,500,2760,5,1,4214105,189,-5.73,12.12,12,0.00,-784.00,371.00,10500,20231201,-57.19,2975,20241121,51.09,10000,-55.05,20240103,2975,51.09,20241121,10000,-55.05,20240103,2975,51.09,20241121,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N
20241209,141124,57,100.00,KONEX,,,N,N,N,N, ,N,4600,0,3,0.00,4600,1,1.72,4600,4600,4600,5290,3910,4600,4600.00,0.00,0,0,4800,4700,4500,4400,4200,4750,4450,21,690,500,2760,5,1,4214105,194,-5.87,12.40,12,0.00,-784.00,371.00,10500,20231201,-56.19,2975,20241121,54.62,10000,-54.00,20240103,2975,54.62,20241121,10000,-54.00,20240103,2975,54.62,20241121,0.00,N,336040,500,21 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 161124 57 100.00 KONEX N N N N N 4200 -295 5 -6.56 1043775 248 459.26 4100 4700 3825 5160 3825 4495 4208.77 0.00 0 0 5025 4760 4335 4070 3645 4547 3857 21 665 500 2690 5 1 4214105 177 -5.36 11.32 12 0.01 -784.00 371.00 10500 20231201 -60.00 2975 20241121 41.18 10000 -58.00 20240103 2975 41.18 20241121 10000 -58.00 20240103 2975 41.18 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
3 20241210 151126 57 100.00 KONEX N N N N N 4300 -195 5 -4.34 1014075 241 446.30 4100 4700 3825 5160 3825 4495 4207.78 0.00 0 0 5025 4760 4335 4070 3645 4547 3857 21 665 500 2690 5 1 4214105 181 -5.48 11.59 12 0.01 -784.00 371.00 10500 20231201 -59.05 2975 20241121 44.54 10000 -57.00 20240103 2975 44.54 20241121 10000 -57.00 20240103 2975 44.54 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
4 20241210 141126 57 100.00 KONEX N N N N N 4600 105 2 2.34 858575 206 381.48 4100 4600 3825 5160 3825 4495 4167.84 0.00 0 0 5025 4760 4335 4070 3645 4547 3857 21 665 500 2690 5 1 4214105 194 -5.87 12.40 12 0.00 -784.00 371.00 10500 20231201 -56.19 2975 20241121 54.62 10000 -54.00 20240103 2975 54.62 20241121 10000 -54.00 20240103 2975 54.62 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
5 20241210 131128 57 100.00 KONEX N N N N N 4000 -495 5 -11.01 512275 127 235.19 4100 4200 3825 5160 3825 4495 4033.66 0.00 0 0 5025 4760 4335 4070 3645 4547 3857 21 665 500 2690 5 1 4214105 169 -5.10 10.78 12 0.00 -784.00 371.00 10500 20231201 -61.90 2975 20241121 34.45 10000 -60.00 20240103 2975 34.45 20241121 10000 -60.00 20240103 2975 34.45 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
6 20241210 121126 57 100.00 KONEX N N N N N 4200 -295 5 -6.56 508275 126 233.33 4100 4200 3825 5160 3825 4495 4033.93 0.00 0 0 5025 4760 4335 4070 3645 4547 3857 21 665 500 2690 5 1 4214105 177 -5.36 11.32 12 0.00 -784.00 371.00 10500 20231201 -60.00 2975 20241121 41.18 10000 -58.00 20240103 2975 41.18 20241121 10000 -58.00 20240103 2975 41.18 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
7 20241210 111126 57 100.00 KONEX N N N N N 4200 -295 5 -6.56 508275 126 233.33 4100 4200 3825 5160 3825 4495 4033.93 0.00 0 0 5025 4760 4335 4070 3645 4547 3857 21 665 500 2690 5 1 4214105 177 -5.36 11.32 12 0.00 -784.00 371.00 10500 20231201 -60.00 2975 20241121 41.18 10000 -58.00 20240103 2975 41.18 20241121 10000 -58.00 20240103 2975 41.18 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
8 20241210 101127 57 100.00 KONEX N N N N N 4100 -395 5 -8.79 115575 30 55.56 4100 4100 3825 5160 3825 4495 3852.50 0.00 0 0 5025 4760 4335 4070 3645 4547 3857 21 665 500 2690 5 1 4214105 173 -5.23 11.05 12 0.00 -784.00 371.00 10500 20231201 -60.95 2975 20241121 37.82 10000 -59.00 20240103 2975 37.82 20241121 10000 -59.00 20240103 2975 37.82 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
9 20241210 091134 57 100.00 KONEX N N N N N 4495 0 3 0.00 0 0 0.00 0 0 0 5160 3825 4495 0.00 0.00 0 0 5025 4760 4335 4070 3645 4547 3857 21 665 500 2690 5 1 4214105 189 -5.73 12.12 12 0.00 -784.00 371.00 10500 20231201 -57.19 2975 20241121 51.09 10000 -55.05 20240103 2975 51.09 20241121 10000 -55.05 20240103 2975 51.09 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
10 20241209 161123 57 100.00 KONEX N N N N N 4495 -105 5 -2.28 223185 54 93.10 4600 4600 3910 5290 3910 4600 4133.06 0.00 0 0 4800 4700 4500 4400 4200 4750 4450 21 690 500 2760 5 1 4214105 189 -5.73 12.12 12 0.00 -784.00 371.00 10500 20231201 -57.19 2975 20241121 51.09 10000 -55.05 20240103 2975 51.09 20241121 10000 -55.05 20240103 2975 51.09 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
11 20241209 151124 57 100.00 KONEX N N N N N 4495 -105 5 -2.28 223185 54 93.10 4600 4600 3910 5290 3910 4600 4133.06 0.00 0 0 4800 4700 4500 4400 4200 4750 4450 21 690 500 2760 5 1 4214105 189 -5.73 12.12 12 0.00 -784.00 371.00 10500 20231201 -57.19 2975 20241121 51.09 10000 -55.05 20240103 2975 51.09 20241121 10000 -55.05 20240103 2975 51.09 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N
12 20241209 141124 57 100.00 KONEX N N N N N 4600 0 3 0.00 4600 1 1.72 4600 4600 4600 5290 3910 4600 4600.00 0.00 0 0 4800 4700 4500 4400 4200 4750 4450 21 690 500 2760 5 1 4214105 194 -5.87 12.40 12 0.00 -784.00 371.00 10500 20231201 -56.19 2975 20241121 54.62 10000 -54.00 20240103 2975 54.62 20241121 10000 -54.00 20240103 2975 54.62 20241121 0.00 N 336040 500 21 억 0 N N 0 N 00 N