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
337840/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
20241210,161125,57,100.00,KONEX,,,N,N,N,N, ,N,10370,-130,5,-1.24,6266890,625,28.45,10000,10990,9700,12070,8930,10500,10027.02,0.00,0,0,12160,11330,10750,9920,9340,11040,9630,19,1570,500,7350,10,1,3725041,386,-3.75,-2.72,12,0.02,-2769.00,-3813.00,19500,20231205,-46.82,7620,20241126,36.09,17460,-40.61,20240102,7620,36.09,20241126,18480,-43.89,20231211,7620,36.09,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241210,151128,57,100.00,KONEX,,,N,N,N,N, ,N,10370,-130,5,-1.24,6266890,625,28.45,10000,10990,9700,12070,8930,10500,10027.02,0.00,0,0,12160,11330,10750,9920,9340,11040,9630,19,1570,500,7350,10,1,3725041,386,-3.75,-2.72,12,0.02,-2769.00,-3813.00,19500,20231205,-46.82,7620,20241126,36.09,17460,-40.61,20240102,7620,36.09,20241126,18480,-43.89,20231211,7620,36.09,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241210,141128,57,100.00,KONEX,,,N,N,N,N, ,N,10400,-100,5,-0.95,5766520,575,26.17,10000,10990,9700,12070,8930,10500,10028.73,0.00,0,0,12160,11330,10750,9920,9340,11040,9630,19,1570,500,7350,10,1,3725041,387,-3.76,-2.73,12,0.02,-2769.00,-3813.00,19500,20231205,-46.67,7620,20241126,36.48,17460,-40.44,20240102,7620,36.48,20241126,18480,-43.72,20231211,7620,36.48,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241210,131130,57,100.00,KONEX,,,N,N,N,N, ,N,10430,-70,5,-0.67,5706120,569,25.90,10000,10990,9700,12070,8930,10500,10028.33,0.00,0,0,12160,11330,10750,9920,9340,11040,9630,19,1570,500,7350,10,1,3725041,389,-3.77,-2.74,12,0.02,-2769.00,-3813.00,19500,20231205,-46.51,7620,20241126,36.88,17460,-40.26,20240102,7620,36.88,20241126,18480,-43.56,20231211,7620,36.88,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241210,121128,57,100.00,KONEX,,,N,N,N,N, ,N,10770,270,2,2.57,5393280,537,24.44,10000,10990,10000,12070,8930,10500,10043.35,0.00,0,0,12160,11330,10750,9920,9340,11040,9630,19,1570,500,7350,10,1,3725041,401,-3.89,-2.82,12,0.01,-2769.00,-3813.00,19500,20231205,-44.77,7620,20241126,41.34,17460,-38.32,20240102,7620,41.34,20241126,18480,-41.72,20231211,7620,41.34,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241210,111127,57,100.00,KONEX,,,N,N,N,N, ,N,10780,280,2,2.67,368570,36,1.64,10000,10990,10000,12070,8930,10500,10238.06,0.00,0,0,12160,11330,10750,9920,9340,11040,9630,19,1570,500,7350,10,1,3725041,402,-3.89,-2.83,12,0.00,-2769.00,-3813.00,19500,20231205,-44.72,7620,20241126,41.47,17460,-38.26,20240102,7620,41.47,20241126,18480,-41.67,20231211,7620,41.47,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241210,101129,57,100.00,KONEX,,,N,N,N,N, ,N,10900,400,2,3.81,347790,34,1.55,10000,10990,10000,12070,8930,10500,10229.12,0.00,0,0,12160,11330,10750,9920,9340,11040,9630,19,1570,500,7350,10,1,3725041,406,-3.94,-2.86,12,0.00,-2769.00,-3813.00,19500,20231205,-44.10,7620,20241126,43.04,17460,-37.57,20240102,7620,43.04,20241126,18480,-41.02,20231211,7620,43.04,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241210,091136,57,100.00,KONEX,,,N,N,N,N, ,N,10990,490,2,4.67,210990,21,0.96,10000,10990,10000,12070,8930,10500,10047.14,0.00,0,0,12160,11330,10750,9920,9340,11040,9630,19,1570,500,7350,10,1,3725041,409,-3.97,-2.88,12,0.00,-2769.00,-3813.00,19500,20231205,-43.64,7620,20241126,44.23,17460,-37.06,20240102,7620,44.23,20241126,18480,-40.53,20231211,7620,44.23,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241209,161124,57,100.00,KONEX,,,N,N,N,N, ,N,10500,-1460,5,-12.21,22919260,2197,16900.00,11580,11580,10170,13750,10170,11960,10432.07,0.00,0,0,12320,12140,11820,11640,11320,11980,11480,19,1790,500,8370,10,1,3725041,391,-3.79,-2.75,12,0.06,-2769.00,-3813.00,19500,20231205,-46.15,7620,20241126,37.80,17460,-39.86,20240102,7620,37.80,20241126,18480,-43.18,20231211,7620,37.80,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241209,151126,57,100.00,KONEX,,,N,N,N,N, ,N,10530,-1430,5,-11.96,21888540,2096,16123.08,11580,11580,10170,13750,10170,11960,10443.01,0.00,0,0,12320,12140,11820,11640,11320,11980,11480,19,1790,500,8370,10,1,3725041,392,-3.80,-2.76,12,0.06,-2769.00,-3813.00,19500,20231205,-46.00,7620,20241126,38.19,17460,-39.69,20240102,7620,38.19,20241126,18480,-43.02,20231211,7620,38.19,20241126,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N
20241209,141126,57,100.00,KONEX,,,N,N,N,N, ,N,11250,-710,5,-5.94,13593260,1292,9938.46,11580,11580,10390,13750,10170,11960,10521.10,0.00,0,0,12320,12140,11820,11640,11320,11980,11480,19,1790,500,8370,10,1,3725041,419,-4.06,-2.95,12,0.03,-2769.00,-3813.00,19500,20231205,-42.31,7620,20241126,47.64,17460,-35.57,20240102,7620,47.64,20241126,18480,-39.12,20231211,7620,47.64,20241126,0.00,N,337840,500,18 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 161125 57 100.00 KONEX N N N N N 10370 -130 5 -1.24 6266890 625 28.45 10000 10990 9700 12070 8930 10500 10027.02 0.00 0 0 12160 11330 10750 9920 9340 11040 9630 19 1570 500 7350 10 1 3725041 386 -3.75 -2.72 12 0.02 -2769.00 -3813.00 19500 20231205 -46.82 7620 20241126 36.09 17460 -40.61 20240102 7620 36.09 20241126 18480 -43.89 20231211 7620 36.09 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
3 20241210 151128 57 100.00 KONEX N N N N N 10370 -130 5 -1.24 6266890 625 28.45 10000 10990 9700 12070 8930 10500 10027.02 0.00 0 0 12160 11330 10750 9920 9340 11040 9630 19 1570 500 7350 10 1 3725041 386 -3.75 -2.72 12 0.02 -2769.00 -3813.00 19500 20231205 -46.82 7620 20241126 36.09 17460 -40.61 20240102 7620 36.09 20241126 18480 -43.89 20231211 7620 36.09 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
4 20241210 141128 57 100.00 KONEX N N N N N 10400 -100 5 -0.95 5766520 575 26.17 10000 10990 9700 12070 8930 10500 10028.73 0.00 0 0 12160 11330 10750 9920 9340 11040 9630 19 1570 500 7350 10 1 3725041 387 -3.76 -2.73 12 0.02 -2769.00 -3813.00 19500 20231205 -46.67 7620 20241126 36.48 17460 -40.44 20240102 7620 36.48 20241126 18480 -43.72 20231211 7620 36.48 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
5 20241210 131130 57 100.00 KONEX N N N N N 10430 -70 5 -0.67 5706120 569 25.90 10000 10990 9700 12070 8930 10500 10028.33 0.00 0 0 12160 11330 10750 9920 9340 11040 9630 19 1570 500 7350 10 1 3725041 389 -3.77 -2.74 12 0.02 -2769.00 -3813.00 19500 20231205 -46.51 7620 20241126 36.88 17460 -40.26 20240102 7620 36.88 20241126 18480 -43.56 20231211 7620 36.88 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
6 20241210 121128 57 100.00 KONEX N N N N N 10770 270 2 2.57 5393280 537 24.44 10000 10990 10000 12070 8930 10500 10043.35 0.00 0 0 12160 11330 10750 9920 9340 11040 9630 19 1570 500 7350 10 1 3725041 401 -3.89 -2.82 12 0.01 -2769.00 -3813.00 19500 20231205 -44.77 7620 20241126 41.34 17460 -38.32 20240102 7620 41.34 20241126 18480 -41.72 20231211 7620 41.34 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
7 20241210 111127 57 100.00 KONEX N N N N N 10780 280 2 2.67 368570 36 1.64 10000 10990 10000 12070 8930 10500 10238.06 0.00 0 0 12160 11330 10750 9920 9340 11040 9630 19 1570 500 7350 10 1 3725041 402 -3.89 -2.83 12 0.00 -2769.00 -3813.00 19500 20231205 -44.72 7620 20241126 41.47 17460 -38.26 20240102 7620 41.47 20241126 18480 -41.67 20231211 7620 41.47 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
8 20241210 101129 57 100.00 KONEX N N N N N 10900 400 2 3.81 347790 34 1.55 10000 10990 10000 12070 8930 10500 10229.12 0.00 0 0 12160 11330 10750 9920 9340 11040 9630 19 1570 500 7350 10 1 3725041 406 -3.94 -2.86 12 0.00 -2769.00 -3813.00 19500 20231205 -44.10 7620 20241126 43.04 17460 -37.57 20240102 7620 43.04 20241126 18480 -41.02 20231211 7620 43.04 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
9 20241210 091136 57 100.00 KONEX N N N N N 10990 490 2 4.67 210990 21 0.96 10000 10990 10000 12070 8930 10500 10047.14 0.00 0 0 12160 11330 10750 9920 9340 11040 9630 19 1570 500 7350 10 1 3725041 409 -3.97 -2.88 12 0.00 -2769.00 -3813.00 19500 20231205 -43.64 7620 20241126 44.23 17460 -37.06 20240102 7620 44.23 20241126 18480 -40.53 20231211 7620 44.23 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
10 20241209 161124 57 100.00 KONEX N N N N N 10500 -1460 5 -12.21 22919260 2197 16900.00 11580 11580 10170 13750 10170 11960 10432.07 0.00 0 0 12320 12140 11820 11640 11320 11980 11480 19 1790 500 8370 10 1 3725041 391 -3.79 -2.75 12 0.06 -2769.00 -3813.00 19500 20231205 -46.15 7620 20241126 37.80 17460 -39.86 20240102 7620 37.80 20241126 18480 -43.18 20231211 7620 37.80 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
11 20241209 151126 57 100.00 KONEX N N N N N 10530 -1430 5 -11.96 21888540 2096 16123.08 11580 11580 10170 13750 10170 11960 10443.01 0.00 0 0 12320 12140 11820 11640 11320 11980 11480 19 1790 500 8370 10 1 3725041 392 -3.80 -2.76 12 0.06 -2769.00 -3813.00 19500 20231205 -46.00 7620 20241126 38.19 17460 -39.69 20240102 7620 38.19 20241126 18480 -43.02 20231211 7620 38.19 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N
12 20241209 141126 57 100.00 KONEX N N N N N 11250 -710 5 -5.94 13593260 1292 9938.46 11580 11580 10390 13750 10170 11960 10521.10 0.00 0 0 12320 12140 11820 11640 11320 11980 11480 19 1790 500 8370 10 1 3725041 419 -4.06 -2.95 12 0.03 -2769.00 -3813.00 19500 20231205 -42.31 7620 20241126 47.64 17460 -35.57 20240102 7620 47.64 20241126 18480 -39.12 20231211 7620 47.64 20241126 0.00 N 337840 500 18 억 0 N N 0 N 00 N