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
343090/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
20241210,161129,57,100.00,KONEX,,,N,N,N,N, ,N,1863,-4,5,-0.21,29455551,15861,413.91,1866,1949,1805,2145,1587,1867,1857.11,0.00,0,0,2080,1973,1863,1756,1646,1918,1701,89,278,500,1120,1,1,17841811,332,-9.09,18.82,12,0.09,-205.00,99.00,6600,20240404,-71.77,1532,20231208,21.61,6600,-71.77,20240404,1611,15.64,20241111,6600,-71.77,20240404,1550,20.19,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241210,151132,57,100.00,KONEX,,,N,N,N,N, ,N,1863,-4,5,-0.21,29420154,15842,413.41,1866,1949,1805,2145,1587,1867,1857.10,0.00,0,0,2080,1973,1863,1756,1646,1918,1701,89,278,500,1120,1,1,17841811,332,-9.09,18.82,12,0.09,-205.00,99.00,6600,20240404,-71.77,1532,20231208,21.61,6600,-71.77,20240404,1611,15.64,20241111,6600,-71.77,20240404,1550,20.19,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241210,141132,57,100.00,KONEX,,,N,N,N,N, ,N,1897,30,2,1.61,22973643,12311,321.27,1866,1949,1805,2145,1587,1867,1866.11,0.00,0,0,2080,1973,1863,1756,1646,1918,1701,89,278,500,1120,1,1,17841811,338,-9.25,19.16,12,0.07,-205.00,99.00,6600,20240404,-71.26,1532,20231208,23.83,6600,-71.26,20240404,1611,17.75,20241111,6600,-71.26,20240404,1550,22.39,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241210,131134,57,100.00,KONEX,,,N,N,N,N, ,N,1899,32,2,1.71,22534500,12073,315.06,1866,1949,1805,2145,1587,1867,1866.52,0.00,0,0,2080,1973,1863,1756,1646,1918,1701,89,278,500,1120,1,1,17841811,339,-9.26,19.18,12,0.07,-205.00,99.00,6600,20240404,-71.23,1532,20231208,23.96,6600,-71.23,20240404,1611,17.88,20241111,6600,-71.23,20240404,1550,22.52,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241210,121131,57,100.00,KONEX,,,N,N,N,N, ,N,1943,76,2,4.07,15089943,7983,208.32,1866,1949,1862,2145,1587,1867,1890.26,0.00,0,0,2080,1973,1863,1756,1646,1918,1701,89,278,500,1120,1,1,17841811,347,-9.48,19.63,12,0.04,-205.00,99.00,6600,20240404,-70.56,1532,20231208,26.83,6600,-70.56,20240404,1611,20.61,20241111,6600,-70.56,20240404,1550,25.35,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241210,111131,57,100.00,KONEX,,,N,N,N,N, ,N,1944,77,2,4.12,10829047,5790,151.10,1866,1949,1862,2145,1587,1867,1870.30,0.00,0,0,2080,1973,1863,1756,1646,1918,1701,89,278,500,1120,1,1,17841811,347,-9.48,19.64,12,0.03,-205.00,99.00,6600,20240404,-70.55,1532,20231208,26.89,6600,-70.55,20240404,1611,20.67,20241111,6600,-70.55,20240404,1550,25.42,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241210,101132,57,100.00,KONEX,,,N,N,N,N, ,N,1947,80,2,4.28,10243354,5489,143.24,1866,1949,1862,2145,1587,1867,1866.16,0.00,0,0,2080,1973,1863,1756,1646,1918,1701,89,278,500,1120,1,1,17841811,347,-9.50,19.67,12,0.03,-205.00,99.00,6600,20240404,-70.50,1532,20231208,27.09,6600,-70.50,20240404,1611,20.86,20241111,6600,-70.50,20240404,1550,25.61,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241210,091139,57,100.00,KONEX,,,N,N,N,N, ,N,1866,-1,5,-0.05,5598,3,0.08,1866,1866,1866,2145,1587,1867,1866.00,0.00,0,0,2080,1973,1863,1756,1646,1918,1701,89,278,500,1120,1,1,17841811,333,-9.10,18.85,12,0.00,-205.00,99.00,6600,20240404,-71.73,1532,20231208,21.80,6600,-71.73,20240404,1611,15.83,20241111,6600,-71.73,20240404,1550,20.39,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241209,161128,57,100.00,KONEX,,,N,N,N,N, ,N,1867,-18,5,-0.95,7017906,3832,27.20,1970,1970,1753,2165,1603,1885,1831.40,0.00,0,0,2093,1988,1894,1789,1695,1942,1743,89,280,500,1130,1,1,17841811,333,-9.11,18.86,12,0.02,-205.00,99.00,6600,20240404,-71.71,1532,20231208,21.87,6600,-71.71,20240404,1611,15.89,20241111,6600,-71.71,20240404,1550,20.45,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241209,151130,57,100.00,KONEX,,,N,N,N,N, ,N,1868,-17,5,-0.90,7012305,3829,27.18,1970,1970,1753,2165,1603,1885,1831.37,0.00,0,0,2093,1988,1894,1789,1695,1942,1743,89,280,500,1130,1,1,17841811,333,-9.11,18.87,12,0.02,-205.00,99.00,6600,20240404,-71.70,1532,20231208,21.93,6600,-71.70,20240404,1611,15.95,20241111,6600,-71.70,20240404,1550,20.52,20231213,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N
20241209,141130,57,100.00,KONEX,,,N,N,N,N, ,N,1868,-17,5,-0.90,6963737,3803,27.00,1970,1970,1753,2165,1603,1885,1831.12,0.00,0,0,2093,1988,1894,1789,1695,1942,1743,89,280,500,1130,1,1,17841811,333,-9.11,18.87,12,0.02,-205.00,99.00,6600,20240404,-71.70,1532,20231208,21.93,6600,-71.70,20240404,1611,15.95,20241111,6600,-71.70,20240404,1550,20.52,20231213,0.00,N,343090,500,89 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 161129 57 100.00 KONEX N N N N N 1863 -4 5 -0.21 29455551 15861 413.91 1866 1949 1805 2145 1587 1867 1857.11 0.00 0 0 2080 1973 1863 1756 1646 1918 1701 89 278 500 1120 1 1 17841811 332 -9.09 18.82 12 0.09 -205.00 99.00 6600 20240404 -71.77 1532 20231208 21.61 6600 -71.77 20240404 1611 15.64 20241111 6600 -71.77 20240404 1550 20.19 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
3 20241210 151132 57 100.00 KONEX N N N N N 1863 -4 5 -0.21 29420154 15842 413.41 1866 1949 1805 2145 1587 1867 1857.10 0.00 0 0 2080 1973 1863 1756 1646 1918 1701 89 278 500 1120 1 1 17841811 332 -9.09 18.82 12 0.09 -205.00 99.00 6600 20240404 -71.77 1532 20231208 21.61 6600 -71.77 20240404 1611 15.64 20241111 6600 -71.77 20240404 1550 20.19 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
4 20241210 141132 57 100.00 KONEX N N N N N 1897 30 2 1.61 22973643 12311 321.27 1866 1949 1805 2145 1587 1867 1866.11 0.00 0 0 2080 1973 1863 1756 1646 1918 1701 89 278 500 1120 1 1 17841811 338 -9.25 19.16 12 0.07 -205.00 99.00 6600 20240404 -71.26 1532 20231208 23.83 6600 -71.26 20240404 1611 17.75 20241111 6600 -71.26 20240404 1550 22.39 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
5 20241210 131134 57 100.00 KONEX N N N N N 1899 32 2 1.71 22534500 12073 315.06 1866 1949 1805 2145 1587 1867 1866.52 0.00 0 0 2080 1973 1863 1756 1646 1918 1701 89 278 500 1120 1 1 17841811 339 -9.26 19.18 12 0.07 -205.00 99.00 6600 20240404 -71.23 1532 20231208 23.96 6600 -71.23 20240404 1611 17.88 20241111 6600 -71.23 20240404 1550 22.52 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
6 20241210 121131 57 100.00 KONEX N N N N N 1943 76 2 4.07 15089943 7983 208.32 1866 1949 1862 2145 1587 1867 1890.26 0.00 0 0 2080 1973 1863 1756 1646 1918 1701 89 278 500 1120 1 1 17841811 347 -9.48 19.63 12 0.04 -205.00 99.00 6600 20240404 -70.56 1532 20231208 26.83 6600 -70.56 20240404 1611 20.61 20241111 6600 -70.56 20240404 1550 25.35 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
7 20241210 111131 57 100.00 KONEX N N N N N 1944 77 2 4.12 10829047 5790 151.10 1866 1949 1862 2145 1587 1867 1870.30 0.00 0 0 2080 1973 1863 1756 1646 1918 1701 89 278 500 1120 1 1 17841811 347 -9.48 19.64 12 0.03 -205.00 99.00 6600 20240404 -70.55 1532 20231208 26.89 6600 -70.55 20240404 1611 20.67 20241111 6600 -70.55 20240404 1550 25.42 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
8 20241210 101132 57 100.00 KONEX N N N N N 1947 80 2 4.28 10243354 5489 143.24 1866 1949 1862 2145 1587 1867 1866.16 0.00 0 0 2080 1973 1863 1756 1646 1918 1701 89 278 500 1120 1 1 17841811 347 -9.50 19.67 12 0.03 -205.00 99.00 6600 20240404 -70.50 1532 20231208 27.09 6600 -70.50 20240404 1611 20.86 20241111 6600 -70.50 20240404 1550 25.61 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
9 20241210 091139 57 100.00 KONEX N N N N N 1866 -1 5 -0.05 5598 3 0.08 1866 1866 1866 2145 1587 1867 1866.00 0.00 0 0 2080 1973 1863 1756 1646 1918 1701 89 278 500 1120 1 1 17841811 333 -9.10 18.85 12 0.00 -205.00 99.00 6600 20240404 -71.73 1532 20231208 21.80 6600 -71.73 20240404 1611 15.83 20241111 6600 -71.73 20240404 1550 20.39 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
10 20241209 161128 57 100.00 KONEX N N N N N 1867 -18 5 -0.95 7017906 3832 27.20 1970 1970 1753 2165 1603 1885 1831.40 0.00 0 0 2093 1988 1894 1789 1695 1942 1743 89 280 500 1130 1 1 17841811 333 -9.11 18.86 12 0.02 -205.00 99.00 6600 20240404 -71.71 1532 20231208 21.87 6600 -71.71 20240404 1611 15.89 20241111 6600 -71.71 20240404 1550 20.45 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
11 20241209 151130 57 100.00 KONEX N N N N N 1868 -17 5 -0.90 7012305 3829 27.18 1970 1970 1753 2165 1603 1885 1831.37 0.00 0 0 2093 1988 1894 1789 1695 1942 1743 89 280 500 1130 1 1 17841811 333 -9.11 18.87 12 0.02 -205.00 99.00 6600 20240404 -71.70 1532 20231208 21.93 6600 -71.70 20240404 1611 15.95 20241111 6600 -71.70 20240404 1550 20.52 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N
12 20241209 141130 57 100.00 KONEX N N N N N 1868 -17 5 -0.90 6963737 3803 27.00 1970 1970 1753 2165 1603 1885 1831.12 0.00 0 0 2093 1988 1894 1789 1695 1942 1743 89 280 500 1130 1 1 17841811 333 -9.11 18.87 12 0.02 -205.00 99.00 6600 20240404 -71.70 1532 20231208 21.93 6600 -71.70 20240404 1611 15.95 20241111 6600 -71.70 20240404 1550 20.52 20231213 0.00 N 343090 500 89 억 0 N N 0 N 00 N