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
351020/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
20241210,161135,57,100.00,KONEX,,,N,N,N,N, ,N,6300,0,3,0.00,1255500,205,100.99,6120,6300,6120,7240,5360,6300,6124.39,0.00,0,0,6453,6376,6223,6146,5993,6415,6185,3,940,100,3900,10,1,2075000,131,17.60,3.47,12,0.01,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241210,151137,57,100.00,KONEX,,,N,N,N,N, ,N,6300,0,3,0.00,1255500,205,100.99,6120,6300,6120,7240,5360,6300,6124.39,0.00,0,0,6453,6376,6223,6146,5993,6415,6185,3,940,100,3900,10,1,2075000,131,17.60,3.47,12,0.01,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241210,141137,57,100.00,KONEX,,,N,N,N,N, ,N,6300,0,3,0.00,0,0,0.00,0,0,0,7240,5360,6300,0.00,0.00,0,0,6453,6376,6223,6146,5993,6415,6185,3,940,100,3900,10,1,2075000,131,17.60,3.47,12,0.00,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241210,131139,57,100.00,KONEX,,,N,N,N,N, ,N,6300,0,3,0.00,0,0,0.00,0,0,0,7240,5360,6300,0.00,0.00,0,0,6453,6376,6223,6146,5993,6415,6185,3,940,100,3900,10,1,2075000,131,17.60,3.47,12,0.00,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241210,121137,57,100.00,KONEX,,,N,N,N,N, ,N,6300,0,3,0.00,0,0,0.00,0,0,0,7240,5360,6300,0.00,0.00,0,0,6453,6376,6223,6146,5993,6415,6185,3,940,100,3900,10,1,2075000,131,17.60,3.47,12,0.00,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241210,111137,57,100.00,KONEX,,,N,N,N,N, ,N,6300,0,3,0.00,0,0,0.00,0,0,0,7240,5360,6300,0.00,0.00,0,0,6453,6376,6223,6146,5993,6415,6185,3,940,100,3900,10,1,2075000,131,17.60,3.47,12,0.00,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241210,101138,57,100.00,KONEX,,,N,N,N,N, ,N,6300,0,3,0.00,0,0,0.00,0,0,0,7240,5360,6300,0.00,0.00,0,0,6453,6376,6223,6146,5993,6415,6185,3,940,100,3900,10,1,2075000,131,17.60,3.47,12,0.00,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241210,091145,57,100.00,KONEX,,,N,N,N,N, ,N,6300,0,3,0.00,0,0,0.00,0,0,0,7240,5360,6300,0.00,0.00,0,0,6453,6376,6223,6146,5993,6415,6185,3,940,100,3900,10,1,2075000,131,17.60,3.47,12,0.00,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241209,161134,57,100.00,KONEX,,,N,N,N,N, ,N,6300,50,2,0.80,1232900,203,100.00,6070,6300,6070,7180,5320,6250,6073.40,0.00,0,0,6403,6326,6173,6096,5943,6365,6135,3,930,100,3870,10,1,2075000,131,17.60,3.47,12,0.01,358.00,1814.00,7700,20240920,-18.18,4250,20240830,48.24,7700,-18.18,20240920,4250,48.24,20240830,7700,-18.18,20240920,4250,48.24,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241209,151135,57,100.00,KONEX,,,N,N,N,N, ,N,6250,0,3,0.00,0,0,0.00,0,0,0,7180,5320,6250,0.00,0.00,0,0,6403,6326,6173,6096,5943,6365,6135,3,930,100,3870,10,1,2075000,130,17.46,3.45,12,0.00,358.00,1814.00,7700,20240920,-18.83,4250,20240830,47.06,7700,-18.83,20240920,4250,47.06,20240830,7700,-18.83,20240920,4250,47.06,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N
20241209,141135,57,100.00,KONEX,,,N,N,N,N, ,N,6250,0,3,0.00,0,0,0.00,0,0,0,7180,5320,6250,0.00,0.00,0,0,6403,6326,6173,6096,5943,6365,6135,3,930,100,3870,10,1,2075000,130,17.46,3.45,12,0.00,358.00,1814.00,7700,20240920,-18.83,4250,20240830,47.06,7700,-18.83,20240920,4250,47.06,20240830,7700,-18.83,20240920,4250,47.06,20240830,0.00,N,351020,100,2 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 161135 57 100.00 KONEX N N N N N 6300 0 3 0.00 1255500 205 100.99 6120 6300 6120 7240 5360 6300 6124.39 0.00 0 0 6453 6376 6223 6146 5993 6415 6185 3 940 100 3900 10 1 2075000 131 17.60 3.47 12 0.01 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
3 20241210 151137 57 100.00 KONEX N N N N N 6300 0 3 0.00 1255500 205 100.99 6120 6300 6120 7240 5360 6300 6124.39 0.00 0 0 6453 6376 6223 6146 5993 6415 6185 3 940 100 3900 10 1 2075000 131 17.60 3.47 12 0.01 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
4 20241210 141137 57 100.00 KONEX N N N N N 6300 0 3 0.00 0 0 0.00 0 0 0 7240 5360 6300 0.00 0.00 0 0 6453 6376 6223 6146 5993 6415 6185 3 940 100 3900 10 1 2075000 131 17.60 3.47 12 0.00 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
5 20241210 131139 57 100.00 KONEX N N N N N 6300 0 3 0.00 0 0 0.00 0 0 0 7240 5360 6300 0.00 0.00 0 0 6453 6376 6223 6146 5993 6415 6185 3 940 100 3900 10 1 2075000 131 17.60 3.47 12 0.00 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
6 20241210 121137 57 100.00 KONEX N N N N N 6300 0 3 0.00 0 0 0.00 0 0 0 7240 5360 6300 0.00 0.00 0 0 6453 6376 6223 6146 5993 6415 6185 3 940 100 3900 10 1 2075000 131 17.60 3.47 12 0.00 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
7 20241210 111137 57 100.00 KONEX N N N N N 6300 0 3 0.00 0 0 0.00 0 0 0 7240 5360 6300 0.00 0.00 0 0 6453 6376 6223 6146 5993 6415 6185 3 940 100 3900 10 1 2075000 131 17.60 3.47 12 0.00 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
8 20241210 101138 57 100.00 KONEX N N N N N 6300 0 3 0.00 0 0 0.00 0 0 0 7240 5360 6300 0.00 0.00 0 0 6453 6376 6223 6146 5993 6415 6185 3 940 100 3900 10 1 2075000 131 17.60 3.47 12 0.00 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
9 20241210 091145 57 100.00 KONEX N N N N N 6300 0 3 0.00 0 0 0.00 0 0 0 7240 5360 6300 0.00 0.00 0 0 6453 6376 6223 6146 5993 6415 6185 3 940 100 3900 10 1 2075000 131 17.60 3.47 12 0.00 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
10 20241209 161134 57 100.00 KONEX N N N N N 6300 50 2 0.80 1232900 203 100.00 6070 6300 6070 7180 5320 6250 6073.40 0.00 0 0 6403 6326 6173 6096 5943 6365 6135 3 930 100 3870 10 1 2075000 131 17.60 3.47 12 0.01 358.00 1814.00 7700 20240920 -18.18 4250 20240830 48.24 7700 -18.18 20240920 4250 48.24 20240830 7700 -18.18 20240920 4250 48.24 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
11 20241209 151135 57 100.00 KONEX N N N N N 6250 0 3 0.00 0 0 0.00 0 0 0 7180 5320 6250 0.00 0.00 0 0 6403 6326 6173 6096 5943 6365 6135 3 930 100 3870 10 1 2075000 130 17.46 3.45 12 0.00 358.00 1814.00 7700 20240920 -18.83 4250 20240830 47.06 7700 -18.83 20240920 4250 47.06 20240830 7700 -18.83 20240920 4250 47.06 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N
12 20241209 141135 57 100.00 KONEX N N N N N 6250 0 3 0.00 0 0 0.00 0 0 0 7180 5320 6250 0.00 0.00 0 0 6403 6326 6173 6096 5943 6365 6135 3 930 100 3870 10 1 2075000 130 17.46 3.45 12 0.00 358.00 1814.00 7700 20240920 -18.83 4250 20240830 47.06 7700 -18.83 20240920 4250 47.06 20240830 7700 -18.83 20240920 4250 47.06 20240830 0.00 N 351020 100 2 억 0 N N 0 N 00 N