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
379390/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
20241210,161159,57,100.00,KONEX,,,N,N,N,N, ,N,9450,150,2,1.61,9450,1,0.00,9450,9450,9450,10690,7910,9300,9450.00,0.00,0,0,9300,9300,9300,9300,9300,9300,9300,14,1390,500,6320,10,1,2841460,269,28.55,2.37,12,0.00,331.00,3986.00,10000,20240621,-5.50,8190,20240527,15.38,10000,-5.50,20240621,8190,15.38,20240527,10000,-5.50,20240621,8190,15.38,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241210,151201,57,100.00,KONEX,,,N,N,N,N, ,N,9450,150,2,1.61,9450,1,0.00,9450,9450,9450,10690,7910,9300,9450.00,0.00,0,0,9300,9300,9300,9300,9300,9300,9300,14,1390,500,6320,10,1,2841460,269,28.55,2.37,12,0.00,331.00,3986.00,10000,20240621,-5.50,8190,20240527,15.38,10000,-5.50,20240621,8190,15.38,20240527,10000,-5.50,20240621,8190,15.38,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241210,141201,57,100.00,KONEX,,,N,N,N,N, ,N,9450,150,2,1.61,9450,1,0.00,9450,9450,9450,10690,7910,9300,9450.00,0.00,0,0,9300,9300,9300,9300,9300,9300,9300,14,1390,500,6320,10,1,2841460,269,28.55,2.37,12,0.00,331.00,3986.00,10000,20240621,-5.50,8190,20240527,15.38,10000,-5.50,20240621,8190,15.38,20240527,10000,-5.50,20240621,8190,15.38,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241210,131203,57,100.00,KONEX,,,N,N,N,N, ,N,9300,0,3,0.00,0,0,0.00,0,0,0,10690,7910,9300,0.00,0.00,0,0,9300,9300,9300,9300,9300,9300,9300,14,1390,500,6320,10,1,2841460,264,28.10,2.33,12,0.00,331.00,3986.00,10000,20240621,-7.00,8190,20240527,13.55,10000,-7.00,20240621,8190,13.55,20240527,10000,-7.00,20240621,8190,13.55,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241210,121200,57,100.00,KONEX,,,N,N,N,N, ,N,9300,0,3,0.00,0,0,0.00,0,0,0,10690,7910,9300,0.00,0.00,0,0,9300,9300,9300,9300,9300,9300,9300,14,1390,500,6320,10,1,2841460,264,28.10,2.33,12,0.00,331.00,3986.00,10000,20240621,-7.00,8190,20240527,13.55,10000,-7.00,20240621,8190,13.55,20240527,10000,-7.00,20240621,8190,13.55,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241210,111200,57,100.00,KONEX,,,N,N,N,N, ,N,9300,0,3,0.00,0,0,0.00,0,0,0,10690,7910,9300,0.00,0.00,0,0,9300,9300,9300,9300,9300,9300,9300,14,1390,500,6320,10,1,2841460,264,28.10,2.33,12,0.00,331.00,3986.00,10000,20240621,-7.00,8190,20240527,13.55,10000,-7.00,20240621,8190,13.55,20240527,10000,-7.00,20240621,8190,13.55,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241210,101202,57,100.00,KONEX,,,N,N,N,N, ,N,9300,0,3,0.00,0,0,0.00,0,0,0,10690,7910,9300,0.00,0.00,0,0,9300,9300,9300,9300,9300,9300,9300,14,1390,500,6320,10,1,2841460,264,28.10,2.33,12,0.00,331.00,3986.00,10000,20240621,-7.00,8190,20240527,13.55,10000,-7.00,20240621,8190,13.55,20240527,10000,-7.00,20240621,8190,13.55,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241210,091209,57,100.00,KONEX,,,N,N,N,N, ,N,9300,0,3,0.00,0,0,0.00,0,0,0,10690,7910,9300,0.00,0.00,0,0,9300,9300,9300,9300,9300,9300,9300,14,1390,500,6320,10,1,2841460,264,28.10,2.33,12,0.00,331.00,3986.00,10000,20240621,-7.00,8190,20240527,13.55,10000,-7.00,20240621,8190,13.55,20240527,10000,-7.00,20240621,8190,13.55,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241209,161157,57,100.00,KONEX,,,N,N,N,N, ,N,9300,-50,5,-0.53,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,6350,10,1,2841460,264,28.10,2.33,12,0.00,331.00,3986.00,10000,20240621,-7.00,8190,20240527,13.55,10000,-7.00,20240621,8190,13.55,20240527,10000,-7.00,20240621,8190,13.55,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241209,151159,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,6350,10,1,2841460,266,28.25,2.35,12,0.00,331.00,3986.00,10000,20240621,-6.50,8190,20240527,14.16,10000,-6.50,20240621,8190,14.16,20240527,10000,-6.50,20240621,8190,14.16,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N
20241209,141158,57,100.00,KONEX,,,N,N,N,N, ,N,9350,0,3,0.00,0,0,0.00,0,0,0,10750,7950,9350,0.00,0.00,0,0,9350,9350,9350,9350,9350,9350,9350,14,1400,500,6350,10,1,2841460,266,28.25,2.35,12,0.00,331.00,3986.00,10000,20240621,-6.50,8190,20240527,14.16,10000,-6.50,20240621,8190,14.16,20240527,10000,-6.50,20240621,8190,14.16,20240527,0.00,N,379390,500,14 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 161159 57 100.00 KONEX N N N N N 9450 150 2 1.61 9450 1 0.00 9450 9450 9450 10690 7910 9300 9450.00 0.00 0 0 9300 9300 9300 9300 9300 9300 9300 14 1390 500 6320 10 1 2841460 269 28.55 2.37 12 0.00 331.00 3986.00 10000 20240621 -5.50 8190 20240527 15.38 10000 -5.50 20240621 8190 15.38 20240527 10000 -5.50 20240621 8190 15.38 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
3 20241210 151201 57 100.00 KONEX N N N N N 9450 150 2 1.61 9450 1 0.00 9450 9450 9450 10690 7910 9300 9450.00 0.00 0 0 9300 9300 9300 9300 9300 9300 9300 14 1390 500 6320 10 1 2841460 269 28.55 2.37 12 0.00 331.00 3986.00 10000 20240621 -5.50 8190 20240527 15.38 10000 -5.50 20240621 8190 15.38 20240527 10000 -5.50 20240621 8190 15.38 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
4 20241210 141201 57 100.00 KONEX N N N N N 9450 150 2 1.61 9450 1 0.00 9450 9450 9450 10690 7910 9300 9450.00 0.00 0 0 9300 9300 9300 9300 9300 9300 9300 14 1390 500 6320 10 1 2841460 269 28.55 2.37 12 0.00 331.00 3986.00 10000 20240621 -5.50 8190 20240527 15.38 10000 -5.50 20240621 8190 15.38 20240527 10000 -5.50 20240621 8190 15.38 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
5 20241210 131203 57 100.00 KONEX N N N N N 9300 0 3 0.00 0 0 0.00 0 0 0 10690 7910 9300 0.00 0.00 0 0 9300 9300 9300 9300 9300 9300 9300 14 1390 500 6320 10 1 2841460 264 28.10 2.33 12 0.00 331.00 3986.00 10000 20240621 -7.00 8190 20240527 13.55 10000 -7.00 20240621 8190 13.55 20240527 10000 -7.00 20240621 8190 13.55 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
6 20241210 121200 57 100.00 KONEX N N N N N 9300 0 3 0.00 0 0 0.00 0 0 0 10690 7910 9300 0.00 0.00 0 0 9300 9300 9300 9300 9300 9300 9300 14 1390 500 6320 10 1 2841460 264 28.10 2.33 12 0.00 331.00 3986.00 10000 20240621 -7.00 8190 20240527 13.55 10000 -7.00 20240621 8190 13.55 20240527 10000 -7.00 20240621 8190 13.55 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
7 20241210 111200 57 100.00 KONEX N N N N N 9300 0 3 0.00 0 0 0.00 0 0 0 10690 7910 9300 0.00 0.00 0 0 9300 9300 9300 9300 9300 9300 9300 14 1390 500 6320 10 1 2841460 264 28.10 2.33 12 0.00 331.00 3986.00 10000 20240621 -7.00 8190 20240527 13.55 10000 -7.00 20240621 8190 13.55 20240527 10000 -7.00 20240621 8190 13.55 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
8 20241210 101202 57 100.00 KONEX N N N N N 9300 0 3 0.00 0 0 0.00 0 0 0 10690 7910 9300 0.00 0.00 0 0 9300 9300 9300 9300 9300 9300 9300 14 1390 500 6320 10 1 2841460 264 28.10 2.33 12 0.00 331.00 3986.00 10000 20240621 -7.00 8190 20240527 13.55 10000 -7.00 20240621 8190 13.55 20240527 10000 -7.00 20240621 8190 13.55 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
9 20241210 091209 57 100.00 KONEX N N N N N 9300 0 3 0.00 0 0 0.00 0 0 0 10690 7910 9300 0.00 0.00 0 0 9300 9300 9300 9300 9300 9300 9300 14 1390 500 6320 10 1 2841460 264 28.10 2.33 12 0.00 331.00 3986.00 10000 20240621 -7.00 8190 20240527 13.55 10000 -7.00 20240621 8190 13.55 20240527 10000 -7.00 20240621 8190 13.55 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
10 20241209 161157 57 100.00 KONEX N N N N N 9300 -50 5 -0.53 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 6350 10 1 2841460 264 28.10 2.33 12 0.00 331.00 3986.00 10000 20240621 -7.00 8190 20240527 13.55 10000 -7.00 20240621 8190 13.55 20240527 10000 -7.00 20240621 8190 13.55 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
11 20241209 151159 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 6350 10 1 2841460 266 28.25 2.35 12 0.00 331.00 3986.00 10000 20240621 -6.50 8190 20240527 14.16 10000 -6.50 20240621 8190 14.16 20240527 10000 -6.50 20240621 8190 14.16 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N
12 20241209 141158 57 100.00 KONEX N N N N N 9350 0 3 0.00 0 0 0.00 0 0 0 10750 7950 9350 0.00 0.00 0 0 9350 9350 9350 9350 9350 9350 9350 14 1400 500 6350 10 1 2841460 266 28.25 2.35 12 0.00 331.00 3986.00 10000 20240621 -6.50 8190 20240527 14.16 10000 -6.50 20240621 8190 14.16 20240527 10000 -6.50 20240621 8190 14.16 20240527 0.00 N 379390 500 14 억 0 N N 0 N 00 N