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
388610/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
20241210,161203,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-500,5,-4.17,5647010,505,27.49,11500,12500,10300,13800,10200,12000,11182.20,0.00,0,0,13600,12800,12400,11600,11200,12600,11400,16,1800,500,7200,10,1,3106578,357,50.66,4.71,12,0.02,227.00,2443.00,19690,20240814,-41.59,4510,20231204,154.99,19690,-41.59,20240814,4700,144.68,20240119,19690,-41.59,20240814,4700,144.68,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241210,151205,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-500,5,-4.17,5187010,465,25.31,11500,12500,10300,13800,10200,12000,11154.86,0.00,0,0,13600,12800,12400,11600,11200,12600,11400,16,1800,500,7200,10,1,3106578,357,50.66,4.71,12,0.01,227.00,2443.00,19690,20240814,-41.59,4510,20231204,154.99,19690,-41.59,20240814,4700,144.68,20240119,19690,-41.59,20240814,4700,144.68,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241210,141205,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-100,5,-0.83,2588010,239,13.01,11500,12500,10300,13800,10200,12000,10828.49,0.00,0,0,13600,12800,12400,11600,11200,12600,11400,16,1800,500,7200,10,1,3106578,370,52.42,4.87,12,0.01,227.00,2443.00,19690,20240814,-39.56,4510,20231204,163.86,19690,-39.56,20240814,4700,153.19,20240119,19690,-39.56,20240814,4700,153.19,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241210,131207,57,100.00,KONEX,,,N,N,N,N, ,N,11900,-100,5,-0.83,2576110,238,12.96,11500,12500,10300,13800,10200,12000,10823.99,0.00,0,0,13600,12800,12400,11600,11200,12600,11400,16,1800,500,7200,10,1,3106578,370,52.42,4.87,12,0.01,227.00,2443.00,19690,20240814,-39.56,4510,20231204,163.86,19690,-39.56,20240814,4700,153.19,20240119,19690,-39.56,20240814,4700,153.19,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241210,121205,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,1896500,179,9.74,11500,12500,10300,13800,10200,12000,10594.97,0.00,0,0,13600,12800,12400,11600,11200,12600,11400,16,1800,500,7200,10,1,3106578,373,52.86,4.91,12,0.01,227.00,2443.00,19690,20240814,-39.06,4510,20231204,166.08,19690,-39.06,20240814,4700,155.32,20240119,19690,-39.06,20240814,4700,155.32,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241210,111204,57,100.00,KONEX,,,N,N,N,N, ,N,12000,0,3,0.00,1884500,178,9.69,11500,12500,10300,13800,10200,12000,10587.08,0.00,0,0,13600,12800,12400,11600,11200,12600,11400,16,1800,500,7200,10,1,3106578,373,52.86,4.91,12,0.01,227.00,2443.00,19690,20240814,-39.06,4510,20231204,166.08,19690,-39.06,20240814,4700,155.32,20240119,19690,-39.06,20240814,4700,155.32,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241210,101205,57,100.00,KONEX,,,N,N,N,N, ,N,12400,400,2,3.33,1620500,156,8.49,11500,12500,10300,13800,10200,12000,10387.82,0.00,0,0,13600,12800,12400,11600,11200,12600,11400,16,1800,500,7200,10,1,3106578,385,54.63,5.08,12,0.01,227.00,2443.00,19690,20240814,-37.02,4510,20231204,174.94,19690,-37.02,20240814,4700,163.83,20240119,19690,-37.02,20240814,4700,163.83,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241210,091213,57,100.00,KONEX,,,N,N,N,N, ,N,11500,-500,5,-4.17,1583600,153,8.33,11500,12500,10300,13800,10200,12000,10350.33,0.00,0,0,13600,12800,12400,11600,11200,12600,11400,16,1800,500,7200,10,1,3106578,357,50.66,4.71,12,0.00,227.00,2443.00,19690,20240814,-41.59,4510,20231204,154.99,19690,-41.59,20240814,4700,144.68,20240119,19690,-41.59,20240814,4700,144.68,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241209,161201,57,100.00,KONEX,,,N,N,N,N, ,N,12000,-1500,5,-11.11,22247500,1837,30616.67,13200,13200,12000,15520,11480,13500,12110.78,0.00,0,0,14500,14000,13500,13000,12500,13750,12750,16,2020,500,8100,10,1,3106578,373,52.86,4.91,12,0.06,227.00,2443.00,19690,20240814,-39.06,4510,20231204,166.08,19690,-39.06,20240814,4700,155.32,20240119,19690,-39.06,20240814,4700,155.32,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241209,151203,57,100.00,KONEX,,,N,N,N,N, ,N,12340,-1160,5,-8.59,20458540,1688,28133.33,13200,13200,12000,15520,11480,13500,12119.99,0.00,0,0,14500,14000,13500,13000,12500,13750,12750,16,2020,500,8100,10,1,3106578,383,54.36,5.05,12,0.05,227.00,2443.00,19690,20240814,-37.33,4510,20231204,173.61,19690,-37.33,20240814,4700,162.55,20240119,19690,-37.33,20240814,4700,162.55,20231226,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N
20241209,141202,57,100.00,KONEX,,,N,N,N,N, ,N,12340,-1160,5,-8.59,20458540,1688,28133.33,13200,13200,12000,15520,11480,13500,12119.99,0.00,0,0,14500,14000,13500,13000,12500,13750,12750,16,2020,500,8100,10,1,3106578,383,54.36,5.05,12,0.05,227.00,2443.00,19690,20240814,-37.33,4510,20231204,173.61,19690,-37.33,20240814,4700,162.55,20240119,19690,-37.33,20240814,4700,162.55,20231226,0.00,N,388610,500,15 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 161203 57 100.00 KONEX N N N N N 11500 -500 5 -4.17 5647010 505 27.49 11500 12500 10300 13800 10200 12000 11182.20 0.00 0 0 13600 12800 12400 11600 11200 12600 11400 16 1800 500 7200 10 1 3106578 357 50.66 4.71 12 0.02 227.00 2443.00 19690 20240814 -41.59 4510 20231204 154.99 19690 -41.59 20240814 4700 144.68 20240119 19690 -41.59 20240814 4700 144.68 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
3 20241210 151205 57 100.00 KONEX N N N N N 11500 -500 5 -4.17 5187010 465 25.31 11500 12500 10300 13800 10200 12000 11154.86 0.00 0 0 13600 12800 12400 11600 11200 12600 11400 16 1800 500 7200 10 1 3106578 357 50.66 4.71 12 0.01 227.00 2443.00 19690 20240814 -41.59 4510 20231204 154.99 19690 -41.59 20240814 4700 144.68 20240119 19690 -41.59 20240814 4700 144.68 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
4 20241210 141205 57 100.00 KONEX N N N N N 11900 -100 5 -0.83 2588010 239 13.01 11500 12500 10300 13800 10200 12000 10828.49 0.00 0 0 13600 12800 12400 11600 11200 12600 11400 16 1800 500 7200 10 1 3106578 370 52.42 4.87 12 0.01 227.00 2443.00 19690 20240814 -39.56 4510 20231204 163.86 19690 -39.56 20240814 4700 153.19 20240119 19690 -39.56 20240814 4700 153.19 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
5 20241210 131207 57 100.00 KONEX N N N N N 11900 -100 5 -0.83 2576110 238 12.96 11500 12500 10300 13800 10200 12000 10823.99 0.00 0 0 13600 12800 12400 11600 11200 12600 11400 16 1800 500 7200 10 1 3106578 370 52.42 4.87 12 0.01 227.00 2443.00 19690 20240814 -39.56 4510 20231204 163.86 19690 -39.56 20240814 4700 153.19 20240119 19690 -39.56 20240814 4700 153.19 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
6 20241210 121205 57 100.00 KONEX N N N N N 12000 0 3 0.00 1896500 179 9.74 11500 12500 10300 13800 10200 12000 10594.97 0.00 0 0 13600 12800 12400 11600 11200 12600 11400 16 1800 500 7200 10 1 3106578 373 52.86 4.91 12 0.01 227.00 2443.00 19690 20240814 -39.06 4510 20231204 166.08 19690 -39.06 20240814 4700 155.32 20240119 19690 -39.06 20240814 4700 155.32 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
7 20241210 111204 57 100.00 KONEX N N N N N 12000 0 3 0.00 1884500 178 9.69 11500 12500 10300 13800 10200 12000 10587.08 0.00 0 0 13600 12800 12400 11600 11200 12600 11400 16 1800 500 7200 10 1 3106578 373 52.86 4.91 12 0.01 227.00 2443.00 19690 20240814 -39.06 4510 20231204 166.08 19690 -39.06 20240814 4700 155.32 20240119 19690 -39.06 20240814 4700 155.32 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
8 20241210 101205 57 100.00 KONEX N N N N N 12400 400 2 3.33 1620500 156 8.49 11500 12500 10300 13800 10200 12000 10387.82 0.00 0 0 13600 12800 12400 11600 11200 12600 11400 16 1800 500 7200 10 1 3106578 385 54.63 5.08 12 0.01 227.00 2443.00 19690 20240814 -37.02 4510 20231204 174.94 19690 -37.02 20240814 4700 163.83 20240119 19690 -37.02 20240814 4700 163.83 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
9 20241210 091213 57 100.00 KONEX N N N N N 11500 -500 5 -4.17 1583600 153 8.33 11500 12500 10300 13800 10200 12000 10350.33 0.00 0 0 13600 12800 12400 11600 11200 12600 11400 16 1800 500 7200 10 1 3106578 357 50.66 4.71 12 0.00 227.00 2443.00 19690 20240814 -41.59 4510 20231204 154.99 19690 -41.59 20240814 4700 144.68 20240119 19690 -41.59 20240814 4700 144.68 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
10 20241209 161201 57 100.00 KONEX N N N N N 12000 -1500 5 -11.11 22247500 1837 30616.67 13200 13200 12000 15520 11480 13500 12110.78 0.00 0 0 14500 14000 13500 13000 12500 13750 12750 16 2020 500 8100 10 1 3106578 373 52.86 4.91 12 0.06 227.00 2443.00 19690 20240814 -39.06 4510 20231204 166.08 19690 -39.06 20240814 4700 155.32 20240119 19690 -39.06 20240814 4700 155.32 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
11 20241209 151203 57 100.00 KONEX N N N N N 12340 -1160 5 -8.59 20458540 1688 28133.33 13200 13200 12000 15520 11480 13500 12119.99 0.00 0 0 14500 14000 13500 13000 12500 13750 12750 16 2020 500 8100 10 1 3106578 383 54.36 5.05 12 0.05 227.00 2443.00 19690 20240814 -37.33 4510 20231204 173.61 19690 -37.33 20240814 4700 162.55 20240119 19690 -37.33 20240814 4700 162.55 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N
12 20241209 141202 57 100.00 KONEX N N N N N 12340 -1160 5 -8.59 20458540 1688 28133.33 13200 13200 12000 15520 11480 13500 12119.99 0.00 0 0 14500 14000 13500 13000 12500 13750 12750 16 2020 500 8100 10 1 3106578 383 54.36 5.05 12 0.05 227.00 2443.00 19690 20240814 -37.33 4510 20231204 173.61 19690 -37.33 20240814 4700 162.55 20240119 19690 -37.33 20240814 4700 162.55 20231226 0.00 N 388610 500 15 억 0 N N 0 N 00 N