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
402420/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
20241210,161211,57,100.00,KONEX,,,N,N,N,N, ,N,10000,200,2,2.04,100000,10,100.00,10000,10000,10000,11270,8330,9800,10000.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,11,1470,500,5880,10,1,2226540,223,-8.85,-2.73,12,0.00,-1130.00,-3666.00,15900,20240117,-37.11,7460,20240611,34.05,15900,-37.11,20240117,7460,34.05,20240611,15900,-37.11,20240117,7460,34.05,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241210,151213,57,100.00,KONEX,,,N,N,N,N, ,N,10000,200,2,2.04,100000,10,100.00,10000,10000,10000,11270,8330,9800,10000.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,11,1470,500,5880,10,1,2226540,223,-8.85,-2.73,12,0.00,-1130.00,-3666.00,15900,20240117,-37.11,7460,20240611,34.05,15900,-37.11,20240117,7460,34.05,20240611,15900,-37.11,20240117,7460,34.05,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241210,141212,57,100.00,KONEX,,,N,N,N,N, ,N,10000,200,2,2.04,100000,10,100.00,10000,10000,10000,11270,8330,9800,10000.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,11,1470,500,5880,10,1,2226540,223,-8.85,-2.73,12,0.00,-1130.00,-3666.00,15900,20240117,-37.11,7460,20240611,34.05,15900,-37.11,20240117,7460,34.05,20240611,15900,-37.11,20240117,7460,34.05,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241210,131215,57,100.00,KONEX,,,N,N,N,N, ,N,10000,200,2,2.04,100000,10,100.00,10000,10000,10000,11270,8330,9800,10000.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,11,1470,500,5880,10,1,2226540,223,-8.85,-2.73,12,0.00,-1130.00,-3666.00,15900,20240117,-37.11,7460,20240611,34.05,15900,-37.11,20240117,7460,34.05,20240611,15900,-37.11,20240117,7460,34.05,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241210,121212,57,100.00,KONEX,,,N,N,N,N, ,N,10000,200,2,2.04,100000,10,100.00,10000,10000,10000,11270,8330,9800,10000.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,11,1470,500,5880,10,1,2226540,223,-8.85,-2.73,12,0.00,-1130.00,-3666.00,15900,20240117,-37.11,7460,20240611,34.05,15900,-37.11,20240117,7460,34.05,20240611,15900,-37.11,20240117,7460,34.05,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241210,111212,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,11,1470,500,5880,10,1,2226540,218,-8.67,-2.67,12,0.00,-1130.00,-3666.00,15900,20240117,-38.36,7460,20240611,31.37,15900,-38.36,20240117,7460,31.37,20240611,15900,-38.36,20240117,7460,31.37,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241210,101213,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,11,1470,500,5880,10,1,2226540,218,-8.67,-2.67,12,0.00,-1130.00,-3666.00,15900,20240117,-38.36,7460,20240611,31.37,15900,-38.36,20240117,7460,31.37,20240611,15900,-38.36,20240117,7460,31.37,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241210,091220,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,11,1470,500,5880,10,1,2226540,218,-8.67,-2.67,12,0.00,-1130.00,-3666.00,15900,20240117,-38.36,7460,20240611,31.37,15900,-38.36,20240117,7460,31.37,20240611,15900,-38.36,20240117,7460,31.37,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241209,161208,57,100.00,KONEX,,,N,N,N,N, ,N,9800,200,2,2.08,98000,10,1.54,9800,9800,9800,11040,8160,9600,9800.00,0.00,0,0,10206,9902,9296,8992,8386,10055,9145,11,1440,500,5760,10,1,2226540,218,-8.67,-2.67,12,0.00,-1130.00,-3666.00,15900,20240117,-38.36,7460,20240611,31.37,15900,-38.36,20240117,7460,31.37,20240611,15900,-38.36,20240117,7460,31.37,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241209,151211,57,100.00,KONEX,,,N,N,N,N, ,N,9800,200,2,2.08,98000,10,1.54,9800,9800,9800,11040,8160,9600,9800.00,0.00,0,0,10206,9902,9296,8992,8386,10055,9145,11,1440,500,5760,10,1,2226540,218,-8.67,-2.67,12,0.00,-1130.00,-3666.00,15900,20240117,-38.36,7460,20240611,31.37,15900,-38.36,20240117,7460,31.37,20240611,15900,-38.36,20240117,7460,31.37,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N
20241209,141209,57,100.00,KONEX,,,N,N,N,N, ,N,9800,200,2,2.08,98000,10,1.54,9800,9800,9800,11040,8160,9600,9800.00,0.00,0,0,10206,9902,9296,8992,8386,10055,9145,11,1440,500,5760,10,1,2226540,218,-8.67,-2.67,12,0.00,-1130.00,-3666.00,15900,20240117,-38.36,7460,20240611,31.37,15900,-38.36,20240117,7460,31.37,20240611,15900,-38.36,20240117,7460,31.37,20240611,0.00,N,402420,500,11 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 161211 57 100.00 KONEX N N N N N 10000 200 2 2.04 100000 10 100.00 10000 10000 10000 11270 8330 9800 10000.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 11 1470 500 5880 10 1 2226540 223 -8.85 -2.73 12 0.00 -1130.00 -3666.00 15900 20240117 -37.11 7460 20240611 34.05 15900 -37.11 20240117 7460 34.05 20240611 15900 -37.11 20240117 7460 34.05 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
3 20241210 151213 57 100.00 KONEX N N N N N 10000 200 2 2.04 100000 10 100.00 10000 10000 10000 11270 8330 9800 10000.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 11 1470 500 5880 10 1 2226540 223 -8.85 -2.73 12 0.00 -1130.00 -3666.00 15900 20240117 -37.11 7460 20240611 34.05 15900 -37.11 20240117 7460 34.05 20240611 15900 -37.11 20240117 7460 34.05 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
4 20241210 141212 57 100.00 KONEX N N N N N 10000 200 2 2.04 100000 10 100.00 10000 10000 10000 11270 8330 9800 10000.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 11 1470 500 5880 10 1 2226540 223 -8.85 -2.73 12 0.00 -1130.00 -3666.00 15900 20240117 -37.11 7460 20240611 34.05 15900 -37.11 20240117 7460 34.05 20240611 15900 -37.11 20240117 7460 34.05 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
5 20241210 131215 57 100.00 KONEX N N N N N 10000 200 2 2.04 100000 10 100.00 10000 10000 10000 11270 8330 9800 10000.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 11 1470 500 5880 10 1 2226540 223 -8.85 -2.73 12 0.00 -1130.00 -3666.00 15900 20240117 -37.11 7460 20240611 34.05 15900 -37.11 20240117 7460 34.05 20240611 15900 -37.11 20240117 7460 34.05 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
6 20241210 121212 57 100.00 KONEX N N N N N 10000 200 2 2.04 100000 10 100.00 10000 10000 10000 11270 8330 9800 10000.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 11 1470 500 5880 10 1 2226540 223 -8.85 -2.73 12 0.00 -1130.00 -3666.00 15900 20240117 -37.11 7460 20240611 34.05 15900 -37.11 20240117 7460 34.05 20240611 15900 -37.11 20240117 7460 34.05 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
7 20241210 111212 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 11 1470 500 5880 10 1 2226540 218 -8.67 -2.67 12 0.00 -1130.00 -3666.00 15900 20240117 -38.36 7460 20240611 31.37 15900 -38.36 20240117 7460 31.37 20240611 15900 -38.36 20240117 7460 31.37 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
8 20241210 101213 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 11 1470 500 5880 10 1 2226540 218 -8.67 -2.67 12 0.00 -1130.00 -3666.00 15900 20240117 -38.36 7460 20240611 31.37 15900 -38.36 20240117 7460 31.37 20240611 15900 -38.36 20240117 7460 31.37 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
9 20241210 091220 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 11 1470 500 5880 10 1 2226540 218 -8.67 -2.67 12 0.00 -1130.00 -3666.00 15900 20240117 -38.36 7460 20240611 31.37 15900 -38.36 20240117 7460 31.37 20240611 15900 -38.36 20240117 7460 31.37 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
10 20241209 161208 57 100.00 KONEX N N N N N 9800 200 2 2.08 98000 10 1.54 9800 9800 9800 11040 8160 9600 9800.00 0.00 0 0 10206 9902 9296 8992 8386 10055 9145 11 1440 500 5760 10 1 2226540 218 -8.67 -2.67 12 0.00 -1130.00 -3666.00 15900 20240117 -38.36 7460 20240611 31.37 15900 -38.36 20240117 7460 31.37 20240611 15900 -38.36 20240117 7460 31.37 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
11 20241209 151211 57 100.00 KONEX N N N N N 9800 200 2 2.08 98000 10 1.54 9800 9800 9800 11040 8160 9600 9800.00 0.00 0 0 10206 9902 9296 8992 8386 10055 9145 11 1440 500 5760 10 1 2226540 218 -8.67 -2.67 12 0.00 -1130.00 -3666.00 15900 20240117 -38.36 7460 20240611 31.37 15900 -38.36 20240117 7460 31.37 20240611 15900 -38.36 20240117 7460 31.37 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N
12 20241209 141209 57 100.00 KONEX N N N N N 9800 200 2 2.08 98000 10 1.54 9800 9800 9800 11040 8160 9600 9800.00 0.00 0 0 10206 9902 9296 8992 8386 10055 9145 11 1440 500 5760 10 1 2226540 218 -8.67 -2.67 12 0.00 -1130.00 -3666.00 15900 20240117 -38.36 7460 20240611 31.37 15900 -38.36 20240117 7460 31.37 20240611 15900 -38.36 20240117 7460 31.37 20240611 0.00 N 402420 500 11 억 0 N N 0 N 00 N