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
403360/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,8600,200,2,2.38,169900,20,76.92,8390,8600,8390,9660,7140,8400,8495.00,0.00,0,0,8533,8466,8333,8266,8133,8500,8300,17,1260,500,5040,10,1,3449454,297,71.67,5.84,12,0.00,120.00,1472.00,20000,20240329,-57.00,7800,20241202,10.26,20000,-57.00,20240329,7800,10.26,20241202,20000,-57.00,20240329,7800,10.26,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241210,151213,57,100.00,KONEX,,,N,N,N,N, ,N,8600,200,2,2.38,169900,20,76.92,8390,8600,8390,9660,7140,8400,8495.00,0.00,0,0,8533,8466,8333,8266,8133,8500,8300,17,1260,500,5040,10,1,3449454,297,71.67,5.84,12,0.00,120.00,1472.00,20000,20240329,-57.00,7800,20241202,10.26,20000,-57.00,20240329,7800,10.26,20241202,20000,-57.00,20240329,7800,10.26,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241210,141213,57,100.00,KONEX,,,N,N,N,N, ,N,8600,200,2,2.38,169900,20,76.92,8390,8600,8390,9660,7140,8400,8495.00,0.00,0,0,8533,8466,8333,8266,8133,8500,8300,17,1260,500,5040,10,1,3449454,297,71.67,5.84,12,0.00,120.00,1472.00,20000,20240329,-57.00,7800,20241202,10.26,20000,-57.00,20240329,7800,10.26,20241202,20000,-57.00,20240329,7800,10.26,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241210,131215,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8533,8466,8333,8266,8133,8500,8300,17,1260,500,5040,10,1,3449454,290,70.00,5.71,12,0.00,120.00,1472.00,20000,20240329,-58.00,7800,20241202,7.69,20000,-58.00,20240329,7800,7.69,20241202,20000,-58.00,20240329,7800,7.69,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241210,121213,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8533,8466,8333,8266,8133,8500,8300,17,1260,500,5040,10,1,3449454,290,70.00,5.71,12,0.00,120.00,1472.00,20000,20240329,-58.00,7800,20241202,7.69,20000,-58.00,20240329,7800,7.69,20241202,20000,-58.00,20240329,7800,7.69,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241210,111212,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8533,8466,8333,8266,8133,8500,8300,17,1260,500,5040,10,1,3449454,290,70.00,5.71,12,0.00,120.00,1472.00,20000,20240329,-58.00,7800,20241202,7.69,20000,-58.00,20240329,7800,7.69,20241202,20000,-58.00,20240329,7800,7.69,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241210,101214,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8533,8466,8333,8266,8133,8500,8300,17,1260,500,5040,10,1,3449454,290,70.00,5.71,12,0.00,120.00,1472.00,20000,20240329,-58.00,7800,20241202,7.69,20000,-58.00,20240329,7800,7.69,20241202,20000,-58.00,20240329,7800,7.69,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241210,091221,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,0,0,0.00,0,0,0,9660,7140,8400,0.00,0.00,0,0,8533,8466,8333,8266,8133,8500,8300,17,1260,500,5040,10,1,3449454,290,70.00,5.71,12,0.00,120.00,1472.00,20000,20240329,-58.00,7800,20241202,7.69,20000,-58.00,20240329,7800,7.69,20241202,20000,-58.00,20240329,7800,7.69,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241209,161209,57,100.00,KONEX,,,N,N,N,N, ,N,8400,-190,5,-2.21,213500,26,1300.00,8210,8400,8200,9870,7310,8590,8211.54,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,290,70.00,5.71,12,0.00,120.00,1472.00,20000,20240329,-58.00,7800,20241202,7.69,20000,-58.00,20240329,7800,7.69,20241202,20000,-58.00,20240329,7800,7.69,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241209,151211,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-390,5,-4.54,205100,25,1250.00,8210,8210,8200,9870,7310,8590,8204.00,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,283,68.33,5.57,12,0.00,120.00,1472.00,20000,20240329,-59.00,7800,20241202,5.13,20000,-59.00,20240329,7800,5.13,20241202,20000,-59.00,20240329,7800,5.13,20241202,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N
20241209,141210,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-390,5,-4.54,205100,25,1250.00,8210,8210,8200,9870,7310,8590,8204.00,0.00,0,0,8590,8590,8590,8590,8590,8590,8590,17,1280,500,5150,10,1,3449454,283,68.33,5.57,12,0.00,120.00,1472.00,20000,20240329,-59.00,7800,20241202,5.13,20000,-59.00,20240329,7800,5.13,20241202,20000,-59.00,20240329,7800,5.13,20241202,0.00,N,403360,500,17 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 8600 200 2 2.38 169900 20 76.92 8390 8600 8390 9660 7140 8400 8495.00 0.00 0 0 8533 8466 8333 8266 8133 8500 8300 17 1260 500 5040 10 1 3449454 297 71.67 5.84 12 0.00 120.00 1472.00 20000 20240329 -57.00 7800 20241202 10.26 20000 -57.00 20240329 7800 10.26 20241202 20000 -57.00 20240329 7800 10.26 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
3 20241210 151213 57 100.00 KONEX N N N N N 8600 200 2 2.38 169900 20 76.92 8390 8600 8390 9660 7140 8400 8495.00 0.00 0 0 8533 8466 8333 8266 8133 8500 8300 17 1260 500 5040 10 1 3449454 297 71.67 5.84 12 0.00 120.00 1472.00 20000 20240329 -57.00 7800 20241202 10.26 20000 -57.00 20240329 7800 10.26 20241202 20000 -57.00 20240329 7800 10.26 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
4 20241210 141213 57 100.00 KONEX N N N N N 8600 200 2 2.38 169900 20 76.92 8390 8600 8390 9660 7140 8400 8495.00 0.00 0 0 8533 8466 8333 8266 8133 8500 8300 17 1260 500 5040 10 1 3449454 297 71.67 5.84 12 0.00 120.00 1472.00 20000 20240329 -57.00 7800 20241202 10.26 20000 -57.00 20240329 7800 10.26 20241202 20000 -57.00 20240329 7800 10.26 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
5 20241210 131215 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8533 8466 8333 8266 8133 8500 8300 17 1260 500 5040 10 1 3449454 290 70.00 5.71 12 0.00 120.00 1472.00 20000 20240329 -58.00 7800 20241202 7.69 20000 -58.00 20240329 7800 7.69 20241202 20000 -58.00 20240329 7800 7.69 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
6 20241210 121213 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8533 8466 8333 8266 8133 8500 8300 17 1260 500 5040 10 1 3449454 290 70.00 5.71 12 0.00 120.00 1472.00 20000 20240329 -58.00 7800 20241202 7.69 20000 -58.00 20240329 7800 7.69 20241202 20000 -58.00 20240329 7800 7.69 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
7 20241210 111212 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8533 8466 8333 8266 8133 8500 8300 17 1260 500 5040 10 1 3449454 290 70.00 5.71 12 0.00 120.00 1472.00 20000 20240329 -58.00 7800 20241202 7.69 20000 -58.00 20240329 7800 7.69 20241202 20000 -58.00 20240329 7800 7.69 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
8 20241210 101214 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8533 8466 8333 8266 8133 8500 8300 17 1260 500 5040 10 1 3449454 290 70.00 5.71 12 0.00 120.00 1472.00 20000 20240329 -58.00 7800 20241202 7.69 20000 -58.00 20240329 7800 7.69 20241202 20000 -58.00 20240329 7800 7.69 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
9 20241210 091221 57 100.00 KONEX N N N N N 8400 0 3 0.00 0 0 0.00 0 0 0 9660 7140 8400 0.00 0.00 0 0 8533 8466 8333 8266 8133 8500 8300 17 1260 500 5040 10 1 3449454 290 70.00 5.71 12 0.00 120.00 1472.00 20000 20240329 -58.00 7800 20241202 7.69 20000 -58.00 20240329 7800 7.69 20241202 20000 -58.00 20240329 7800 7.69 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
10 20241209 161209 57 100.00 KONEX N N N N N 8400 -190 5 -2.21 213500 26 1300.00 8210 8400 8200 9870 7310 8590 8211.54 0.00 0 0 8590 8590 8590 8590 8590 8590 8590 17 1280 500 5150 10 1 3449454 290 70.00 5.71 12 0.00 120.00 1472.00 20000 20240329 -58.00 7800 20241202 7.69 20000 -58.00 20240329 7800 7.69 20241202 20000 -58.00 20240329 7800 7.69 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
11 20241209 151211 57 100.00 KONEX N N N N N 8200 -390 5 -4.54 205100 25 1250.00 8210 8210 8200 9870 7310 8590 8204.00 0.00 0 0 8590 8590 8590 8590 8590 8590 8590 17 1280 500 5150 10 1 3449454 283 68.33 5.57 12 0.00 120.00 1472.00 20000 20240329 -59.00 7800 20241202 5.13 20000 -59.00 20240329 7800 5.13 20241202 20000 -59.00 20240329 7800 5.13 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N
12 20241209 141210 57 100.00 KONEX N N N N N 8200 -390 5 -4.54 205100 25 1250.00 8210 8210 8200 9870 7310 8590 8204.00 0.00 0 0 8590 8590 8590 8590 8590 8590 8590 17 1280 500 5150 10 1 3449454 283 68.33 5.57 12 0.00 120.00 1472.00 20000 20240329 -59.00 7800 20241202 5.13 20000 -59.00 20240329 7800 5.13 20241202 20000 -59.00 20240329 7800 5.13 20241202 0.00 N 403360 500 17 억 0 N N 0 N 00 N