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
419700/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
20241210,161224,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2,0,3,0.00,9429487,4385579,154.15,3,3,2,0,0,2,2.15,0.00,0,0,4,2,2,0,0,3,1,17,0,100,0,1,1,17266666,0,-0.01,-0.04,12,25.40,-304.00,-48.00,3367,20231212,-99.94,2,20241210,0.00,1981,-99.90,20240102,2,0.00,20241210,6740,-99.97,20231212,2,0.00,20241210,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241210,151226,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2,0,3,0.00,7706465,3524068,123.87,3,3,2,0,0,2,2.19,0.00,0,0,4,2,2,0,0,3,1,17,0,100,0,1,1,17266666,0,-0.01,-0.04,12,20.41,-304.00,-48.00,3367,20231212,-99.94,2,20241210,0.00,1981,-99.90,20240102,2,0.00,20241210,6740,-99.97,20231212,2,0.00,20241210,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241210,141226,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2,0,3,0.00,6605659,2973665,104.52,3,3,2,0,0,2,2.22,0.00,0,0,4,2,2,0,0,3,1,17,0,100,0,1,1,17266666,0,-0.01,-0.04,12,17.22,-304.00,-48.00,3367,20231212,-99.94,2,20241210,0.00,1981,-99.90,20240102,2,0.00,20241210,6740,-99.97,20231212,2,0.00,20241210,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241210,131228,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2,0,3,0.00,4748403,2045037,71.88,3,3,2,0,0,2,2.32,0.00,0,0,4,2,2,0,0,3,1,17,0,100,0,1,1,17266666,0,-0.01,-0.04,12,11.84,-304.00,-48.00,3367,20231212,-99.94,2,20241210,0.00,1981,-99.90,20240102,2,0.00,20241210,6740,-99.97,20231212,2,0.00,20241210,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241210,121225,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3,1,2,50.00,2750836,1075211,37.79,3,3,2,0,0,2,2.56,0.00,0,0,4,2,2,0,0,3,1,17,0,100,0,1,1,17266666,1,-0.01,-0.06,12,6.23,-304.00,-48.00,3367,20231212,-99.91,2,20241210,50.00,1981,-99.85,20240102,2,50.00,20241210,6740,-99.96,20231212,2,50.00,20241210,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241210,111225,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2,0,3,0.00,1630354,701717,24.67,3,3,2,0,0,2,2.32,0.00,0,0,4,2,2,0,0,3,1,17,0,100,0,1,1,17266666,0,-0.01,-0.04,12,4.06,-304.00,-48.00,3367,20231212,-99.94,2,20241210,0.00,1981,-99.90,20240102,2,0.00,20241210,6740,-99.97,20231212,2,0.00,20241210,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241210,101226,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2,0,3,0.00,919952,430393,15.13,3,3,2,0,0,2,2.14,0.00,0,0,4,2,2,0,0,3,1,17,0,100,0,1,1,17266666,0,-0.01,-0.04,12,2.49,-304.00,-48.00,3367,20231212,-99.94,2,20241210,0.00,1981,-99.90,20240102,2,0.00,20241210,6740,-99.97,20231212,2,0.00,20241210,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241210,091234,57,100.00,KONEX,,,N,N,N,N, ,N,3,1,2,50.00,177498,59166,2.08,3,3,3,0,0,2,3.00,0.00,0,0,4,2,2,0,0,3,1,17,0,100,0,1,1,17266666,1,-0.01,-0.06,12,0.34,-304.00,-48.00,3367,20231212,-99.91,2,20241206,50.00,1981,-99.85,20240102,2,50.00,20241206,6740,-99.96,20231212,2,50.00,20241206,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241209,161221,57,100.00,KONEX,신저가,,N,N,N,N, ,N,2,-1,5,-33.33,9570482,2844948,106.34,3,4,2,0,0,3,3.37,0.00,0,0,5,4,3,2,1,3,1,17,0,100,0,1,1,17266666,0,-0.01,-0.04,12,16.48,-304.00,-48.00,3367,20231212,-99.94,2,20241209,0.00,1981,-99.90,20240102,2,0.00,20241209,6740,-99.97,20231212,2,0.00,20241209,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241209,151224,57,100.00,KONEX,,,N,N,N,N, ,N,3,0,3,0.00,9128466,2623940,98.08,3,4,3,0,0,3,3.48,0.00,0,0,5,4,3,2,1,3,1,17,0,100,0,1,1,17266666,1,-0.01,-0.06,12,15.20,-304.00,-48.00,3367,20231212,-99.91,2,20241206,50.00,1981,-99.85,20240102,2,50.00,20241206,6740,-99.96,20231212,2,50.00,20241206,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N
20241209,141222,57,100.00,KONEX,,,N,N,N,N, ,N,3,0,3,0.00,7485165,2158951,80.70,3,4,3,0,0,3,3.47,0.00,0,0,5,4,3,2,1,3,1,17,0,100,0,1,1,17266666,1,-0.01,-0.06,12,12.50,-304.00,-48.00,3367,20231212,-99.91,2,20241206,50.00,1981,-99.85,20240102,2,50.00,20241206,6740,-99.96,20231212,2,50.00,20241206,0.00,N,419700,100,17 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 161224 57 100.00 KONEX 신저가 N N N N N 2 0 3 0.00 9429487 4385579 154.15 3 3 2 0 0 2 2.15 0.00 0 0 4 2 2 0 0 3 1 17 0 100 0 1 1 17266666 0 -0.01 -0.04 12 25.40 -304.00 -48.00 3367 20231212 -99.94 2 20241210 0.00 1981 -99.90 20240102 2 0.00 20241210 6740 -99.97 20231212 2 0.00 20241210 0.00 N 419700 100 17 억 0 N N 0 N 00 N
3 20241210 151226 57 100.00 KONEX 신저가 N N N N N 2 0 3 0.00 7706465 3524068 123.87 3 3 2 0 0 2 2.19 0.00 0 0 4 2 2 0 0 3 1 17 0 100 0 1 1 17266666 0 -0.01 -0.04 12 20.41 -304.00 -48.00 3367 20231212 -99.94 2 20241210 0.00 1981 -99.90 20240102 2 0.00 20241210 6740 -99.97 20231212 2 0.00 20241210 0.00 N 419700 100 17 억 0 N N 0 N 00 N
4 20241210 141226 57 100.00 KONEX 신저가 N N N N N 2 0 3 0.00 6605659 2973665 104.52 3 3 2 0 0 2 2.22 0.00 0 0 4 2 2 0 0 3 1 17 0 100 0 1 1 17266666 0 -0.01 -0.04 12 17.22 -304.00 -48.00 3367 20231212 -99.94 2 20241210 0.00 1981 -99.90 20240102 2 0.00 20241210 6740 -99.97 20231212 2 0.00 20241210 0.00 N 419700 100 17 억 0 N N 0 N 00 N
5 20241210 131228 57 100.00 KONEX 신저가 N N N N N 2 0 3 0.00 4748403 2045037 71.88 3 3 2 0 0 2 2.32 0.00 0 0 4 2 2 0 0 3 1 17 0 100 0 1 1 17266666 0 -0.01 -0.04 12 11.84 -304.00 -48.00 3367 20231212 -99.94 2 20241210 0.00 1981 -99.90 20240102 2 0.00 20241210 6740 -99.97 20231212 2 0.00 20241210 0.00 N 419700 100 17 억 0 N N 0 N 00 N
6 20241210 121225 57 100.00 KONEX 신저가 N N N N N 3 1 2 50.00 2750836 1075211 37.79 3 3 2 0 0 2 2.56 0.00 0 0 4 2 2 0 0 3 1 17 0 100 0 1 1 17266666 1 -0.01 -0.06 12 6.23 -304.00 -48.00 3367 20231212 -99.91 2 20241210 50.00 1981 -99.85 20240102 2 50.00 20241210 6740 -99.96 20231212 2 50.00 20241210 0.00 N 419700 100 17 억 0 N N 0 N 00 N
7 20241210 111225 57 100.00 KONEX 신저가 N N N N N 2 0 3 0.00 1630354 701717 24.67 3 3 2 0 0 2 2.32 0.00 0 0 4 2 2 0 0 3 1 17 0 100 0 1 1 17266666 0 -0.01 -0.04 12 4.06 -304.00 -48.00 3367 20231212 -99.94 2 20241210 0.00 1981 -99.90 20240102 2 0.00 20241210 6740 -99.97 20231212 2 0.00 20241210 0.00 N 419700 100 17 억 0 N N 0 N 00 N
8 20241210 101226 57 100.00 KONEX 신저가 N N N N N 2 0 3 0.00 919952 430393 15.13 3 3 2 0 0 2 2.14 0.00 0 0 4 2 2 0 0 3 1 17 0 100 0 1 1 17266666 0 -0.01 -0.04 12 2.49 -304.00 -48.00 3367 20231212 -99.94 2 20241210 0.00 1981 -99.90 20240102 2 0.00 20241210 6740 -99.97 20231212 2 0.00 20241210 0.00 N 419700 100 17 억 0 N N 0 N 00 N
9 20241210 091234 57 100.00 KONEX N N N N N 3 1 2 50.00 177498 59166 2.08 3 3 3 0 0 2 3.00 0.00 0 0 4 2 2 0 0 3 1 17 0 100 0 1 1 17266666 1 -0.01 -0.06 12 0.34 -304.00 -48.00 3367 20231212 -99.91 2 20241206 50.00 1981 -99.85 20240102 2 50.00 20241206 6740 -99.96 20231212 2 50.00 20241206 0.00 N 419700 100 17 억 0 N N 0 N 00 N
10 20241209 161221 57 100.00 KONEX 신저가 N N N N N 2 -1 5 -33.33 9570482 2844948 106.34 3 4 2 0 0 3 3.37 0.00 0 0 5 4 3 2 1 3 1 17 0 100 0 1 1 17266666 0 -0.01 -0.04 12 16.48 -304.00 -48.00 3367 20231212 -99.94 2 20241209 0.00 1981 -99.90 20240102 2 0.00 20241209 6740 -99.97 20231212 2 0.00 20241209 0.00 N 419700 100 17 억 0 N N 0 N 00 N
11 20241209 151224 57 100.00 KONEX N N N N N 3 0 3 0.00 9128466 2623940 98.08 3 4 3 0 0 3 3.48 0.00 0 0 5 4 3 2 1 3 1 17 0 100 0 1 1 17266666 1 -0.01 -0.06 12 15.20 -304.00 -48.00 3367 20231212 -99.91 2 20241206 50.00 1981 -99.85 20240102 2 50.00 20241206 6740 -99.96 20231212 2 50.00 20241206 0.00 N 419700 100 17 억 0 N N 0 N 00 N
12 20241209 141222 57 100.00 KONEX N N N N N 3 0 3 0.00 7485165 2158951 80.70 3 4 3 0 0 3 3.47 0.00 0 0 5 4 3 2 1 3 1 17 0 100 0 1 1 17266666 1 -0.01 -0.06 12 12.50 -304.00 -48.00 3367 20231212 -99.91 2 20241206 50.00 1981 -99.85 20240102 2 50.00 20241206 6740 -99.96 20231212 2 50.00 20241206 0.00 N 419700 100 17 억 0 N N 0 N 00 N