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
434190/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
20241210,161230,57,100.00,KONEX,,,N,N,N,N, ,N,5250,20,2,0.38,16619560,3237,248.24,5320,5320,5030,6010,4450,5230,5134.25,0.00,0,0,5636,5432,5166,4962,4696,5535,5065,37,780,500,3240,10,1,7369434,387,-128.05,2.58,12,0.04,-41.00,2038.00,6410,20240215,-18.10,4350,20240423,20.69,6410,-18.10,20240215,4350,20.69,20240423,6410,-18.10,20240215,4350,20.69,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241210,151232,57,100.00,KONEX,,,N,N,N,N, ,N,5160,-70,5,-1.34,16545860,3223,247.16,5320,5320,5030,6010,4450,5230,5133.68,0.00,0,0,5636,5432,5166,4962,4696,5535,5065,37,780,500,3240,10,1,7369434,380,-125.85,2.53,12,0.04,-41.00,2038.00,6410,20240215,-19.50,4350,20240423,18.62,6410,-19.50,20240215,4350,18.62,20240423,6410,-19.50,20240215,4350,18.62,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241210,141232,57,100.00,KONEX,,,N,N,N,N, ,N,5160,-70,5,-1.34,16545860,3223,247.16,5320,5320,5030,6010,4450,5230,5133.68,0.00,0,0,5636,5432,5166,4962,4696,5535,5065,37,780,500,3240,10,1,7369434,380,-125.85,2.53,12,0.04,-41.00,2038.00,6410,20240215,-19.50,4350,20240423,18.62,6410,-19.50,20240215,4350,18.62,20240423,6410,-19.50,20240215,4350,18.62,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241210,131234,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-80,5,-1.53,7246690,1427,109.43,5320,5320,5030,6010,4450,5230,5078.27,0.00,0,0,5636,5432,5166,4962,4696,5535,5065,37,780,500,3240,10,1,7369434,380,-125.61,2.53,12,0.02,-41.00,2038.00,6410,20240215,-19.66,4350,20240423,18.39,6410,-19.66,20240215,4350,18.39,20240423,6410,-19.66,20240215,4350,18.39,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241210,121231,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-130,5,-2.49,5634960,1111,85.20,5320,5320,5030,6010,4450,5230,5071.97,0.00,0,0,5636,5432,5166,4962,4696,5535,5065,37,780,500,3240,10,1,7369434,376,-124.39,2.50,12,0.02,-41.00,2038.00,6410,20240215,-20.44,4350,20240423,17.24,6410,-20.44,20240215,4350,17.24,20240423,6410,-20.44,20240215,4350,17.24,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241210,111231,57,100.00,KONEX,,,N,N,N,N, ,N,5280,50,2,0.96,5629860,1110,85.12,5320,5320,5030,6010,4450,5230,5071.95,0.00,0,0,5636,5432,5166,4962,4696,5535,5065,37,780,500,3240,10,1,7369434,389,-128.78,2.59,12,0.02,-41.00,2038.00,6410,20240215,-17.63,4350,20240423,21.38,6410,-17.63,20240215,4350,21.38,20240423,6410,-17.63,20240215,4350,21.38,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241210,101232,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-130,5,-2.49,363100,71,5.44,5320,5320,5100,6010,4450,5230,5114.08,0.00,0,0,5636,5432,5166,4962,4696,5535,5065,37,780,500,3240,10,1,7369434,376,-124.39,2.50,12,0.00,-41.00,2038.00,6410,20240215,-20.44,4350,20240423,17.24,6410,-20.44,20240215,4350,17.24,20240423,6410,-20.44,20240215,4350,17.24,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241210,091240,57,100.00,KONEX,,,N,N,N,N, ,N,5320,90,2,1.72,5320,1,0.08,5320,5320,5320,6010,4450,5230,5320.00,0.00,0,0,5636,5432,5166,4962,4696,5535,5065,37,780,500,3240,10,1,7369434,392,-129.76,2.61,12,0.00,-41.00,2038.00,6410,20240215,-17.00,4350,20240423,22.30,6410,-17.00,20240215,4350,22.30,20240423,6410,-17.00,20240215,4350,22.30,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241209,161227,57,100.00,KONEX,,,N,N,N,N, ,N,5230,130,2,2.55,6665420,1304,195.80,5000,5370,4900,5860,4340,5100,5111.52,0.00,0,0,5486,5292,5196,5002,4906,5245,4955,37,760,500,3160,10,1,7369434,385,-127.56,2.57,12,0.02,-41.00,2038.00,6410,20240215,-18.41,4350,20240423,20.23,6410,-18.41,20240215,4350,20.23,20240423,6410,-18.41,20240215,4350,20.23,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241209,151230,57,100.00,KONEX,,,N,N,N,N, ,N,5190,90,2,1.76,3139730,626,93.99,5000,5370,4900,5860,4340,5100,5015.54,0.00,0,0,5486,5292,5196,5002,4906,5245,4955,37,760,500,3160,10,1,7369434,382,-126.59,2.55,12,0.01,-41.00,2038.00,6410,20240215,-19.03,4350,20240423,19.31,6410,-19.03,20240215,4350,19.31,20240423,6410,-19.03,20240215,4350,19.31,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241209,141228,57,100.00,KONEX,,,N,N,N,N, ,N,5190,90,2,1.76,3129440,624,93.69,5000,5370,4900,5860,4340,5100,5015.13,0.00,0,0,5486,5292,5196,5002,4906,5245,4955,37,760,500,3160,10,1,7369434,382,-126.59,2.55,12,0.01,-41.00,2038.00,6410,20240215,-19.03,4350,20240423,19.31,6410,-19.03,20240215,4350,19.31,20240423,6410,-19.03,20240215,4350,19.31,20240423,0.00,N,434190,500,36 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 161230 57 100.00 KONEX N N N N N 5250 20 2 0.38 16619560 3237 248.24 5320 5320 5030 6010 4450 5230 5134.25 0.00 0 0 5636 5432 5166 4962 4696 5535 5065 37 780 500 3240 10 1 7369434 387 -128.05 2.58 12 0.04 -41.00 2038.00 6410 20240215 -18.10 4350 20240423 20.69 6410 -18.10 20240215 4350 20.69 20240423 6410 -18.10 20240215 4350 20.69 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
3 20241210 151232 57 100.00 KONEX N N N N N 5160 -70 5 -1.34 16545860 3223 247.16 5320 5320 5030 6010 4450 5230 5133.68 0.00 0 0 5636 5432 5166 4962 4696 5535 5065 37 780 500 3240 10 1 7369434 380 -125.85 2.53 12 0.04 -41.00 2038.00 6410 20240215 -19.50 4350 20240423 18.62 6410 -19.50 20240215 4350 18.62 20240423 6410 -19.50 20240215 4350 18.62 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
4 20241210 141232 57 100.00 KONEX N N N N N 5160 -70 5 -1.34 16545860 3223 247.16 5320 5320 5030 6010 4450 5230 5133.68 0.00 0 0 5636 5432 5166 4962 4696 5535 5065 37 780 500 3240 10 1 7369434 380 -125.85 2.53 12 0.04 -41.00 2038.00 6410 20240215 -19.50 4350 20240423 18.62 6410 -19.50 20240215 4350 18.62 20240423 6410 -19.50 20240215 4350 18.62 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
5 20241210 131234 57 100.00 KONEX N N N N N 5150 -80 5 -1.53 7246690 1427 109.43 5320 5320 5030 6010 4450 5230 5078.27 0.00 0 0 5636 5432 5166 4962 4696 5535 5065 37 780 500 3240 10 1 7369434 380 -125.61 2.53 12 0.02 -41.00 2038.00 6410 20240215 -19.66 4350 20240423 18.39 6410 -19.66 20240215 4350 18.39 20240423 6410 -19.66 20240215 4350 18.39 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
6 20241210 121231 57 100.00 KONEX N N N N N 5100 -130 5 -2.49 5634960 1111 85.20 5320 5320 5030 6010 4450 5230 5071.97 0.00 0 0 5636 5432 5166 4962 4696 5535 5065 37 780 500 3240 10 1 7369434 376 -124.39 2.50 12 0.02 -41.00 2038.00 6410 20240215 -20.44 4350 20240423 17.24 6410 -20.44 20240215 4350 17.24 20240423 6410 -20.44 20240215 4350 17.24 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
7 20241210 111231 57 100.00 KONEX N N N N N 5280 50 2 0.96 5629860 1110 85.12 5320 5320 5030 6010 4450 5230 5071.95 0.00 0 0 5636 5432 5166 4962 4696 5535 5065 37 780 500 3240 10 1 7369434 389 -128.78 2.59 12 0.02 -41.00 2038.00 6410 20240215 -17.63 4350 20240423 21.38 6410 -17.63 20240215 4350 21.38 20240423 6410 -17.63 20240215 4350 21.38 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
8 20241210 101232 57 100.00 KONEX N N N N N 5100 -130 5 -2.49 363100 71 5.44 5320 5320 5100 6010 4450 5230 5114.08 0.00 0 0 5636 5432 5166 4962 4696 5535 5065 37 780 500 3240 10 1 7369434 376 -124.39 2.50 12 0.00 -41.00 2038.00 6410 20240215 -20.44 4350 20240423 17.24 6410 -20.44 20240215 4350 17.24 20240423 6410 -20.44 20240215 4350 17.24 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
9 20241210 091240 57 100.00 KONEX N N N N N 5320 90 2 1.72 5320 1 0.08 5320 5320 5320 6010 4450 5230 5320.00 0.00 0 0 5636 5432 5166 4962 4696 5535 5065 37 780 500 3240 10 1 7369434 392 -129.76 2.61 12 0.00 -41.00 2038.00 6410 20240215 -17.00 4350 20240423 22.30 6410 -17.00 20240215 4350 22.30 20240423 6410 -17.00 20240215 4350 22.30 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
10 20241209 161227 57 100.00 KONEX N N N N N 5230 130 2 2.55 6665420 1304 195.80 5000 5370 4900 5860 4340 5100 5111.52 0.00 0 0 5486 5292 5196 5002 4906 5245 4955 37 760 500 3160 10 1 7369434 385 -127.56 2.57 12 0.02 -41.00 2038.00 6410 20240215 -18.41 4350 20240423 20.23 6410 -18.41 20240215 4350 20.23 20240423 6410 -18.41 20240215 4350 20.23 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
11 20241209 151230 57 100.00 KONEX N N N N N 5190 90 2 1.76 3139730 626 93.99 5000 5370 4900 5860 4340 5100 5015.54 0.00 0 0 5486 5292 5196 5002 4906 5245 4955 37 760 500 3160 10 1 7369434 382 -126.59 2.55 12 0.01 -41.00 2038.00 6410 20240215 -19.03 4350 20240423 19.31 6410 -19.03 20240215 4350 19.31 20240423 6410 -19.03 20240215 4350 19.31 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
12 20241209 141228 57 100.00 KONEX N N N N N 5190 90 2 1.76 3129440 624 93.69 5000 5370 4900 5860 4340 5100 5015.13 0.00 0 0 5486 5292 5196 5002 4906 5245 4955 37 760 500 3160 10 1 7369434 382 -126.59 2.55 12 0.01 -41.00 2038.00 6410 20240215 -19.03 4350 20240423 19.31 6410 -19.03 20240215 4350 19.31 20240423 6410 -19.03 20240215 4350 19.31 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N