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
446440/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
20241210,161240,57,100.00,KONEX,,,N,N,N,N, ,N,15590,-910,5,-5.52,5652930,382,39.18,15500,16470,14100,18970,14030,16500,14798.25,0.00,0,0,18433,17466,15533,14566,12633,17950,15050,11,2470,500,10230,10,1,2297504,358,-12.11,19.01,12,0.02,-1287.00,820.00,16500,20241209,-5.52,8110,20240802,92.23,16500,-5.52,20241209,8110,92.23,20240802,16500,-5.52,20241209,8110,92.23,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241210,151242,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1500,5,-9.09,2673240,182,18.67,15500,16470,14100,18970,14030,16500,14688.13,0.00,0,0,18433,17466,15533,14566,12633,17950,15050,11,2470,500,10230,10,1,2297504,345,-11.66,18.29,12,0.01,-1287.00,820.00,16500,20241209,-9.09,8110,20240802,84.96,16500,-9.09,20241209,8110,84.96,20240802,16500,-9.09,20241209,8110,84.96,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241210,141241,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1500,5,-9.09,2673240,182,18.67,15500,16470,14100,18970,14030,16500,14688.13,0.00,0,0,18433,17466,15533,14566,12633,17950,15050,11,2470,500,10230,10,1,2297504,345,-11.66,18.29,12,0.01,-1287.00,820.00,16500,20241209,-9.09,8110,20240802,84.96,16500,-9.09,20241209,8110,84.96,20240802,16500,-9.09,20241209,8110,84.96,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241210,131244,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-1500,5,-9.09,1009640,70,7.18,15500,16470,14100,18970,14030,16500,14423.43,0.00,0,0,18433,17466,15533,14566,12633,17950,15050,11,2470,500,10230,10,1,2297504,345,-11.66,18.29,12,0.00,-1287.00,820.00,16500,20241209,-9.09,8110,20240802,84.96,16500,-9.09,20241209,8110,84.96,20240802,16500,-9.09,20241209,8110,84.96,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241210,121241,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-1000,5,-6.06,994640,69,7.08,15500,16470,14100,18970,14030,16500,14415.07,0.00,0,0,18433,17466,15533,14566,12633,17950,15050,11,2470,500,10230,10,1,2297504,356,-12.04,18.90,12,0.00,-1287.00,820.00,16500,20241209,-6.06,8110,20240802,91.12,16500,-6.06,20241209,8110,91.12,20240802,16500,-6.06,20241209,8110,91.12,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241210,111241,57,100.00,KONEX,,,N,N,N,N, ,N,15500,-1000,5,-6.06,994640,69,7.08,15500,16470,14100,18970,14030,16500,14415.07,0.00,0,0,18433,17466,15533,14566,12633,17950,15050,11,2470,500,10230,10,1,2297504,356,-12.04,18.90,12,0.00,-1287.00,820.00,16500,20241209,-6.06,8110,20240802,91.12,16500,-6.06,20241209,8110,91.12,20240802,16500,-6.06,20241209,8110,91.12,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241210,101242,57,100.00,KONEX,,,N,N,N,N, ,N,16470,-30,5,-0.18,979140,68,6.97,15500,16470,14100,18970,14030,16500,14399.12,0.00,0,0,18433,17466,15533,14566,12633,17950,15050,11,2470,500,10230,10,1,2297504,378,-12.80,20.09,12,0.00,-1287.00,820.00,16500,20241209,-0.18,8110,20240802,103.08,16500,-0.18,20241209,8110,103.08,20240802,16500,-0.18,20241209,8110,103.08,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241210,091250,57,100.00,KONEX,,,N,N,N,N, ,N,14100,-2400,5,-14.55,779700,55,5.64,15500,15500,14100,18970,14030,16500,14176.36,0.00,0,0,18433,17466,15533,14566,12633,17950,15050,11,2470,500,10230,10,1,2297504,324,-10.96,17.20,12,0.00,-1287.00,820.00,16500,20241209,-14.55,8110,20240802,73.86,16500,-14.55,20241209,8110,73.86,20240802,16500,-14.55,20241209,8110,73.86,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241209,161237,57,100.00,KONEX,신고가,,N,N,N,N, ,N,16500,500,2,3.12,14690360,975,183.96,15000,16500,13600,18400,13600,16000,15067.04,0.00,0,0,18000,17000,15000,14000,12000,17500,14500,11,2400,500,9920,10,1,2297504,379,-12.82,20.12,12,0.04,-1287.00,820.00,16500,20241209,0.00,8110,20240802,103.45,16500,0.00,20241209,8110,103.45,20240802,16500,0.00,20241209,8110,103.45,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241209,151239,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14500,-1500,5,-9.38,12917390,857,161.70,15000,16400,13600,18400,13600,16000,15072.80,0.00,0,0,18000,17000,15000,14000,12000,17500,14500,11,2400,500,9920,10,1,2297504,333,-11.27,17.68,12,0.04,-1287.00,820.00,16400,20241209,-11.59,8110,20240802,78.79,16400,-11.59,20241209,8110,78.79,20240802,16400,-11.59,20241209,8110,78.79,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N
20241209,141237,57,100.00,KONEX,신고가,,N,N,N,N, ,N,14500,-1500,5,-9.38,12917390,857,161.70,15000,16400,13600,18400,13600,16000,15072.80,0.00,0,0,18000,17000,15000,14000,12000,17500,14500,11,2400,500,9920,10,1,2297504,333,-11.27,17.68,12,0.04,-1287.00,820.00,16400,20241209,-11.59,8110,20240802,78.79,16400,-11.59,20241209,8110,78.79,20240802,16400,-11.59,20241209,8110,78.79,20240802,0.00,N,446440,500,11 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 161240 57 100.00 KONEX N N N N N 15590 -910 5 -5.52 5652930 382 39.18 15500 16470 14100 18970 14030 16500 14798.25 0.00 0 0 18433 17466 15533 14566 12633 17950 15050 11 2470 500 10230 10 1 2297504 358 -12.11 19.01 12 0.02 -1287.00 820.00 16500 20241209 -5.52 8110 20240802 92.23 16500 -5.52 20241209 8110 92.23 20240802 16500 -5.52 20241209 8110 92.23 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
3 20241210 151242 57 100.00 KONEX N N N N N 15000 -1500 5 -9.09 2673240 182 18.67 15500 16470 14100 18970 14030 16500 14688.13 0.00 0 0 18433 17466 15533 14566 12633 17950 15050 11 2470 500 10230 10 1 2297504 345 -11.66 18.29 12 0.01 -1287.00 820.00 16500 20241209 -9.09 8110 20240802 84.96 16500 -9.09 20241209 8110 84.96 20240802 16500 -9.09 20241209 8110 84.96 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
4 20241210 141241 57 100.00 KONEX N N N N N 15000 -1500 5 -9.09 2673240 182 18.67 15500 16470 14100 18970 14030 16500 14688.13 0.00 0 0 18433 17466 15533 14566 12633 17950 15050 11 2470 500 10230 10 1 2297504 345 -11.66 18.29 12 0.01 -1287.00 820.00 16500 20241209 -9.09 8110 20240802 84.96 16500 -9.09 20241209 8110 84.96 20240802 16500 -9.09 20241209 8110 84.96 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
5 20241210 131244 57 100.00 KONEX N N N N N 15000 -1500 5 -9.09 1009640 70 7.18 15500 16470 14100 18970 14030 16500 14423.43 0.00 0 0 18433 17466 15533 14566 12633 17950 15050 11 2470 500 10230 10 1 2297504 345 -11.66 18.29 12 0.00 -1287.00 820.00 16500 20241209 -9.09 8110 20240802 84.96 16500 -9.09 20241209 8110 84.96 20240802 16500 -9.09 20241209 8110 84.96 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
6 20241210 121241 57 100.00 KONEX N N N N N 15500 -1000 5 -6.06 994640 69 7.08 15500 16470 14100 18970 14030 16500 14415.07 0.00 0 0 18433 17466 15533 14566 12633 17950 15050 11 2470 500 10230 10 1 2297504 356 -12.04 18.90 12 0.00 -1287.00 820.00 16500 20241209 -6.06 8110 20240802 91.12 16500 -6.06 20241209 8110 91.12 20240802 16500 -6.06 20241209 8110 91.12 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
7 20241210 111241 57 100.00 KONEX N N N N N 15500 -1000 5 -6.06 994640 69 7.08 15500 16470 14100 18970 14030 16500 14415.07 0.00 0 0 18433 17466 15533 14566 12633 17950 15050 11 2470 500 10230 10 1 2297504 356 -12.04 18.90 12 0.00 -1287.00 820.00 16500 20241209 -6.06 8110 20240802 91.12 16500 -6.06 20241209 8110 91.12 20240802 16500 -6.06 20241209 8110 91.12 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
8 20241210 101242 57 100.00 KONEX N N N N N 16470 -30 5 -0.18 979140 68 6.97 15500 16470 14100 18970 14030 16500 14399.12 0.00 0 0 18433 17466 15533 14566 12633 17950 15050 11 2470 500 10230 10 1 2297504 378 -12.80 20.09 12 0.00 -1287.00 820.00 16500 20241209 -0.18 8110 20240802 103.08 16500 -0.18 20241209 8110 103.08 20240802 16500 -0.18 20241209 8110 103.08 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
9 20241210 091250 57 100.00 KONEX N N N N N 14100 -2400 5 -14.55 779700 55 5.64 15500 15500 14100 18970 14030 16500 14176.36 0.00 0 0 18433 17466 15533 14566 12633 17950 15050 11 2470 500 10230 10 1 2297504 324 -10.96 17.20 12 0.00 -1287.00 820.00 16500 20241209 -14.55 8110 20240802 73.86 16500 -14.55 20241209 8110 73.86 20240802 16500 -14.55 20241209 8110 73.86 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
10 20241209 161237 57 100.00 KONEX 신고가 N N N N N 16500 500 2 3.12 14690360 975 183.96 15000 16500 13600 18400 13600 16000 15067.04 0.00 0 0 18000 17000 15000 14000 12000 17500 14500 11 2400 500 9920 10 1 2297504 379 -12.82 20.12 12 0.04 -1287.00 820.00 16500 20241209 0.00 8110 20240802 103.45 16500 0.00 20241209 8110 103.45 20240802 16500 0.00 20241209 8110 103.45 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
11 20241209 151239 57 100.00 KONEX 신고가 N N N N N 14500 -1500 5 -9.38 12917390 857 161.70 15000 16400 13600 18400 13600 16000 15072.80 0.00 0 0 18000 17000 15000 14000 12000 17500 14500 11 2400 500 9920 10 1 2297504 333 -11.27 17.68 12 0.04 -1287.00 820.00 16400 20241209 -11.59 8110 20240802 78.79 16400 -11.59 20241209 8110 78.79 20240802 16400 -11.59 20241209 8110 78.79 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N
12 20241209 141237 57 100.00 KONEX 신고가 N N N N N 14500 -1500 5 -9.38 12917390 857 161.70 15000 16400 13600 18400 13600 16000 15072.80 0.00 0 0 18000 17000 15000 14000 12000 17500 14500 11 2400 500 9920 10 1 2297504 333 -11.27 17.68 12 0.04 -1287.00 820.00 16400 20241209 -11.59 8110 20240802 78.79 16400 -11.59 20241209 8110 78.79 20240802 16400 -11.59 20241209 8110 78.79 20240802 0.00 N 446440 500 11 억 0 N N 0 N 00 N