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
446600/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,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231201,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241210,151242,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231201,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241210,141242,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231201,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241210,131244,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231201,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241210,121241,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231201,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241210,111241,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231201,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241210,101243,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231201,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241210,091250,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231201,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241209,161238,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231130,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241209,151240,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231130,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241209,141238,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231130,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231211,6340,0.95,20240216,0.00,N,446600,5000,49 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 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231201 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
3 20241210 151242 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231201 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
4 20241210 141242 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231201 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
5 20241210 131244 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231201 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
6 20241210 121241 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231201 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
7 20241210 111241 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231201 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
8 20241210 101243 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231201 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
9 20241210 091250 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231201 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
10 20241209 161238 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231130 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
11 20241209 151240 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231130 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
12 20241209 141238 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231130 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231211 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N