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
448780/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
20241210,161243,57,100.00,KONEX,,,N,N,N,N, ,N,2045,-50,5,-2.39,224655,110,4.83,2090,2090,2000,2405,1785,2095,2042.32,0.00,0,0,2321,2207,1986,1872,1651,2097,1762,13,310,500,1340,5,1,2677680,55,46.48,0.65,12,0.00,44.00,3133.00,2800,20240531,-26.96,1740,20240909,17.53,2800,-26.96,20240531,1740,17.53,20240909,2800,-26.96,20240531,1740,17.53,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241210,151245,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-95,5,-4.53,214430,105,4.61,2090,2090,2000,2405,1785,2095,2042.19,0.00,0,0,2321,2207,1986,1872,1651,2097,1762,13,310,500,1340,5,1,2677680,54,45.45,0.64,12,0.00,44.00,3133.00,2800,20240531,-28.57,1740,20240909,14.94,2800,-28.57,20240531,1740,14.94,20240909,2800,-28.57,20240531,1740,14.94,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241210,141245,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-5,5,-0.24,8360,4,0.18,2090,2090,2090,2405,1785,2095,2090.00,0.00,0,0,2321,2207,1986,1872,1651,2097,1762,13,310,500,1340,5,1,2677680,56,47.50,0.67,12,0.00,44.00,3133.00,2800,20240531,-25.36,1740,20240909,20.11,2800,-25.36,20240531,1740,20.11,20240909,2800,-25.36,20240531,1740,20.11,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241210,131247,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-5,5,-0.24,8360,4,0.18,2090,2090,2090,2405,1785,2095,2090.00,0.00,0,0,2321,2207,1986,1872,1651,2097,1762,13,310,500,1340,5,1,2677680,56,47.50,0.67,12,0.00,44.00,3133.00,2800,20240531,-25.36,1740,20240909,20.11,2800,-25.36,20240531,1740,20.11,20240909,2800,-25.36,20240531,1740,20.11,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241210,121244,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-5,5,-0.24,8360,4,0.18,2090,2090,2090,2405,1785,2095,2090.00,0.00,0,0,2321,2207,1986,1872,1651,2097,1762,13,310,500,1340,5,1,2677680,56,47.50,0.67,12,0.00,44.00,3133.00,2800,20240531,-25.36,1740,20240909,20.11,2800,-25.36,20240531,1740,20.11,20240909,2800,-25.36,20240531,1740,20.11,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241210,111244,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-5,5,-0.24,8360,4,0.18,2090,2090,2090,2405,1785,2095,2090.00,0.00,0,0,2321,2207,1986,1872,1651,2097,1762,13,310,500,1340,5,1,2677680,56,47.50,0.67,12,0.00,44.00,3133.00,2800,20240531,-25.36,1740,20240909,20.11,2800,-25.36,20240531,1740,20.11,20240909,2800,-25.36,20240531,1740,20.11,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241210,101245,57,100.00,KONEX,,,N,N,N,N, ,N,2090,-5,5,-0.24,8360,4,0.18,2090,2090,2090,2405,1785,2095,2090.00,0.00,0,0,2321,2207,1986,1872,1651,2097,1762,13,310,500,1340,5,1,2677680,56,47.50,0.67,12,0.00,44.00,3133.00,2800,20240531,-25.36,1740,20240909,20.11,2800,-25.36,20240531,1740,20.11,20240909,2800,-25.36,20240531,1740,20.11,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241210,091253,57,100.00,KONEX,,,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2405,1785,2095,0.00,0.00,0,0,2321,2207,1986,1872,1651,2097,1762,13,310,500,1340,5,1,2677680,56,47.61,0.67,12,0.00,44.00,3133.00,2800,20240531,-25.18,1740,20240909,20.40,2800,-25.18,20240531,1740,20.40,20240909,2800,-25.18,20240531,1740,20.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241209,161240,57,100.00,KONEX,,,N,N,N,N, ,N,2095,70,2,3.46,4073295,2278,314.21,2100,2100,1765,2325,1725,2025,1788.10,0.00,0,0,2551,2287,2156,1892,1761,2222,1827,13,300,500,1290,5,1,2677680,56,47.61,0.67,12,0.09,44.00,3133.00,2800,20240531,-25.18,1740,20240909,20.40,2800,-25.18,20240531,1740,20.40,20240909,2800,-25.18,20240531,1740,20.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241209,151243,57,100.00,KONEX,,,N,N,N,N, ,N,2095,70,2,3.46,4073295,2278,314.21,2100,2100,1765,2325,1725,2025,1788.10,0.00,0,0,2551,2287,2156,1892,1761,2222,1827,13,300,500,1290,5,1,2677680,56,47.61,0.67,12,0.09,44.00,3133.00,2800,20240531,-25.18,1740,20240909,20.40,2800,-25.18,20240531,1740,20.40,20240909,2800,-25.18,20240531,1740,20.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N
20241209,141241,57,100.00,KONEX,,,N,N,N,N, ,N,2095,70,2,3.46,4073295,2278,314.21,2100,2100,1765,2325,1725,2025,1788.10,0.00,0,0,2551,2287,2156,1892,1761,2222,1827,13,300,500,1290,5,1,2677680,56,47.61,0.67,12,0.09,44.00,3133.00,2800,20240531,-25.18,1740,20240909,20.40,2800,-25.18,20240531,1740,20.40,20240909,2800,-25.18,20240531,1740,20.40,20240909,0.00,N,448780,500,13 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 161243 57 100.00 KONEX N N N N N 2045 -50 5 -2.39 224655 110 4.83 2090 2090 2000 2405 1785 2095 2042.32 0.00 0 0 2321 2207 1986 1872 1651 2097 1762 13 310 500 1340 5 1 2677680 55 46.48 0.65 12 0.00 44.00 3133.00 2800 20240531 -26.96 1740 20240909 17.53 2800 -26.96 20240531 1740 17.53 20240909 2800 -26.96 20240531 1740 17.53 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
3 20241210 151245 57 100.00 KONEX N N N N N 2000 -95 5 -4.53 214430 105 4.61 2090 2090 2000 2405 1785 2095 2042.19 0.00 0 0 2321 2207 1986 1872 1651 2097 1762 13 310 500 1340 5 1 2677680 54 45.45 0.64 12 0.00 44.00 3133.00 2800 20240531 -28.57 1740 20240909 14.94 2800 -28.57 20240531 1740 14.94 20240909 2800 -28.57 20240531 1740 14.94 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
4 20241210 141245 57 100.00 KONEX N N N N N 2090 -5 5 -0.24 8360 4 0.18 2090 2090 2090 2405 1785 2095 2090.00 0.00 0 0 2321 2207 1986 1872 1651 2097 1762 13 310 500 1340 5 1 2677680 56 47.50 0.67 12 0.00 44.00 3133.00 2800 20240531 -25.36 1740 20240909 20.11 2800 -25.36 20240531 1740 20.11 20240909 2800 -25.36 20240531 1740 20.11 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
5 20241210 131247 57 100.00 KONEX N N N N N 2090 -5 5 -0.24 8360 4 0.18 2090 2090 2090 2405 1785 2095 2090.00 0.00 0 0 2321 2207 1986 1872 1651 2097 1762 13 310 500 1340 5 1 2677680 56 47.50 0.67 12 0.00 44.00 3133.00 2800 20240531 -25.36 1740 20240909 20.11 2800 -25.36 20240531 1740 20.11 20240909 2800 -25.36 20240531 1740 20.11 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
6 20241210 121244 57 100.00 KONEX N N N N N 2090 -5 5 -0.24 8360 4 0.18 2090 2090 2090 2405 1785 2095 2090.00 0.00 0 0 2321 2207 1986 1872 1651 2097 1762 13 310 500 1340 5 1 2677680 56 47.50 0.67 12 0.00 44.00 3133.00 2800 20240531 -25.36 1740 20240909 20.11 2800 -25.36 20240531 1740 20.11 20240909 2800 -25.36 20240531 1740 20.11 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
7 20241210 111244 57 100.00 KONEX N N N N N 2090 -5 5 -0.24 8360 4 0.18 2090 2090 2090 2405 1785 2095 2090.00 0.00 0 0 2321 2207 1986 1872 1651 2097 1762 13 310 500 1340 5 1 2677680 56 47.50 0.67 12 0.00 44.00 3133.00 2800 20240531 -25.36 1740 20240909 20.11 2800 -25.36 20240531 1740 20.11 20240909 2800 -25.36 20240531 1740 20.11 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
8 20241210 101245 57 100.00 KONEX N N N N N 2090 -5 5 -0.24 8360 4 0.18 2090 2090 2090 2405 1785 2095 2090.00 0.00 0 0 2321 2207 1986 1872 1651 2097 1762 13 310 500 1340 5 1 2677680 56 47.50 0.67 12 0.00 44.00 3133.00 2800 20240531 -25.36 1740 20240909 20.11 2800 -25.36 20240531 1740 20.11 20240909 2800 -25.36 20240531 1740 20.11 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
9 20241210 091253 57 100.00 KONEX N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2405 1785 2095 0.00 0.00 0 0 2321 2207 1986 1872 1651 2097 1762 13 310 500 1340 5 1 2677680 56 47.61 0.67 12 0.00 44.00 3133.00 2800 20240531 -25.18 1740 20240909 20.40 2800 -25.18 20240531 1740 20.40 20240909 2800 -25.18 20240531 1740 20.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
10 20241209 161240 57 100.00 KONEX N N N N N 2095 70 2 3.46 4073295 2278 314.21 2100 2100 1765 2325 1725 2025 1788.10 0.00 0 0 2551 2287 2156 1892 1761 2222 1827 13 300 500 1290 5 1 2677680 56 47.61 0.67 12 0.09 44.00 3133.00 2800 20240531 -25.18 1740 20240909 20.40 2800 -25.18 20240531 1740 20.40 20240909 2800 -25.18 20240531 1740 20.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
11 20241209 151243 57 100.00 KONEX N N N N N 2095 70 2 3.46 4073295 2278 314.21 2100 2100 1765 2325 1725 2025 1788.10 0.00 0 0 2551 2287 2156 1892 1761 2222 1827 13 300 500 1290 5 1 2677680 56 47.61 0.67 12 0.09 44.00 3133.00 2800 20240531 -25.18 1740 20240909 20.40 2800 -25.18 20240531 1740 20.40 20240909 2800 -25.18 20240531 1740 20.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N
12 20241209 141241 57 100.00 KONEX N N N N N 2095 70 2 3.46 4073295 2278 314.21 2100 2100 1765 2325 1725 2025 1788.10 0.00 0 0 2551 2287 2156 1892 1761 2222 1827 13 300 500 1290 5 1 2677680 56 47.61 0.67 12 0.09 44.00 3133.00 2800 20240531 -25.18 1740 20240909 20.40 2800 -25.18 20240531 1740 20.40 20240909 2800 -25.18 20240531 1740 20.40 20240909 0.00 N 448780 500 13 억 0 N N 0 N 00 N