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
456570/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
20241210,161254,57,100.00,KONEX,,,N,N,N,N, ,N,10890,840,2,8.36,20711430,2053,28.33,9390,10890,9390,11550,8550,10050,10088.37,0.00,0,0,12410,11230,10640,9460,8870,10935,9165,25,1500,500,6030,10,1,4950985,539,18.78,-4.55,12,0.04,580.00,-2396.00,26500,20240320,-58.91,5900,20231205,84.58,26500,-58.91,20240320,8000,36.12,20240102,26500,-58.91,20240320,6000,81.50,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241210,151257,57,100.00,KONEX,,,N,N,N,N, ,N,10890,840,2,8.36,20711430,2053,28.33,9390,10890,9390,11550,8550,10050,10088.37,0.00,0,0,12410,11230,10640,9460,8870,10935,9165,25,1500,500,6030,10,1,4950985,539,18.78,-4.55,12,0.04,580.00,-2396.00,26500,20240320,-58.91,5900,20231205,84.58,26500,-58.91,20240320,8000,36.12,20240102,26500,-58.91,20240320,6000,81.50,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241210,141256,57,100.00,KONEX,,,N,N,N,N, ,N,10300,250,2,2.49,20266140,2012,27.77,9390,10870,9390,11550,8550,10050,10072.63,0.00,0,0,12410,11230,10640,9460,8870,10935,9165,25,1500,500,6030,10,1,4950985,510,17.76,-4.30,12,0.04,580.00,-2396.00,26500,20240320,-61.13,5900,20231205,74.58,26500,-61.13,20240320,8000,28.75,20240102,26500,-61.13,20240320,6000,71.67,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241210,131258,57,100.00,KONEX,,,N,N,N,N, ,N,10400,350,2,3.48,14995430,1501,20.71,9390,10590,9390,11550,8550,10050,9990.29,0.00,0,0,12410,11230,10640,9460,8870,10935,9165,25,1500,500,6030,10,1,4950985,515,17.93,-4.34,12,0.03,580.00,-2396.00,26500,20240320,-60.75,5900,20231205,76.27,26500,-60.75,20240320,8000,30.00,20240102,26500,-60.75,20240320,6000,73.33,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241210,121255,57,100.00,KONEX,,,N,N,N,N, ,N,10400,350,2,3.48,14042410,1409,19.45,9390,10590,9390,11550,8550,10050,9966.22,0.00,0,0,12410,11230,10640,9460,8870,10935,9165,25,1500,500,6030,10,1,4950985,515,17.93,-4.34,12,0.03,580.00,-2396.00,26500,20240320,-60.75,5900,20231205,76.27,26500,-60.75,20240320,8000,30.00,20240102,26500,-60.75,20240320,6000,73.33,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241210,111255,57,100.00,KONEX,,,N,N,N,N, ,N,10400,350,2,3.48,13928010,1398,19.29,9390,10590,9390,11550,8550,10050,9962.81,0.00,0,0,12410,11230,10640,9460,8870,10935,9165,25,1500,500,6030,10,1,4950985,515,17.93,-4.34,12,0.03,580.00,-2396.00,26500,20240320,-60.75,5900,20231205,76.27,26500,-60.75,20240320,8000,30.00,20240102,26500,-60.75,20240320,6000,73.33,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241210,101257,57,100.00,KONEX,,,N,N,N,N, ,N,10300,250,2,2.49,13542540,1361,18.78,9390,10300,9390,11550,8550,10050,9950.43,0.00,0,0,12410,11230,10640,9460,8870,10935,9165,25,1500,500,6030,10,1,4950985,510,17.76,-4.30,12,0.03,580.00,-2396.00,26500,20240320,-61.13,5900,20231205,74.58,26500,-61.13,20240320,8000,28.75,20240102,26500,-61.13,20240320,6000,71.67,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241210,091304,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-250,5,-2.49,9306840,942,13.00,9390,9890,9390,11550,8550,10050,9879.87,0.00,0,0,12410,11230,10640,9460,8870,10935,9165,25,1500,500,6030,10,1,4950985,485,16.90,-4.09,12,0.02,580.00,-2396.00,26500,20240320,-63.02,5900,20231205,66.10,26500,-63.02,20240320,8000,22.50,20240102,26500,-63.02,20240320,6000,63.33,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241209,161251,57,100.00,KONEX,,,N,N,N,N, ,N,10050,-1770,4,-14.97,75831260,7246,890.17,11550,11820,10050,13590,10050,11820,10465.26,0.00,0,0,12446,12132,11976,11662,11506,12055,11585,25,1770,500,7090,10,1,4950985,498,17.33,-4.19,12,0.15,580.00,-2396.00,26500,20240320,-62.08,5900,20231205,70.34,26500,-62.08,20240320,8000,25.62,20240102,26500,-62.08,20240320,6000,67.50,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241209,151254,57,100.00,KONEX,,,N,N,N,N, ,N,10050,-1770,4,-14.97,75791060,7242,889.68,11550,11820,10050,13590,10050,11820,10465.49,0.00,0,0,12446,12132,11976,11662,11506,12055,11585,25,1770,500,7090,10,1,4950985,498,17.33,-4.19,12,0.15,580.00,-2396.00,26500,20240320,-62.08,5900,20231205,70.34,26500,-62.08,20240320,8000,25.62,20240102,26500,-62.08,20240320,6000,67.50,20231213,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N
20241209,141252,57,100.00,KONEX,,,N,N,N,N, ,N,10050,-1770,4,-14.97,64816460,6150,755.53,11550,11820,10050,13590,10050,11820,10539.26,0.00,0,0,12446,12132,11976,11662,11506,12055,11585,25,1770,500,7090,10,1,4950985,498,17.33,-4.19,12,0.12,580.00,-2396.00,26500,20240320,-62.08,5900,20231205,70.34,26500,-62.08,20240320,8000,25.62,20240102,26500,-62.08,20240320,6000,67.50,20231213,0.00,N,456570,500,24 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 161254 57 100.00 KONEX N N N N N 10890 840 2 8.36 20711430 2053 28.33 9390 10890 9390 11550 8550 10050 10088.37 0.00 0 0 12410 11230 10640 9460 8870 10935 9165 25 1500 500 6030 10 1 4950985 539 18.78 -4.55 12 0.04 580.00 -2396.00 26500 20240320 -58.91 5900 20231205 84.58 26500 -58.91 20240320 8000 36.12 20240102 26500 -58.91 20240320 6000 81.50 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
3 20241210 151257 57 100.00 KONEX N N N N N 10890 840 2 8.36 20711430 2053 28.33 9390 10890 9390 11550 8550 10050 10088.37 0.00 0 0 12410 11230 10640 9460 8870 10935 9165 25 1500 500 6030 10 1 4950985 539 18.78 -4.55 12 0.04 580.00 -2396.00 26500 20240320 -58.91 5900 20231205 84.58 26500 -58.91 20240320 8000 36.12 20240102 26500 -58.91 20240320 6000 81.50 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
4 20241210 141256 57 100.00 KONEX N N N N N 10300 250 2 2.49 20266140 2012 27.77 9390 10870 9390 11550 8550 10050 10072.63 0.00 0 0 12410 11230 10640 9460 8870 10935 9165 25 1500 500 6030 10 1 4950985 510 17.76 -4.30 12 0.04 580.00 -2396.00 26500 20240320 -61.13 5900 20231205 74.58 26500 -61.13 20240320 8000 28.75 20240102 26500 -61.13 20240320 6000 71.67 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
5 20241210 131258 57 100.00 KONEX N N N N N 10400 350 2 3.48 14995430 1501 20.71 9390 10590 9390 11550 8550 10050 9990.29 0.00 0 0 12410 11230 10640 9460 8870 10935 9165 25 1500 500 6030 10 1 4950985 515 17.93 -4.34 12 0.03 580.00 -2396.00 26500 20240320 -60.75 5900 20231205 76.27 26500 -60.75 20240320 8000 30.00 20240102 26500 -60.75 20240320 6000 73.33 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
6 20241210 121255 57 100.00 KONEX N N N N N 10400 350 2 3.48 14042410 1409 19.45 9390 10590 9390 11550 8550 10050 9966.22 0.00 0 0 12410 11230 10640 9460 8870 10935 9165 25 1500 500 6030 10 1 4950985 515 17.93 -4.34 12 0.03 580.00 -2396.00 26500 20240320 -60.75 5900 20231205 76.27 26500 -60.75 20240320 8000 30.00 20240102 26500 -60.75 20240320 6000 73.33 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
7 20241210 111255 57 100.00 KONEX N N N N N 10400 350 2 3.48 13928010 1398 19.29 9390 10590 9390 11550 8550 10050 9962.81 0.00 0 0 12410 11230 10640 9460 8870 10935 9165 25 1500 500 6030 10 1 4950985 515 17.93 -4.34 12 0.03 580.00 -2396.00 26500 20240320 -60.75 5900 20231205 76.27 26500 -60.75 20240320 8000 30.00 20240102 26500 -60.75 20240320 6000 73.33 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
8 20241210 101257 57 100.00 KONEX N N N N N 10300 250 2 2.49 13542540 1361 18.78 9390 10300 9390 11550 8550 10050 9950.43 0.00 0 0 12410 11230 10640 9460 8870 10935 9165 25 1500 500 6030 10 1 4950985 510 17.76 -4.30 12 0.03 580.00 -2396.00 26500 20240320 -61.13 5900 20231205 74.58 26500 -61.13 20240320 8000 28.75 20240102 26500 -61.13 20240320 6000 71.67 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
9 20241210 091304 57 100.00 KONEX N N N N N 9800 -250 5 -2.49 9306840 942 13.00 9390 9890 9390 11550 8550 10050 9879.87 0.00 0 0 12410 11230 10640 9460 8870 10935 9165 25 1500 500 6030 10 1 4950985 485 16.90 -4.09 12 0.02 580.00 -2396.00 26500 20240320 -63.02 5900 20231205 66.10 26500 -63.02 20240320 8000 22.50 20240102 26500 -63.02 20240320 6000 63.33 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
10 20241209 161251 57 100.00 KONEX N N N N N 10050 -1770 4 -14.97 75831260 7246 890.17 11550 11820 10050 13590 10050 11820 10465.26 0.00 0 0 12446 12132 11976 11662 11506 12055 11585 25 1770 500 7090 10 1 4950985 498 17.33 -4.19 12 0.15 580.00 -2396.00 26500 20240320 -62.08 5900 20231205 70.34 26500 -62.08 20240320 8000 25.62 20240102 26500 -62.08 20240320 6000 67.50 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
11 20241209 151254 57 100.00 KONEX N N N N N 10050 -1770 4 -14.97 75791060 7242 889.68 11550 11820 10050 13590 10050 11820 10465.49 0.00 0 0 12446 12132 11976 11662 11506 12055 11585 25 1770 500 7090 10 1 4950985 498 17.33 -4.19 12 0.15 580.00 -2396.00 26500 20240320 -62.08 5900 20231205 70.34 26500 -62.08 20240320 8000 25.62 20240102 26500 -62.08 20240320 6000 67.50 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N
12 20241209 141252 57 100.00 KONEX N N N N N 10050 -1770 4 -14.97 64816460 6150 755.53 11550 11820 10050 13590 10050 11820 10539.26 0.00 0 0 12446 12132 11976 11662 11506 12055 11585 25 1770 500 7090 10 1 4950985 498 17.33 -4.19 12 0.12 580.00 -2396.00 26500 20240320 -62.08 5900 20231205 70.34 26500 -62.08 20240320 8000 25.62 20240102 26500 -62.08 20240320 6000 67.50 20231213 0.00 N 456570 500 24 억 0 N N 0 N 00 N