ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
149300/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
20241203,160831,57,100.00,KONEX,,,N,N,N,N, ,N,328,-17,5,-4.93,1131254,3690,73.86,340,340,303,396,294,345,306.57,0.00,0,0,427,385,356,314,285,371,300,217,51,500,200,1,1,43486252,143,-2.47,2.13,12,0.01,-133.00,154.00,610,20240108,-46.23,266,20240705,23.31,610,-46.23,20240108,266,23.31,20240705,610,-46.23,20240108,266,23.31,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241203,150903,57,100.00,KONEX,,,N,N,N,N, ,N,328,-17,5,-4.93,1131254,3690,73.86,340,340,303,396,294,345,306.57,0.00,0,0,427,385,356,314,285,371,300,217,51,500,200,1,1,43486252,143,-2.47,2.13,12,0.01,-133.00,154.00,610,20240108,-46.23,266,20240705,23.31,610,-46.23,20240108,266,23.31,20240705,610,-46.23,20240108,266,23.31,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241203,140849,57,100.00,KONEX,,,N,N,N,N, ,N,329,-16,5,-4.64,112674,363,7.27,340,340,303,396,294,345,310.40,0.00,0,0,427,385,356,314,285,371,300,217,51,500,200,1,1,43486252,143,-2.47,2.14,12,0.00,-133.00,154.00,610,20240108,-46.07,266,20240705,23.68,610,-46.07,20240108,266,23.68,20240705,610,-46.07,20240108,266,23.68,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241203,130851,57,100.00,KONEX,,,N,N,N,N, ,N,329,-16,5,-4.64,112674,363,7.27,340,340,303,396,294,345,310.40,0.00,0,0,427,385,356,314,285,371,300,217,51,500,200,1,1,43486252,143,-2.47,2.14,12,0.00,-133.00,154.00,610,20240108,-46.07,266,20240705,23.68,610,-46.07,20240108,266,23.68,20240705,610,-46.07,20240108,266,23.68,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241203,120901,57,100.00,KONEX,,,N,N,N,N, ,N,329,-16,5,-4.64,112674,363,7.27,340,340,303,396,294,345,310.40,0.00,0,0,427,385,356,314,285,371,300,217,51,500,200,1,1,43486252,143,-2.47,2.14,12,0.00,-133.00,154.00,610,20240108,-46.07,266,20240705,23.68,610,-46.07,20240108,266,23.68,20240705,610,-46.07,20240108,266,23.68,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241203,110842,57,100.00,KONEX,,,N,N,N,N, ,N,330,-15,5,-4.35,112345,362,7.25,340,340,303,396,294,345,310.35,0.00,0,0,427,385,356,314,285,371,300,217,51,500,200,1,1,43486252,144,-2.48,2.14,12,0.00,-133.00,154.00,610,20240108,-45.90,266,20240705,24.06,610,-45.90,20240108,266,24.06,20240705,610,-45.90,20240108,266,24.06,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241203,100829,57,100.00,KONEX,,,N,N,N,N, ,N,340,-5,5,-1.45,17000,50,1.00,340,340,340,396,294,345,340.00,0.00,0,0,427,385,356,314,285,371,300,217,51,500,200,1,1,43486252,148,-2.56,2.21,12,0.00,-133.00,154.00,610,20240108,-44.26,266,20240705,27.82,610,-44.26,20240108,266,27.82,20240705,610,-44.26,20240108,266,27.82,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241203,090820,57,100.00,KONEX,,,N,N,N,N, ,N,340,-5,5,-1.45,17000,50,1.00,340,340,340,396,294,345,340.00,0.00,0,0,427,385,356,314,285,371,300,217,51,500,200,1,1,43486252,148,-2.56,2.21,12,0.00,-133.00,154.00,610,20240108,-44.26,266,20240705,27.82,610,-44.26,20240108,266,27.82,20240705,610,-44.26,20240108,266,27.82,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241202,160809,57,100.00,KONEX,,,N,N,N,N, ,N,345,-39,5,-10.16,1652594,4996,220.77,398,398,327,441,327,384,330.78,0.00,0,0,438,410,366,338,294,389,317,217,57,500,230,1,1,43486252,150,-2.59,2.24,12,0.01,-133.00,154.00,610,20240108,-43.44,266,20240705,29.70,610,-43.44,20240108,266,29.70,20240705,610,-43.44,20240108,266,29.70,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241202,150912,57,100.00,KONEX,,,N,N,N,N, ,N,345,-39,5,-10.16,1652594,4996,220.77,398,398,327,441,327,384,330.78,0.00,0,0,438,410,366,338,294,389,317,217,57,500,230,1,1,43486252,150,-2.59,2.24,12,0.01,-133.00,154.00,610,20240108,-43.44,266,20240705,29.70,610,-43.44,20240108,266,29.70,20240705,610,-43.44,20240108,266,29.70,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241202,140828,57,100.00,KONEX,,,N,N,N,N, ,N,345,-39,5,-10.16,1092975,3285,145.16,398,398,327,441,327,384,332.72,0.00,0,0,438,410,366,338,294,389,317,217,57,500,230,1,1,43486252,150,-2.59,2.24,12,0.01,-133.00,154.00,610,20240108,-43.44,266,20240705,29.70,610,-43.44,20240108,266,29.70,20240705,610,-43.44,20240108,266,29.70,20240705,0.00,N,149300,500,217 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 20241203 160831 57 100.00 KONEX N N N N N 328 -17 5 -4.93 1131254 3690 73.86 340 340 303 396 294 345 306.57 0.00 0 0 427 385 356 314 285 371 300 217 51 500 200 1 1 43486252 143 -2.47 2.13 12 0.01 -133.00 154.00 610 20240108 -46.23 266 20240705 23.31 610 -46.23 20240108 266 23.31 20240705 610 -46.23 20240108 266 23.31 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
3 20241203 150903 57 100.00 KONEX N N N N N 328 -17 5 -4.93 1131254 3690 73.86 340 340 303 396 294 345 306.57 0.00 0 0 427 385 356 314 285 371 300 217 51 500 200 1 1 43486252 143 -2.47 2.13 12 0.01 -133.00 154.00 610 20240108 -46.23 266 20240705 23.31 610 -46.23 20240108 266 23.31 20240705 610 -46.23 20240108 266 23.31 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
4 20241203 140849 57 100.00 KONEX N N N N N 329 -16 5 -4.64 112674 363 7.27 340 340 303 396 294 345 310.40 0.00 0 0 427 385 356 314 285 371 300 217 51 500 200 1 1 43486252 143 -2.47 2.14 12 0.00 -133.00 154.00 610 20240108 -46.07 266 20240705 23.68 610 -46.07 20240108 266 23.68 20240705 610 -46.07 20240108 266 23.68 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
5 20241203 130851 57 100.00 KONEX N N N N N 329 -16 5 -4.64 112674 363 7.27 340 340 303 396 294 345 310.40 0.00 0 0 427 385 356 314 285 371 300 217 51 500 200 1 1 43486252 143 -2.47 2.14 12 0.00 -133.00 154.00 610 20240108 -46.07 266 20240705 23.68 610 -46.07 20240108 266 23.68 20240705 610 -46.07 20240108 266 23.68 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
6 20241203 120901 57 100.00 KONEX N N N N N 329 -16 5 -4.64 112674 363 7.27 340 340 303 396 294 345 310.40 0.00 0 0 427 385 356 314 285 371 300 217 51 500 200 1 1 43486252 143 -2.47 2.14 12 0.00 -133.00 154.00 610 20240108 -46.07 266 20240705 23.68 610 -46.07 20240108 266 23.68 20240705 610 -46.07 20240108 266 23.68 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
7 20241203 110842 57 100.00 KONEX N N N N N 330 -15 5 -4.35 112345 362 7.25 340 340 303 396 294 345 310.35 0.00 0 0 427 385 356 314 285 371 300 217 51 500 200 1 1 43486252 144 -2.48 2.14 12 0.00 -133.00 154.00 610 20240108 -45.90 266 20240705 24.06 610 -45.90 20240108 266 24.06 20240705 610 -45.90 20240108 266 24.06 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
8 20241203 100829 57 100.00 KONEX N N N N N 340 -5 5 -1.45 17000 50 1.00 340 340 340 396 294 345 340.00 0.00 0 0 427 385 356 314 285 371 300 217 51 500 200 1 1 43486252 148 -2.56 2.21 12 0.00 -133.00 154.00 610 20240108 -44.26 266 20240705 27.82 610 -44.26 20240108 266 27.82 20240705 610 -44.26 20240108 266 27.82 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
9 20241203 090820 57 100.00 KONEX N N N N N 340 -5 5 -1.45 17000 50 1.00 340 340 340 396 294 345 340.00 0.00 0 0 427 385 356 314 285 371 300 217 51 500 200 1 1 43486252 148 -2.56 2.21 12 0.00 -133.00 154.00 610 20240108 -44.26 266 20240705 27.82 610 -44.26 20240108 266 27.82 20240705 610 -44.26 20240108 266 27.82 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
10 20241202 160809 57 100.00 KONEX N N N N N 345 -39 5 -10.16 1652594 4996 220.77 398 398 327 441 327 384 330.78 0.00 0 0 438 410 366 338 294 389 317 217 57 500 230 1 1 43486252 150 -2.59 2.24 12 0.01 -133.00 154.00 610 20240108 -43.44 266 20240705 29.70 610 -43.44 20240108 266 29.70 20240705 610 -43.44 20240108 266 29.70 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
11 20241202 150912 57 100.00 KONEX N N N N N 345 -39 5 -10.16 1652594 4996 220.77 398 398 327 441 327 384 330.78 0.00 0 0 438 410 366 338 294 389 317 217 57 500 230 1 1 43486252 150 -2.59 2.24 12 0.01 -133.00 154.00 610 20240108 -43.44 266 20240705 29.70 610 -43.44 20240108 266 29.70 20240705 610 -43.44 20240108 266 29.70 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
12 20241202 140828 57 100.00 KONEX N N N N N 345 -39 5 -10.16 1092975 3285 145.16 398 398 327 441 327 384 332.72 0.00 0 0 438 410 366 338 294 389 317 217 57 500 230 1 1 43486252 150 -2.59 2.24 12 0.01 -133.00 154.00 610 20240108 -43.44 266 20240705 29.70 610 -43.44 20240108 266 29.70 20240705 610 -43.44 20240108 266 29.70 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N