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
238500/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
20241203,160954,57,100.00,KONEX,,,N,N,N,N, ,N,299,-5,5,-1.64,73736221,259034,168.67,304,304,270,349,259,304,284.66,0.00,0,0,340,322,309,291,278,315,284,84,45,200,180,1,1,42018262,126,-1.94,2.28,12,0.62,-154.00,131.00,1289,20240201,-76.80,213,20240814,40.38,1289,-76.80,20240201,213,40.38,20240814,1289,-76.80,20240201,213,40.38,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241203,151032,57,100.00,KONEX,,,N,N,N,N, ,N,297,-7,5,-2.30,67763699,238922,155.57,304,304,270,349,259,304,283.62,0.00,0,0,340,322,309,291,278,315,284,84,45,200,180,1,1,42018262,125,-1.93,2.27,12,0.57,-154.00,131.00,1289,20240201,-76.96,213,20240814,39.44,1289,-76.96,20240201,213,39.44,20240814,1289,-76.96,20240201,213,39.44,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241203,141012,57,100.00,KONEX,,,N,N,N,N, ,N,287,-17,5,-5.59,59759150,211255,137.56,304,304,270,349,259,304,282.88,0.00,0,0,340,322,309,291,278,315,284,84,45,200,180,1,1,42018262,121,-1.86,2.19,12,0.50,-154.00,131.00,1289,20240201,-77.73,213,20240814,34.74,1289,-77.73,20240201,213,34.74,20240814,1289,-77.73,20240201,213,34.74,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241203,131014,57,100.00,KONEX,,,N,N,N,N, ,N,293,-11,5,-3.62,52391137,185200,120.59,304,304,270,349,259,304,282.89,0.00,0,0,340,322,309,291,278,315,284,84,45,200,180,1,1,42018262,123,-1.90,2.24,12,0.44,-154.00,131.00,1289,20240201,-77.27,213,20240814,37.56,1289,-77.27,20240201,213,37.56,20240814,1289,-77.27,20240201,213,37.56,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241203,121026,57,100.00,KONEX,,,N,N,N,N, ,N,299,-5,5,-1.64,15841151,54204,35.29,304,304,281,349,259,304,292.25,0.00,0,0,340,322,309,291,278,315,284,84,45,200,180,1,1,42018262,126,-1.94,2.28,12,0.13,-154.00,131.00,1289,20240201,-76.80,213,20240814,40.38,1289,-76.80,20240201,213,40.38,20240814,1289,-76.80,20240201,213,40.38,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241203,111008,57,100.00,KONEX,,,N,N,N,N, ,N,303,-1,5,-0.33,11775121,40464,26.35,304,304,281,349,259,304,291.00,0.00,0,0,340,322,309,291,278,315,284,84,45,200,180,1,1,42018262,127,-1.97,2.31,12,0.10,-154.00,131.00,1289,20240201,-76.49,213,20240814,42.25,1289,-76.49,20240201,213,42.25,20240814,1289,-76.49,20240201,213,42.25,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241203,100952,57,100.00,KONEX,,,N,N,N,N, ,N,304,0,3,0.00,11267230,38792,25.26,304,304,281,349,259,304,290.45,0.00,0,0,340,322,309,291,278,315,284,84,45,200,180,1,1,42018262,128,-1.97,2.32,12,0.09,-154.00,131.00,1289,20240201,-76.42,213,20240814,42.72,1289,-76.42,20240201,213,42.72,20240814,1289,-76.42,20240201,213,42.72,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241203,090943,57,100.00,KONEX,,,N,N,N,N, ,N,300,-4,5,-1.32,866406,2860,1.86,304,304,300,349,259,304,302.94,0.00,0,0,340,322,309,291,278,315,284,84,45,200,180,1,1,42018262,126,-1.95,2.29,12,0.01,-154.00,131.00,1289,20240201,-76.73,213,20240814,40.85,1289,-76.73,20240201,213,40.85,20240814,1289,-76.73,20240201,213,40.85,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241202,160929,57,100.00,KONEX,,,N,N,N,N, ,N,304,-16,5,-5.00,46266244,153576,162.53,327,327,296,368,272,320,301.26,0.00,0,0,340,330,312,302,284,335,307,84,48,200,190,1,1,42018262,128,-1.97,2.32,12,0.37,-154.00,131.00,1289,20240201,-76.42,213,20240814,42.72,1289,-76.42,20240201,213,42.72,20240814,1289,-76.42,20240201,213,42.72,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241202,151042,57,100.00,KONEX,,,N,N,N,N, ,N,305,-15,5,-4.69,27125016,89164,94.36,327,327,299,368,272,320,304.21,0.00,0,0,340,330,312,302,284,335,307,84,48,200,190,1,1,42018262,128,-1.98,2.33,12,0.21,-154.00,131.00,1289,20240201,-76.34,213,20240814,43.19,1289,-76.34,20240201,213,43.19,20240814,1289,-76.34,20240201,213,43.19,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241202,141003,57,100.00,KONEX,,,N,N,N,N, ,N,310,-10,5,-3.12,23818975,78155,82.71,327,327,300,368,272,320,304.77,0.00,0,0,340,330,312,302,284,335,307,84,48,200,190,1,1,42018262,130,-2.01,2.37,12,0.19,-154.00,131.00,1289,20240201,-75.95,213,20240814,45.54,1289,-75.95,20240201,213,45.54,20240814,1289,-75.95,20240201,213,45.54,20240814,0.00,N,238500,200,84 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 160954 57 100.00 KONEX N N N N N 299 -5 5 -1.64 73736221 259034 168.67 304 304 270 349 259 304 284.66 0.00 0 0 340 322 309 291 278 315 284 84 45 200 180 1 1 42018262 126 -1.94 2.28 12 0.62 -154.00 131.00 1289 20240201 -76.80 213 20240814 40.38 1289 -76.80 20240201 213 40.38 20240814 1289 -76.80 20240201 213 40.38 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
3 20241203 151032 57 100.00 KONEX N N N N N 297 -7 5 -2.30 67763699 238922 155.57 304 304 270 349 259 304 283.62 0.00 0 0 340 322 309 291 278 315 284 84 45 200 180 1 1 42018262 125 -1.93 2.27 12 0.57 -154.00 131.00 1289 20240201 -76.96 213 20240814 39.44 1289 -76.96 20240201 213 39.44 20240814 1289 -76.96 20240201 213 39.44 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
4 20241203 141012 57 100.00 KONEX N N N N N 287 -17 5 -5.59 59759150 211255 137.56 304 304 270 349 259 304 282.88 0.00 0 0 340 322 309 291 278 315 284 84 45 200 180 1 1 42018262 121 -1.86 2.19 12 0.50 -154.00 131.00 1289 20240201 -77.73 213 20240814 34.74 1289 -77.73 20240201 213 34.74 20240814 1289 -77.73 20240201 213 34.74 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
5 20241203 131014 57 100.00 KONEX N N N N N 293 -11 5 -3.62 52391137 185200 120.59 304 304 270 349 259 304 282.89 0.00 0 0 340 322 309 291 278 315 284 84 45 200 180 1 1 42018262 123 -1.90 2.24 12 0.44 -154.00 131.00 1289 20240201 -77.27 213 20240814 37.56 1289 -77.27 20240201 213 37.56 20240814 1289 -77.27 20240201 213 37.56 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
6 20241203 121026 57 100.00 KONEX N N N N N 299 -5 5 -1.64 15841151 54204 35.29 304 304 281 349 259 304 292.25 0.00 0 0 340 322 309 291 278 315 284 84 45 200 180 1 1 42018262 126 -1.94 2.28 12 0.13 -154.00 131.00 1289 20240201 -76.80 213 20240814 40.38 1289 -76.80 20240201 213 40.38 20240814 1289 -76.80 20240201 213 40.38 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
7 20241203 111008 57 100.00 KONEX N N N N N 303 -1 5 -0.33 11775121 40464 26.35 304 304 281 349 259 304 291.00 0.00 0 0 340 322 309 291 278 315 284 84 45 200 180 1 1 42018262 127 -1.97 2.31 12 0.10 -154.00 131.00 1289 20240201 -76.49 213 20240814 42.25 1289 -76.49 20240201 213 42.25 20240814 1289 -76.49 20240201 213 42.25 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
8 20241203 100952 57 100.00 KONEX N N N N N 304 0 3 0.00 11267230 38792 25.26 304 304 281 349 259 304 290.45 0.00 0 0 340 322 309 291 278 315 284 84 45 200 180 1 1 42018262 128 -1.97 2.32 12 0.09 -154.00 131.00 1289 20240201 -76.42 213 20240814 42.72 1289 -76.42 20240201 213 42.72 20240814 1289 -76.42 20240201 213 42.72 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
9 20241203 090943 57 100.00 KONEX N N N N N 300 -4 5 -1.32 866406 2860 1.86 304 304 300 349 259 304 302.94 0.00 0 0 340 322 309 291 278 315 284 84 45 200 180 1 1 42018262 126 -1.95 2.29 12 0.01 -154.00 131.00 1289 20240201 -76.73 213 20240814 40.85 1289 -76.73 20240201 213 40.85 20240814 1289 -76.73 20240201 213 40.85 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
10 20241202 160929 57 100.00 KONEX N N N N N 304 -16 5 -5.00 46266244 153576 162.53 327 327 296 368 272 320 301.26 0.00 0 0 340 330 312 302 284 335 307 84 48 200 190 1 1 42018262 128 -1.97 2.32 12 0.37 -154.00 131.00 1289 20240201 -76.42 213 20240814 42.72 1289 -76.42 20240201 213 42.72 20240814 1289 -76.42 20240201 213 42.72 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
11 20241202 151042 57 100.00 KONEX N N N N N 305 -15 5 -4.69 27125016 89164 94.36 327 327 299 368 272 320 304.21 0.00 0 0 340 330 312 302 284 335 307 84 48 200 190 1 1 42018262 128 -1.98 2.33 12 0.21 -154.00 131.00 1289 20240201 -76.34 213 20240814 43.19 1289 -76.34 20240201 213 43.19 20240814 1289 -76.34 20240201 213 43.19 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
12 20241202 141003 57 100.00 KONEX N N N N N 310 -10 5 -3.12 23818975 78155 82.71 327 327 300 368 272 320 304.77 0.00 0 0 340 330 312 302 284 335 307 84 48 200 190 1 1 42018262 130 -2.01 2.37 12 0.19 -154.00 131.00 1289 20240201 -75.95 213 20240814 45.54 1289 -75.95 20240201 213 45.54 20240814 1289 -75.95 20240201 213 45.54 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N