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
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
20241210,160835,57,100.00,KONEX,,,N,N,N,N, ,N,315,-29,5,-8.43,3979134,13334,610.25,380,384,293,395,293,344,298.42,0.00,0,0,436,389,341,294,246,366,271,217,51,500,200,1,1,43486252,137,-2.37,2.05,12,0.03,-133.00,154.00,610,20240108,-48.36,266,20240705,18.42,610,-48.36,20240108,266,18.42,20240705,610,-48.36,20240108,266,18.42,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241210,150836,57,100.00,KONEX,,,N,N,N,N, ,N,316,-28,5,-8.14,3916134,13134,601.10,380,384,293,395,293,344,298.17,0.00,0,0,436,389,341,294,246,366,271,217,51,500,200,1,1,43486252,137,-2.38,2.05,12,0.03,-133.00,154.00,610,20240108,-48.20,266,20240705,18.80,610,-48.20,20240108,266,18.80,20240705,610,-48.20,20240108,266,18.80,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241210,140835,57,100.00,KONEX,,,N,N,N,N, ,N,320,-24,5,-6.98,582855,1790,81.92,380,384,293,395,293,344,325.62,0.00,0,0,436,389,341,294,246,366,271,217,51,500,200,1,1,43486252,139,-2.41,2.08,12,0.00,-133.00,154.00,610,20240108,-47.54,266,20240705,20.30,610,-47.54,20240108,266,20.30,20240705,610,-47.54,20240108,266,20.30,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241210,130836,57,100.00,KONEX,,,N,N,N,N, ,N,334,-10,5,-2.91,246228,739,33.82,380,384,293,395,293,344,333.19,0.00,0,0,436,389,341,294,246,366,271,217,51,500,200,1,1,43486252,145,-2.51,2.17,12,0.00,-133.00,154.00,610,20240108,-45.25,266,20240705,25.56,610,-45.25,20240108,266,25.56,20240705,610,-45.25,20240108,266,25.56,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241210,120835,57,100.00,KONEX,,,N,N,N,N, ,N,339,-5,5,-1.45,34923,114,5.22,380,384,293,395,293,344,306.34,0.00,0,0,436,389,341,294,246,366,271,217,51,500,200,1,1,43486252,147,-2.55,2.20,12,0.00,-133.00,154.00,610,20240108,-44.43,266,20240705,27.44,610,-44.43,20240108,266,27.44,20240705,610,-44.43,20240108,266,27.44,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241210,110835,57,100.00,KONEX,,,N,N,N,N, ,N,369,25,2,7.27,34584,113,5.17,380,384,293,395,293,344,306.05,0.00,0,0,436,389,341,294,246,366,271,217,51,500,200,1,1,43486252,160,-2.77,2.40,12,0.00,-133.00,154.00,610,20240108,-39.51,266,20240705,38.72,610,-39.51,20240108,266,38.72,20240705,610,-39.51,20240108,266,38.72,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241210,100835,57,100.00,KONEX,,,N,N,N,N, ,N,380,36,2,10.47,33108,109,4.99,380,384,293,395,293,344,303.74,0.00,0,0,436,389,341,294,246,366,271,217,51,500,200,1,1,43486252,165,-2.86,2.47,12,0.00,-133.00,154.00,610,20240108,-37.70,266,20240705,42.86,610,-37.70,20240108,266,42.86,20240705,610,-37.70,20240108,266,42.86,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241210,090840,57,100.00,KONEX,,,N,N,N,N, ,N,380,36,2,10.47,33108,109,4.99,380,384,293,395,293,344,303.74,0.00,0,0,436,389,341,294,246,366,271,217,51,500,200,1,1,43486252,165,-2.86,2.47,12,0.00,-133.00,154.00,610,20240108,-37.70,266,20240705,42.86,610,-37.70,20240108,266,42.86,20240705,610,-37.70,20240108,266,42.86,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241209,160832,57,100.00,KONEX,,,N,N,N,N, ,N,344,1,2,0.29,671662,2185,23.97,388,388,293,394,292,343,307.40,0.00,0,0,442,392,349,299,256,371,278,217,51,500,200,1,1,43486252,150,-2.59,2.23,12,0.01,-133.00,154.00,610,20240108,-43.61,266,20240705,29.32,610,-43.61,20240108,266,29.32,20240705,610,-43.61,20240108,266,29.32,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241209,150833,57,100.00,KONEX,,,N,N,N,N, ,N,344,1,2,0.29,664782,2165,23.75,388,388,293,394,292,343,307.06,0.00,0,0,442,392,349,299,256,371,278,217,51,500,200,1,1,43486252,150,-2.59,2.23,12,0.00,-133.00,154.00,610,20240108,-43.61,266,20240705,29.32,610,-43.61,20240108,266,29.32,20240705,610,-43.61,20240108,266,29.32,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N
20241209,140834,57,100.00,KONEX,,,N,N,N,N, ,N,347,4,2,1.17,639670,2092,22.95,388,388,293,394,292,343,305.77,0.00,0,0,442,392,349,299,256,371,278,217,51,500,200,1,1,43486252,151,-2.61,2.25,12,0.00,-133.00,154.00,610,20240108,-43.11,266,20240705,30.45,610,-43.11,20240108,266,30.45,20240705,610,-43.11,20240108,266,30.45,20240705,0.00,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 20241210 160835 57 100.00 KONEX N N N N N 315 -29 5 -8.43 3979134 13334 610.25 380 384 293 395 293 344 298.42 0.00 0 0 436 389 341 294 246 366 271 217 51 500 200 1 1 43486252 137 -2.37 2.05 12 0.03 -133.00 154.00 610 20240108 -48.36 266 20240705 18.42 610 -48.36 20240108 266 18.42 20240705 610 -48.36 20240108 266 18.42 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
3 20241210 150836 57 100.00 KONEX N N N N N 316 -28 5 -8.14 3916134 13134 601.10 380 384 293 395 293 344 298.17 0.00 0 0 436 389 341 294 246 366 271 217 51 500 200 1 1 43486252 137 -2.38 2.05 12 0.03 -133.00 154.00 610 20240108 -48.20 266 20240705 18.80 610 -48.20 20240108 266 18.80 20240705 610 -48.20 20240108 266 18.80 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
4 20241210 140835 57 100.00 KONEX N N N N N 320 -24 5 -6.98 582855 1790 81.92 380 384 293 395 293 344 325.62 0.00 0 0 436 389 341 294 246 366 271 217 51 500 200 1 1 43486252 139 -2.41 2.08 12 0.00 -133.00 154.00 610 20240108 -47.54 266 20240705 20.30 610 -47.54 20240108 266 20.30 20240705 610 -47.54 20240108 266 20.30 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
5 20241210 130836 57 100.00 KONEX N N N N N 334 -10 5 -2.91 246228 739 33.82 380 384 293 395 293 344 333.19 0.00 0 0 436 389 341 294 246 366 271 217 51 500 200 1 1 43486252 145 -2.51 2.17 12 0.00 -133.00 154.00 610 20240108 -45.25 266 20240705 25.56 610 -45.25 20240108 266 25.56 20240705 610 -45.25 20240108 266 25.56 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
6 20241210 120835 57 100.00 KONEX N N N N N 339 -5 5 -1.45 34923 114 5.22 380 384 293 395 293 344 306.34 0.00 0 0 436 389 341 294 246 366 271 217 51 500 200 1 1 43486252 147 -2.55 2.20 12 0.00 -133.00 154.00 610 20240108 -44.43 266 20240705 27.44 610 -44.43 20240108 266 27.44 20240705 610 -44.43 20240108 266 27.44 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
7 20241210 110835 57 100.00 KONEX N N N N N 369 25 2 7.27 34584 113 5.17 380 384 293 395 293 344 306.05 0.00 0 0 436 389 341 294 246 366 271 217 51 500 200 1 1 43486252 160 -2.77 2.40 12 0.00 -133.00 154.00 610 20240108 -39.51 266 20240705 38.72 610 -39.51 20240108 266 38.72 20240705 610 -39.51 20240108 266 38.72 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
8 20241210 100835 57 100.00 KONEX N N N N N 380 36 2 10.47 33108 109 4.99 380 384 293 395 293 344 303.74 0.00 0 0 436 389 341 294 246 366 271 217 51 500 200 1 1 43486252 165 -2.86 2.47 12 0.00 -133.00 154.00 610 20240108 -37.70 266 20240705 42.86 610 -37.70 20240108 266 42.86 20240705 610 -37.70 20240108 266 42.86 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
9 20241210 090840 57 100.00 KONEX N N N N N 380 36 2 10.47 33108 109 4.99 380 384 293 395 293 344 303.74 0.00 0 0 436 389 341 294 246 366 271 217 51 500 200 1 1 43486252 165 -2.86 2.47 12 0.00 -133.00 154.00 610 20240108 -37.70 266 20240705 42.86 610 -37.70 20240108 266 42.86 20240705 610 -37.70 20240108 266 42.86 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
10 20241209 160832 57 100.00 KONEX N N N N N 344 1 2 0.29 671662 2185 23.97 388 388 293 394 292 343 307.40 0.00 0 0 442 392 349 299 256 371 278 217 51 500 200 1 1 43486252 150 -2.59 2.23 12 0.01 -133.00 154.00 610 20240108 -43.61 266 20240705 29.32 610 -43.61 20240108 266 29.32 20240705 610 -43.61 20240108 266 29.32 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
11 20241209 150833 57 100.00 KONEX N N N N N 344 1 2 0.29 664782 2165 23.75 388 388 293 394 292 343 307.06 0.00 0 0 442 392 349 299 256 371 278 217 51 500 200 1 1 43486252 150 -2.59 2.23 12 0.00 -133.00 154.00 610 20240108 -43.61 266 20240705 29.32 610 -43.61 20240108 266 29.32 20240705 610 -43.61 20240108 266 29.32 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N
12 20241209 140834 57 100.00 KONEX N N N N N 347 4 2 1.17 639670 2092 22.95 388 388 293 394 292 343 305.77 0.00 0 0 442 392 349 299 256 371 278 217 51 500 200 1 1 43486252 151 -2.61 2.25 12 0.00 -133.00 154.00 610 20240108 -43.11 266 20240705 30.45 610 -43.11 20240108 266 30.45 20240705 610 -43.11 20240108 266 30.45 20240705 0.00 N 149300 500 217 억 0 N N 0 N 00 N