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
238170/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
20241210,160956,57,100.00,KONEX,,,N,N,N,N, ,N,642,83,1,14.85,60502972,95510,143.68,640,642,535,642,476,559,633.47,0.00,0,0,653,606,518,471,383,629,494,104,83,500,330,1,1,20774684,133,-49.38,0.53,12,0.46,-13.00,1217.00,934,20241127,-31.26,354,20240527,81.36,934,-31.26,20241127,354,81.36,20240527,934,-31.26,20241127,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241210,150959,57,100.00,KONEX,,,N,N,N,N, ,N,642,83,1,14.85,60502972,95510,143.68,640,642,535,642,476,559,633.47,0.00,0,0,653,606,518,471,383,629,494,104,83,500,330,1,1,20774684,133,-49.38,0.53,12,0.46,-13.00,1217.00,934,20241127,-31.26,354,20240527,81.36,934,-31.26,20241127,354,81.36,20240527,934,-31.26,20241127,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241210,140958,57,100.00,KONEX,,,N,N,N,N, ,N,642,83,1,14.85,60502972,95510,143.68,640,642,535,642,476,559,633.47,0.00,0,0,653,606,518,471,383,629,494,104,83,500,330,1,1,20774684,133,-49.38,0.53,12,0.46,-13.00,1217.00,934,20241127,-31.26,354,20240527,81.36,934,-31.26,20241127,354,81.36,20240527,934,-31.26,20241127,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241210,130959,57,100.00,KONEX,,,N,N,N,N, ,N,642,83,1,14.85,59165686,93427,140.54,640,642,535,642,476,559,633.28,0.00,0,0,653,606,518,471,383,629,494,104,83,500,330,1,1,20774684,133,-49.38,0.53,12,0.45,-13.00,1217.00,934,20241127,-31.26,354,20240527,81.36,934,-31.26,20241127,354,81.36,20240527,934,-31.26,20241127,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241210,120958,57,100.00,KONEX,,,N,N,N,N, ,N,642,83,1,14.85,57669352,91096,137.04,640,642,535,642,476,559,633.06,0.00,0,0,653,606,518,471,383,629,494,104,83,500,330,1,1,20774684,133,-49.38,0.53,12,0.44,-13.00,1217.00,934,20241127,-31.26,354,20240527,81.36,934,-31.26,20241127,354,81.36,20240527,934,-31.26,20241127,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241210,110957,57,100.00,KONEX,,,N,N,N,N, ,N,642,83,1,14.85,51285304,81152,122.08,640,642,535,642,476,559,631.97,0.00,0,0,653,606,518,471,383,629,494,104,83,500,330,1,1,20774684,133,-49.38,0.53,12,0.39,-13.00,1217.00,934,20241127,-31.26,354,20240527,81.36,934,-31.26,20241127,354,81.36,20240527,934,-31.26,20241127,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241210,100958,57,100.00,KONEX,,,N,N,N,N, ,N,642,83,1,14.85,24597592,39566,59.52,640,642,535,642,476,559,621.69,0.00,0,0,653,606,518,471,383,629,494,104,83,500,330,1,1,20774684,133,-49.38,0.53,12,0.19,-13.00,1217.00,934,20241127,-31.26,354,20240527,81.36,934,-31.26,20241127,354,81.36,20240527,934,-31.26,20241127,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241210,091005,57,100.00,KONEX,,,N,N,N,N, ,N,642,83,1,14.85,1544964,2414,3.63,640,642,640,642,476,559,640.00,0.00,0,0,653,606,518,471,383,629,494,104,83,500,330,1,1,20774684,133,-49.38,0.53,12,0.01,-13.00,1217.00,934,20241127,-31.26,354,20240527,81.36,934,-31.26,20241127,354,81.36,20240527,934,-31.26,20241127,354,81.36,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241209,160955,57,100.00,KONEX,,,N,N,N,N, ,N,559,67,2,13.62,35888376,66476,924.56,549,565,430,565,419,492,539.87,0.00,0,0,652,572,519,439,386,545,412,104,73,500,290,1,1,20774684,116,-43.00,0.46,12,0.32,-13.00,1217.00,934,20241127,-40.15,354,20240527,57.91,934,-40.15,20241127,354,57.91,20240527,934,-40.15,20241127,354,57.91,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241209,150956,57,100.00,KONEX,,,N,N,N,N, ,N,560,68,2,13.82,35882786,66466,924.42,549,565,430,565,419,492,539.87,0.00,0,0,652,572,519,439,386,545,412,104,73,500,290,1,1,20774684,116,-43.08,0.46,12,0.32,-13.00,1217.00,934,20241127,-40.04,354,20240527,58.19,934,-40.04,20241127,354,58.19,20240527,934,-40.04,20241127,354,58.19,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N
20241209,140957,57,100.00,KONEX,,,N,N,N,N, ,N,560,68,2,13.82,30701666,57214,795.74,549,565,430,565,419,492,536.61,0.00,0,0,652,572,519,439,386,545,412,104,73,500,290,1,1,20774684,116,-43.08,0.46,12,0.28,-13.00,1217.00,934,20241127,-40.04,354,20240527,58.19,934,-40.04,20241127,354,58.19,20240527,934,-40.04,20241127,354,58.19,20240527,0.00,N,238170,500,103 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 160956 57 100.00 KONEX N N N N N 642 83 1 14.85 60502972 95510 143.68 640 642 535 642 476 559 633.47 0.00 0 0 653 606 518 471 383 629 494 104 83 500 330 1 1 20774684 133 -49.38 0.53 12 0.46 -13.00 1217.00 934 20241127 -31.26 354 20240527 81.36 934 -31.26 20241127 354 81.36 20240527 934 -31.26 20241127 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
3 20241210 150959 57 100.00 KONEX N N N N N 642 83 1 14.85 60502972 95510 143.68 640 642 535 642 476 559 633.47 0.00 0 0 653 606 518 471 383 629 494 104 83 500 330 1 1 20774684 133 -49.38 0.53 12 0.46 -13.00 1217.00 934 20241127 -31.26 354 20240527 81.36 934 -31.26 20241127 354 81.36 20240527 934 -31.26 20241127 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
4 20241210 140958 57 100.00 KONEX N N N N N 642 83 1 14.85 60502972 95510 143.68 640 642 535 642 476 559 633.47 0.00 0 0 653 606 518 471 383 629 494 104 83 500 330 1 1 20774684 133 -49.38 0.53 12 0.46 -13.00 1217.00 934 20241127 -31.26 354 20240527 81.36 934 -31.26 20241127 354 81.36 20240527 934 -31.26 20241127 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
5 20241210 130959 57 100.00 KONEX N N N N N 642 83 1 14.85 59165686 93427 140.54 640 642 535 642 476 559 633.28 0.00 0 0 653 606 518 471 383 629 494 104 83 500 330 1 1 20774684 133 -49.38 0.53 12 0.45 -13.00 1217.00 934 20241127 -31.26 354 20240527 81.36 934 -31.26 20241127 354 81.36 20240527 934 -31.26 20241127 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
6 20241210 120958 57 100.00 KONEX N N N N N 642 83 1 14.85 57669352 91096 137.04 640 642 535 642 476 559 633.06 0.00 0 0 653 606 518 471 383 629 494 104 83 500 330 1 1 20774684 133 -49.38 0.53 12 0.44 -13.00 1217.00 934 20241127 -31.26 354 20240527 81.36 934 -31.26 20241127 354 81.36 20240527 934 -31.26 20241127 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
7 20241210 110957 57 100.00 KONEX N N N N N 642 83 1 14.85 51285304 81152 122.08 640 642 535 642 476 559 631.97 0.00 0 0 653 606 518 471 383 629 494 104 83 500 330 1 1 20774684 133 -49.38 0.53 12 0.39 -13.00 1217.00 934 20241127 -31.26 354 20240527 81.36 934 -31.26 20241127 354 81.36 20240527 934 -31.26 20241127 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
8 20241210 100958 57 100.00 KONEX N N N N N 642 83 1 14.85 24597592 39566 59.52 640 642 535 642 476 559 621.69 0.00 0 0 653 606 518 471 383 629 494 104 83 500 330 1 1 20774684 133 -49.38 0.53 12 0.19 -13.00 1217.00 934 20241127 -31.26 354 20240527 81.36 934 -31.26 20241127 354 81.36 20240527 934 -31.26 20241127 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
9 20241210 091005 57 100.00 KONEX N N N N N 642 83 1 14.85 1544964 2414 3.63 640 642 640 642 476 559 640.00 0.00 0 0 653 606 518 471 383 629 494 104 83 500 330 1 1 20774684 133 -49.38 0.53 12 0.01 -13.00 1217.00 934 20241127 -31.26 354 20240527 81.36 934 -31.26 20241127 354 81.36 20240527 934 -31.26 20241127 354 81.36 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
10 20241209 160955 57 100.00 KONEX N N N N N 559 67 2 13.62 35888376 66476 924.56 549 565 430 565 419 492 539.87 0.00 0 0 652 572 519 439 386 545 412 104 73 500 290 1 1 20774684 116 -43.00 0.46 12 0.32 -13.00 1217.00 934 20241127 -40.15 354 20240527 57.91 934 -40.15 20241127 354 57.91 20240527 934 -40.15 20241127 354 57.91 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
11 20241209 150956 57 100.00 KONEX N N N N N 560 68 2 13.82 35882786 66466 924.42 549 565 430 565 419 492 539.87 0.00 0 0 652 572 519 439 386 545 412 104 73 500 290 1 1 20774684 116 -43.08 0.46 12 0.32 -13.00 1217.00 934 20241127 -40.04 354 20240527 58.19 934 -40.04 20241127 354 58.19 20240527 934 -40.04 20241127 354 58.19 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N
12 20241209 140957 57 100.00 KONEX N N N N N 560 68 2 13.82 30701666 57214 795.74 549 565 430 565 419 492 536.61 0.00 0 0 652 572 519 439 386 545 412 104 73 500 290 1 1 20774684 116 -43.08 0.46 12 0.28 -13.00 1217.00 934 20241127 -40.04 354 20240527 58.19 934 -40.04 20241127 354 58.19 20240527 934 -40.04 20241127 354 58.19 20240527 0.00 N 238170 500 103 억 0 N N 0 N 00 N