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
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
20241210,160956,57,100.00,KONEX,,,N,N,N,N, ,N,288,29,2,11.20,23083472,87532,22.79,281,289,241,297,221,259,263.71,0.00,0,0,312,285,269,242,226,277,234,84,38,200,150,1,1,42018262,121,-1.87,2.20,12,0.21,-154.00,131.00,1289,20240201,-77.66,213,20240814,35.21,1289,-77.66,20240201,213,35.21,20240814,1289,-77.66,20240201,213,35.21,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241210,151000,57,100.00,KONEX,,,N,N,N,N, ,N,277,18,2,6.95,17162313,66253,17.25,281,285,241,297,221,259,259.04,0.00,0,0,312,285,269,242,226,277,234,84,38,200,150,1,1,42018262,116,-1.80,2.11,12,0.16,-154.00,131.00,1289,20240201,-78.51,213,20240814,30.05,1289,-78.51,20240201,213,30.05,20240814,1289,-78.51,20240201,213,30.05,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241210,140959,57,100.00,KONEX,,,N,N,N,N, ,N,283,24,2,9.27,14407755,55713,14.50,281,285,241,297,221,259,258.61,0.00,0,0,312,285,269,242,226,277,234,84,38,200,150,1,1,42018262,119,-1.84,2.16,12,0.13,-154.00,131.00,1289,20240201,-78.04,213,20240814,32.86,1289,-78.04,20240201,213,32.86,20240814,1289,-78.04,20240201,213,32.86,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241210,131000,57,100.00,KONEX,,,N,N,N,N, ,N,265,6,2,2.32,11816736,46185,12.02,281,281,241,297,221,259,255.86,0.00,0,0,312,285,269,242,226,277,234,84,38,200,150,1,1,42018262,111,-1.72,2.02,12,0.11,-154.00,131.00,1289,20240201,-79.44,213,20240814,24.41,1289,-79.44,20240201,213,24.41,20240814,1289,-79.44,20240201,213,24.41,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241210,120959,57,100.00,KONEX,,,N,N,N,N, ,N,265,6,2,2.32,9810780,38483,10.02,281,281,241,297,221,259,254.94,0.00,0,0,312,285,269,242,226,277,234,84,38,200,150,1,1,42018262,111,-1.72,2.02,12,0.09,-154.00,131.00,1289,20240201,-79.44,213,20240814,24.41,1289,-79.44,20240201,213,24.41,20240814,1289,-79.44,20240201,213,24.41,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241210,110958,57,100.00,KONEX,,,N,N,N,N, ,N,264,5,2,1.93,9237730,36313,9.45,281,281,241,297,221,259,254.39,0.00,0,0,312,285,269,242,226,277,234,84,38,200,150,1,1,42018262,111,-1.71,2.02,12,0.09,-154.00,131.00,1289,20240201,-79.52,213,20240814,23.94,1289,-79.52,20240201,213,23.94,20240814,1289,-79.52,20240201,213,23.94,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241210,100959,57,100.00,KONEX,,,N,N,N,N, ,N,263,4,2,1.54,5568911,22350,5.82,281,281,241,297,221,259,249.17,0.00,0,0,312,285,269,242,226,277,234,84,38,200,150,1,1,42018262,111,-1.71,2.01,12,0.05,-154.00,131.00,1289,20240201,-79.60,213,20240814,23.47,1289,-79.60,20240201,213,23.47,20240814,1289,-79.60,20240201,213,23.47,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241210,091005,57,100.00,KONEX,,,N,N,N,N, ,N,268,9,2,3.47,3680547,15128,3.94,281,281,241,297,221,259,243.29,0.00,0,0,312,285,269,242,226,277,234,84,38,200,150,1,1,42018262,113,-1.74,2.05,12,0.04,-154.00,131.00,1289,20240201,-79.21,213,20240814,25.82,1289,-79.21,20240201,213,25.82,20240814,1289,-79.21,20240201,213,25.82,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241209,160956,57,100.00,KONEX,,,N,N,N,N, ,N,259,-38,5,-12.79,99858214,384098,934.23,290,296,253,341,253,297,259.98,0.00,0,0,347,321,294,268,241,308,255,84,44,200,170,1,1,42018262,109,-1.68,1.98,12,0.91,-154.00,131.00,1289,20240201,-79.91,213,20240814,21.60,1289,-79.91,20240201,213,21.60,20240814,1289,-79.91,20240201,213,21.60,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241209,150957,57,100.00,KONEX,,,N,N,N,N, ,N,255,-42,5,-14.14,89221599,342174,832.26,290,296,253,341,253,297,260.75,0.00,0,0,347,321,294,268,241,308,255,84,44,200,170,1,1,42018262,107,-1.66,1.95,12,0.81,-154.00,131.00,1289,20240201,-80.22,213,20240814,19.72,1289,-80.22,20240201,213,19.72,20240814,1289,-80.22,20240201,213,19.72,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N
20241209,140958,57,100.00,KONEX,,,N,N,N,N, ,N,264,-33,5,-11.11,74112337,283035,688.42,290,296,255,341,253,297,261.85,0.00,0,0,347,321,294,268,241,308,255,84,44,200,170,1,1,42018262,111,-1.71,2.02,12,0.67,-154.00,131.00,1289,20240201,-79.52,213,20240814,23.94,1289,-79.52,20240201,213,23.94,20240814,1289,-79.52,20240201,213,23.94,20240814,0.00,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 20241210 160956 57 100.00 KONEX N N N N N 288 29 2 11.20 23083472 87532 22.79 281 289 241 297 221 259 263.71 0.00 0 0 312 285 269 242 226 277 234 84 38 200 150 1 1 42018262 121 -1.87 2.20 12 0.21 -154.00 131.00 1289 20240201 -77.66 213 20240814 35.21 1289 -77.66 20240201 213 35.21 20240814 1289 -77.66 20240201 213 35.21 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
3 20241210 151000 57 100.00 KONEX N N N N N 277 18 2 6.95 17162313 66253 17.25 281 285 241 297 221 259 259.04 0.00 0 0 312 285 269 242 226 277 234 84 38 200 150 1 1 42018262 116 -1.80 2.11 12 0.16 -154.00 131.00 1289 20240201 -78.51 213 20240814 30.05 1289 -78.51 20240201 213 30.05 20240814 1289 -78.51 20240201 213 30.05 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
4 20241210 140959 57 100.00 KONEX N N N N N 283 24 2 9.27 14407755 55713 14.50 281 285 241 297 221 259 258.61 0.00 0 0 312 285 269 242 226 277 234 84 38 200 150 1 1 42018262 119 -1.84 2.16 12 0.13 -154.00 131.00 1289 20240201 -78.04 213 20240814 32.86 1289 -78.04 20240201 213 32.86 20240814 1289 -78.04 20240201 213 32.86 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
5 20241210 131000 57 100.00 KONEX N N N N N 265 6 2 2.32 11816736 46185 12.02 281 281 241 297 221 259 255.86 0.00 0 0 312 285 269 242 226 277 234 84 38 200 150 1 1 42018262 111 -1.72 2.02 12 0.11 -154.00 131.00 1289 20240201 -79.44 213 20240814 24.41 1289 -79.44 20240201 213 24.41 20240814 1289 -79.44 20240201 213 24.41 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
6 20241210 120959 57 100.00 KONEX N N N N N 265 6 2 2.32 9810780 38483 10.02 281 281 241 297 221 259 254.94 0.00 0 0 312 285 269 242 226 277 234 84 38 200 150 1 1 42018262 111 -1.72 2.02 12 0.09 -154.00 131.00 1289 20240201 -79.44 213 20240814 24.41 1289 -79.44 20240201 213 24.41 20240814 1289 -79.44 20240201 213 24.41 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
7 20241210 110958 57 100.00 KONEX N N N N N 264 5 2 1.93 9237730 36313 9.45 281 281 241 297 221 259 254.39 0.00 0 0 312 285 269 242 226 277 234 84 38 200 150 1 1 42018262 111 -1.71 2.02 12 0.09 -154.00 131.00 1289 20240201 -79.52 213 20240814 23.94 1289 -79.52 20240201 213 23.94 20240814 1289 -79.52 20240201 213 23.94 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
8 20241210 100959 57 100.00 KONEX N N N N N 263 4 2 1.54 5568911 22350 5.82 281 281 241 297 221 259 249.17 0.00 0 0 312 285 269 242 226 277 234 84 38 200 150 1 1 42018262 111 -1.71 2.01 12 0.05 -154.00 131.00 1289 20240201 -79.60 213 20240814 23.47 1289 -79.60 20240201 213 23.47 20240814 1289 -79.60 20240201 213 23.47 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
9 20241210 091005 57 100.00 KONEX N N N N N 268 9 2 3.47 3680547 15128 3.94 281 281 241 297 221 259 243.29 0.00 0 0 312 285 269 242 226 277 234 84 38 200 150 1 1 42018262 113 -1.74 2.05 12 0.04 -154.00 131.00 1289 20240201 -79.21 213 20240814 25.82 1289 -79.21 20240201 213 25.82 20240814 1289 -79.21 20240201 213 25.82 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
10 20241209 160956 57 100.00 KONEX N N N N N 259 -38 5 -12.79 99858214 384098 934.23 290 296 253 341 253 297 259.98 0.00 0 0 347 321 294 268 241 308 255 84 44 200 170 1 1 42018262 109 -1.68 1.98 12 0.91 -154.00 131.00 1289 20240201 -79.91 213 20240814 21.60 1289 -79.91 20240201 213 21.60 20240814 1289 -79.91 20240201 213 21.60 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
11 20241209 150957 57 100.00 KONEX N N N N N 255 -42 5 -14.14 89221599 342174 832.26 290 296 253 341 253 297 260.75 0.00 0 0 347 321 294 268 241 308 255 84 44 200 170 1 1 42018262 107 -1.66 1.95 12 0.81 -154.00 131.00 1289 20240201 -80.22 213 20240814 19.72 1289 -80.22 20240201 213 19.72 20240814 1289 -80.22 20240201 213 19.72 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N
12 20241209 140958 57 100.00 KONEX N N N N N 264 -33 5 -11.11 74112337 283035 688.42 290 296 255 341 253 297 261.85 0.00 0 0 347 321 294 268 241 308 255 84 44 200 170 1 1 42018262 111 -1.71 2.02 12 0.67 -154.00 131.00 1289 20240201 -79.52 213 20240814 23.94 1289 -79.52 20240201 213 23.94 20240814 1289 -79.52 20240201 213 23.94 20240814 0.00 N 238500 200 84 억 0 N N 0 N 00 N