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
322970/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
20241210,161115,57,100.00,KONEX,,,N,N,N,N, ,N,2290,50,2,2.23,8369445,3679,1075.73,2200,2290,2115,2575,1905,2240,2274.92,0.00,0,0,2433,2336,2268,2171,2103,2302,2137,50,335,500,1380,5,1,10051978,230,-8.67,2.72,12,0.04,-264.00,843.00,3505,20231219,-34.66,1350,20240703,69.63,3385,-32.35,20240112,1350,69.63,20240703,3505,-34.66,20231219,1350,69.63,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241210,151118,57,100.00,KONEX,,,N,N,N,N, ,N,2290,50,2,2.23,8369445,3679,1075.73,2200,2290,2115,2575,1905,2240,2274.92,0.00,0,0,2433,2336,2268,2171,2103,2302,2137,50,335,500,1380,5,1,10051978,230,-8.67,2.72,12,0.04,-264.00,843.00,3505,20231219,-34.66,1350,20240703,69.63,3385,-32.35,20240112,1350,69.63,20240703,3505,-34.66,20231219,1350,69.63,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241210,141118,57,100.00,KONEX,,,N,N,N,N, ,N,2290,50,2,2.23,8369445,3679,1075.73,2200,2290,2115,2575,1905,2240,2274.92,0.00,0,0,2433,2336,2268,2171,2103,2302,2137,50,335,500,1380,5,1,10051978,230,-8.67,2.72,12,0.04,-264.00,843.00,3505,20231219,-34.66,1350,20240703,69.63,3385,-32.35,20240112,1350,69.63,20240703,3505,-34.66,20231219,1350,69.63,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241210,131120,57,100.00,KONEX,,,N,N,N,N, ,N,2280,40,2,1.79,6087155,2678,783.04,2200,2285,2115,2575,1905,2240,2273.02,0.00,0,0,2433,2336,2268,2171,2103,2302,2137,50,335,500,1380,5,1,10051978,229,-8.64,2.70,12,0.03,-264.00,843.00,3505,20231219,-34.95,1350,20240703,68.89,3385,-32.64,20240112,1350,68.89,20240703,3505,-34.95,20231219,1350,68.89,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241210,121118,57,100.00,KONEX,,,N,N,N,N, ,N,2275,35,2,1.56,845665,378,110.53,2200,2285,2115,2575,1905,2240,2237.21,0.00,0,0,2433,2336,2268,2171,2103,2302,2137,50,335,500,1380,5,1,10051978,229,-8.62,2.70,12,0.00,-264.00,843.00,3505,20231219,-35.09,1350,20240703,68.52,3385,-32.79,20240112,1350,68.52,20240703,3505,-35.09,20231219,1350,68.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241210,111118,57,100.00,KONEX,,,N,N,N,N, ,N,2275,35,2,1.56,845665,378,110.53,2200,2285,2115,2575,1905,2240,2237.21,0.00,0,0,2433,2336,2268,2171,2103,2302,2137,50,335,500,1380,5,1,10051978,229,-8.62,2.70,12,0.00,-264.00,843.00,3505,20231219,-35.09,1350,20240703,68.52,3385,-32.79,20240112,1350,68.52,20240703,3505,-35.09,20231219,1350,68.52,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241210,101118,57,100.00,KONEX,,,N,N,N,N, ,N,2285,45,2,2.01,834285,373,109.06,2200,2285,2115,2575,1905,2240,2236.69,0.00,0,0,2433,2336,2268,2171,2103,2302,2137,50,335,500,1380,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3505,20231219,-34.81,1350,20240703,69.26,3385,-32.50,20240112,1350,69.26,20240703,3505,-34.81,20231219,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241210,091125,57,100.00,KONEX,,,N,N,N,N, ,N,2285,45,2,2.01,464285,211,61.70,2200,2285,2200,2575,1905,2240,2200.40,0.00,0,0,2433,2336,2268,2171,2103,2302,2137,50,335,500,1380,5,1,10051978,230,-8.66,2.71,12,0.00,-264.00,843.00,3505,20231219,-34.81,1350,20240703,69.26,3385,-32.50,20240112,1350,69.26,20240703,3505,-34.81,20231219,1350,69.26,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241209,161115,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-90,5,-3.86,754205,342,1.45,2365,2365,2200,2675,1985,2330,2205.28,0.00,0,0,2496,2412,2256,2172,2016,2455,2215,50,345,500,1440,5,1,10051978,225,-8.48,2.66,12,0.00,-264.00,843.00,3505,20231219,-36.09,1350,20240703,65.93,3385,-33.83,20240112,1350,65.93,20240703,3505,-36.09,20231219,1350,65.93,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241209,151116,57,100.00,KONEX,,,N,N,N,N, ,N,2240,-90,5,-3.86,743005,337,1.43,2365,2365,2200,2675,1985,2330,2204.76,0.00,0,0,2496,2412,2256,2172,2016,2455,2215,50,345,500,1440,5,1,10051978,225,-8.48,2.66,12,0.00,-264.00,843.00,3505,20231219,-36.09,1350,20240703,65.93,3385,-33.83,20240112,1350,65.93,20240703,3505,-36.09,20231219,1350,65.93,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N
20241209,141116,57,100.00,KONEX,,,N,N,N,N, ,N,2365,35,2,1.50,2365,1,0.00,2365,2365,2365,2675,1985,2330,2365.00,0.00,0,0,2496,2412,2256,2172,2016,2455,2215,50,345,500,1440,5,1,10051978,238,-8.96,2.81,12,0.00,-264.00,843.00,3505,20231219,-32.52,1350,20240703,75.19,3385,-30.13,20240112,1350,75.19,20240703,3505,-32.52,20231219,1350,75.19,20240703,0.00,N,322970,500,50 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 161115 57 100.00 KONEX N N N N N 2290 50 2 2.23 8369445 3679 1075.73 2200 2290 2115 2575 1905 2240 2274.92 0.00 0 0 2433 2336 2268 2171 2103 2302 2137 50 335 500 1380 5 1 10051978 230 -8.67 2.72 12 0.04 -264.00 843.00 3505 20231219 -34.66 1350 20240703 69.63 3385 -32.35 20240112 1350 69.63 20240703 3505 -34.66 20231219 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
3 20241210 151118 57 100.00 KONEX N N N N N 2290 50 2 2.23 8369445 3679 1075.73 2200 2290 2115 2575 1905 2240 2274.92 0.00 0 0 2433 2336 2268 2171 2103 2302 2137 50 335 500 1380 5 1 10051978 230 -8.67 2.72 12 0.04 -264.00 843.00 3505 20231219 -34.66 1350 20240703 69.63 3385 -32.35 20240112 1350 69.63 20240703 3505 -34.66 20231219 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
4 20241210 141118 57 100.00 KONEX N N N N N 2290 50 2 2.23 8369445 3679 1075.73 2200 2290 2115 2575 1905 2240 2274.92 0.00 0 0 2433 2336 2268 2171 2103 2302 2137 50 335 500 1380 5 1 10051978 230 -8.67 2.72 12 0.04 -264.00 843.00 3505 20231219 -34.66 1350 20240703 69.63 3385 -32.35 20240112 1350 69.63 20240703 3505 -34.66 20231219 1350 69.63 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
5 20241210 131120 57 100.00 KONEX N N N N N 2280 40 2 1.79 6087155 2678 783.04 2200 2285 2115 2575 1905 2240 2273.02 0.00 0 0 2433 2336 2268 2171 2103 2302 2137 50 335 500 1380 5 1 10051978 229 -8.64 2.70 12 0.03 -264.00 843.00 3505 20231219 -34.95 1350 20240703 68.89 3385 -32.64 20240112 1350 68.89 20240703 3505 -34.95 20231219 1350 68.89 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
6 20241210 121118 57 100.00 KONEX N N N N N 2275 35 2 1.56 845665 378 110.53 2200 2285 2115 2575 1905 2240 2237.21 0.00 0 0 2433 2336 2268 2171 2103 2302 2137 50 335 500 1380 5 1 10051978 229 -8.62 2.70 12 0.00 -264.00 843.00 3505 20231219 -35.09 1350 20240703 68.52 3385 -32.79 20240112 1350 68.52 20240703 3505 -35.09 20231219 1350 68.52 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
7 20241210 111118 57 100.00 KONEX N N N N N 2275 35 2 1.56 845665 378 110.53 2200 2285 2115 2575 1905 2240 2237.21 0.00 0 0 2433 2336 2268 2171 2103 2302 2137 50 335 500 1380 5 1 10051978 229 -8.62 2.70 12 0.00 -264.00 843.00 3505 20231219 -35.09 1350 20240703 68.52 3385 -32.79 20240112 1350 68.52 20240703 3505 -35.09 20231219 1350 68.52 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
8 20241210 101118 57 100.00 KONEX N N N N N 2285 45 2 2.01 834285 373 109.06 2200 2285 2115 2575 1905 2240 2236.69 0.00 0 0 2433 2336 2268 2171 2103 2302 2137 50 335 500 1380 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3505 20231219 -34.81 1350 20240703 69.26 3385 -32.50 20240112 1350 69.26 20240703 3505 -34.81 20231219 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
9 20241210 091125 57 100.00 KONEX N N N N N 2285 45 2 2.01 464285 211 61.70 2200 2285 2200 2575 1905 2240 2200.40 0.00 0 0 2433 2336 2268 2171 2103 2302 2137 50 335 500 1380 5 1 10051978 230 -8.66 2.71 12 0.00 -264.00 843.00 3505 20231219 -34.81 1350 20240703 69.26 3385 -32.50 20240112 1350 69.26 20240703 3505 -34.81 20231219 1350 69.26 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
10 20241209 161115 57 100.00 KONEX N N N N N 2240 -90 5 -3.86 754205 342 1.45 2365 2365 2200 2675 1985 2330 2205.28 0.00 0 0 2496 2412 2256 2172 2016 2455 2215 50 345 500 1440 5 1 10051978 225 -8.48 2.66 12 0.00 -264.00 843.00 3505 20231219 -36.09 1350 20240703 65.93 3385 -33.83 20240112 1350 65.93 20240703 3505 -36.09 20231219 1350 65.93 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
11 20241209 151116 57 100.00 KONEX N N N N N 2240 -90 5 -3.86 743005 337 1.43 2365 2365 2200 2675 1985 2330 2204.76 0.00 0 0 2496 2412 2256 2172 2016 2455 2215 50 345 500 1440 5 1 10051978 225 -8.48 2.66 12 0.00 -264.00 843.00 3505 20231219 -36.09 1350 20240703 65.93 3385 -33.83 20240112 1350 65.93 20240703 3505 -36.09 20231219 1350 65.93 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N
12 20241209 141116 57 100.00 KONEX N N N N N 2365 35 2 1.50 2365 1 0.00 2365 2365 2365 2675 1985 2330 2365.00 0.00 0 0 2496 2412 2256 2172 2016 2455 2215 50 345 500 1440 5 1 10051978 238 -8.96 2.81 12 0.00 -264.00 843.00 3505 20231219 -32.52 1350 20240703 75.19 3385 -30.13 20240112 1350 75.19 20240703 3505 -32.52 20231219 1350 75.19 20240703 0.00 N 322970 500 50 억 0 N N 0 N 00 N