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
162120/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
20241203,160838,57,100.00,KONEX,,,N,N,N,N, ,N,3315,45,2,1.38,7789035,2372,52.92,3385,3385,3260,3760,2780,3270,3283.74,0.18,0,0,3626,3447,3311,3132,2996,3380,3065,56,490,500,2150,5,1,11156602,370,13.70,2.19,12,0.02,242.00,1515.00,6430,20240717,-48.44,3160,20241113,4.91,6430,-48.44,20240717,3160,4.91,20241113,6430,-48.44,20240717,3160,4.91,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241203,150911,57,100.00,KONEX,,,N,N,N,N, ,N,3315,45,2,1.38,7789035,2372,52.92,3385,3385,3260,3760,2780,3270,3283.74,0.18,0,0,3626,3447,3311,3132,2996,3380,3065,56,490,500,2150,5,1,11156602,370,13.70,2.19,12,0.02,242.00,1515.00,6430,20240717,-48.44,3160,20241113,4.91,6430,-48.44,20240717,3160,4.91,20241113,6430,-48.44,20240717,3160,4.91,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241203,140856,57,100.00,KONEX,,,N,N,N,N, ,N,3275,5,2,0.15,6127675,1864,41.59,3385,3385,3260,3760,2780,3270,3287.38,0.18,0,0,3626,3447,3311,3132,2996,3380,3065,56,490,500,2150,5,1,11156602,365,13.53,2.16,12,0.02,242.00,1515.00,6430,20240717,-49.07,3160,20241113,3.64,6430,-49.07,20240717,3160,3.64,20241113,6430,-49.07,20240717,3160,3.64,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241203,130858,57,100.00,KONEX,,,N,N,N,N, ,N,3340,70,2,2.14,5469400,1663,37.10,3385,3385,3260,3760,2780,3270,3288.88,0.18,0,0,3626,3447,3311,3132,2996,3380,3065,56,490,500,2150,5,1,11156602,373,13.80,2.20,12,0.01,242.00,1515.00,6430,20240717,-48.06,3160,20241113,5.70,6430,-48.06,20240717,3160,5.70,20241113,6430,-48.06,20240717,3160,5.70,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241203,120909,57,100.00,KONEX,,,N,N,N,N, ,N,3370,100,2,3.06,2306660,694,15.48,3385,3385,3300,3760,2780,3270,3323.72,0.18,0,0,3626,3447,3311,3132,2996,3380,3065,56,490,500,2150,5,1,11156602,376,13.93,2.22,12,0.01,242.00,1515.00,6430,20240717,-47.59,3160,20241113,6.65,6430,-47.59,20240717,3160,6.65,20241113,6430,-47.59,20240717,3160,6.65,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241203,110850,57,100.00,KONEX,,,N,N,N,N, ,N,3370,100,2,3.06,2306660,694,15.48,3385,3385,3300,3760,2780,3270,3323.72,0.18,0,0,3626,3447,3311,3132,2996,3380,3065,56,490,500,2150,5,1,11156602,376,13.93,2.22,12,0.01,242.00,1515.00,6430,20240717,-47.59,3160,20241113,6.65,6430,-47.59,20240717,3160,6.65,20241113,6430,-47.59,20240717,3160,6.65,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241203,100836,57,100.00,KONEX,,,N,N,N,N, ,N,3370,100,2,3.06,2306660,694,15.48,3385,3385,3300,3760,2780,3270,3323.72,0.18,0,0,3626,3447,3311,3132,2996,3380,3065,56,490,500,2150,5,1,11156602,376,13.93,2.22,12,0.01,242.00,1515.00,6430,20240717,-47.59,3160,20241113,6.65,6430,-47.59,20240717,3160,6.65,20241113,6430,-47.59,20240717,3160,6.65,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241203,090828,57,100.00,KONEX,,,N,N,N,N, ,N,3385,115,2,3.52,643150,190,4.24,3385,3385,3385,3760,2780,3270,3385.00,0.18,0,0,3626,3447,3311,3132,2996,3380,3065,56,490,500,2150,5,1,11156602,378,13.99,2.23,12,0.00,242.00,1515.00,6430,20240717,-47.36,3160,20241113,7.12,6430,-47.36,20240717,3160,7.12,20241113,6430,-47.36,20240717,3160,7.12,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241202,160816,57,100.00,KONEX,,,N,N,N,N, ,N,3270,-15,5,-0.46,14520020,4482,1007.19,3490,3490,3175,3775,2795,3285,3239.63,0.18,0,0,3571,3427,3336,3192,3101,3382,3147,56,490,500,2160,5,1,11156602,365,13.51,2.16,12,0.04,242.00,1515.00,6430,20240717,-49.14,3160,20241113,3.48,6430,-49.14,20240717,3160,3.48,20241113,6430,-49.14,20240717,3160,3.48,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241202,150920,57,100.00,KONEX,,,N,N,N,N, ,N,3275,-10,5,-0.30,14102470,4352,977.98,3490,3490,3200,3775,2795,3285,3240.46,0.18,0,0,3571,3427,3336,3192,3101,3382,3147,56,490,500,2160,5,1,11156602,365,13.53,2.16,12,0.04,242.00,1515.00,6430,20240717,-49.07,3160,20241113,3.64,6430,-49.07,20240717,3160,3.64,20241113,6430,-49.07,20240717,3160,3.64,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N
20241202,140835,57,100.00,KONEX,,,N,N,N,N, ,N,3280,-5,5,-0.15,7571710,2352,528.54,3490,3490,3200,3775,2795,3285,3219.26,0.18,0,0,3571,3427,3336,3192,3101,3382,3147,56,490,500,2160,5,1,11156602,366,13.55,2.17,12,0.02,242.00,1515.00,6430,20240717,-48.99,3160,20241113,3.80,6430,-48.99,20240717,3160,3.80,20241113,6430,-48.99,20240717,3160,3.80,20241113,0.00,N,162120,500,55 억,,20076,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 160838 57 100.00 KONEX N N N N N 3315 45 2 1.38 7789035 2372 52.92 3385 3385 3260 3760 2780 3270 3283.74 0.18 0 0 3626 3447 3311 3132 2996 3380 3065 56 490 500 2150 5 1 11156602 370 13.70 2.19 12 0.02 242.00 1515.00 6430 20240717 -48.44 3160 20241113 4.91 6430 -48.44 20240717 3160 4.91 20241113 6430 -48.44 20240717 3160 4.91 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
3 20241203 150911 57 100.00 KONEX N N N N N 3315 45 2 1.38 7789035 2372 52.92 3385 3385 3260 3760 2780 3270 3283.74 0.18 0 0 3626 3447 3311 3132 2996 3380 3065 56 490 500 2150 5 1 11156602 370 13.70 2.19 12 0.02 242.00 1515.00 6430 20240717 -48.44 3160 20241113 4.91 6430 -48.44 20240717 3160 4.91 20241113 6430 -48.44 20240717 3160 4.91 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
4 20241203 140856 57 100.00 KONEX N N N N N 3275 5 2 0.15 6127675 1864 41.59 3385 3385 3260 3760 2780 3270 3287.38 0.18 0 0 3626 3447 3311 3132 2996 3380 3065 56 490 500 2150 5 1 11156602 365 13.53 2.16 12 0.02 242.00 1515.00 6430 20240717 -49.07 3160 20241113 3.64 6430 -49.07 20240717 3160 3.64 20241113 6430 -49.07 20240717 3160 3.64 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
5 20241203 130858 57 100.00 KONEX N N N N N 3340 70 2 2.14 5469400 1663 37.10 3385 3385 3260 3760 2780 3270 3288.88 0.18 0 0 3626 3447 3311 3132 2996 3380 3065 56 490 500 2150 5 1 11156602 373 13.80 2.20 12 0.01 242.00 1515.00 6430 20240717 -48.06 3160 20241113 5.70 6430 -48.06 20240717 3160 5.70 20241113 6430 -48.06 20240717 3160 5.70 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
6 20241203 120909 57 100.00 KONEX N N N N N 3370 100 2 3.06 2306660 694 15.48 3385 3385 3300 3760 2780 3270 3323.72 0.18 0 0 3626 3447 3311 3132 2996 3380 3065 56 490 500 2150 5 1 11156602 376 13.93 2.22 12 0.01 242.00 1515.00 6430 20240717 -47.59 3160 20241113 6.65 6430 -47.59 20240717 3160 6.65 20241113 6430 -47.59 20240717 3160 6.65 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
7 20241203 110850 57 100.00 KONEX N N N N N 3370 100 2 3.06 2306660 694 15.48 3385 3385 3300 3760 2780 3270 3323.72 0.18 0 0 3626 3447 3311 3132 2996 3380 3065 56 490 500 2150 5 1 11156602 376 13.93 2.22 12 0.01 242.00 1515.00 6430 20240717 -47.59 3160 20241113 6.65 6430 -47.59 20240717 3160 6.65 20241113 6430 -47.59 20240717 3160 6.65 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
8 20241203 100836 57 100.00 KONEX N N N N N 3370 100 2 3.06 2306660 694 15.48 3385 3385 3300 3760 2780 3270 3323.72 0.18 0 0 3626 3447 3311 3132 2996 3380 3065 56 490 500 2150 5 1 11156602 376 13.93 2.22 12 0.01 242.00 1515.00 6430 20240717 -47.59 3160 20241113 6.65 6430 -47.59 20240717 3160 6.65 20241113 6430 -47.59 20240717 3160 6.65 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
9 20241203 090828 57 100.00 KONEX N N N N N 3385 115 2 3.52 643150 190 4.24 3385 3385 3385 3760 2780 3270 3385.00 0.18 0 0 3626 3447 3311 3132 2996 3380 3065 56 490 500 2150 5 1 11156602 378 13.99 2.23 12 0.00 242.00 1515.00 6430 20240717 -47.36 3160 20241113 7.12 6430 -47.36 20240717 3160 7.12 20241113 6430 -47.36 20240717 3160 7.12 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
10 20241202 160816 57 100.00 KONEX N N N N N 3270 -15 5 -0.46 14520020 4482 1007.19 3490 3490 3175 3775 2795 3285 3239.63 0.18 0 0 3571 3427 3336 3192 3101 3382 3147 56 490 500 2160 5 1 11156602 365 13.51 2.16 12 0.04 242.00 1515.00 6430 20240717 -49.14 3160 20241113 3.48 6430 -49.14 20240717 3160 3.48 20241113 6430 -49.14 20240717 3160 3.48 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
11 20241202 150920 57 100.00 KONEX N N N N N 3275 -10 5 -0.30 14102470 4352 977.98 3490 3490 3200 3775 2795 3285 3240.46 0.18 0 0 3571 3427 3336 3192 3101 3382 3147 56 490 500 2160 5 1 11156602 365 13.53 2.16 12 0.04 242.00 1515.00 6430 20240717 -49.07 3160 20241113 3.64 6430 -49.07 20240717 3160 3.64 20241113 6430 -49.07 20240717 3160 3.64 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N
12 20241202 140835 57 100.00 KONEX N N N N N 3280 -5 5 -0.15 7571710 2352 528.54 3490 3490 3200 3775 2795 3285 3219.26 0.18 0 0 3571 3427 3336 3192 3101 3382 3147 56 490 500 2160 5 1 11156602 366 13.55 2.17 12 0.02 242.00 1515.00 6430 20240717 -48.99 3160 20241113 3.80 6430 -48.99 20240717 3160 3.80 20241113 6430 -48.99 20240717 3160 3.80 20241113 0.00 N 162120 500 55 억 20076 N N 0 N 00 N