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
296160/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
20241203,161051,57,100.00,KONEX,,,N,N,N,N, ,N,6550,210,2,3.31,167051270,24308,276.98,6340,7290,6340,7290,5390,6340,6872.28,5.03,0,0,6953,6646,6323,6016,5693,6485,5855,58,950,500,4180,10,1,11659228,764,-6.52,3.32,12,0.21,-1005.00,1971.00,9380,20240109,-30.17,4500,20231124,45.56,9380,-30.17,20240109,5550,18.02,20240424,9380,-30.17,20240109,5550,18.02,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241203,151129,57,100.00,KONEX,,,N,N,N,N, ,N,6550,210,2,3.31,165066500,24005,273.53,6340,7290,6340,7290,5390,6340,6876.34,5.03,0,0,6953,6646,6323,6016,5693,6485,5855,58,950,500,4180,10,1,11659228,764,-6.52,3.32,12,0.21,-1005.00,1971.00,9380,20240109,-30.17,4500,20231124,45.56,9380,-30.17,20240109,5550,18.02,20240424,9380,-30.17,20240109,5550,18.02,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241203,141106,57,100.00,KONEX,,,N,N,N,N, ,N,6700,360,2,5.68,159816500,23210,264.47,6340,7290,6340,7290,5390,6340,6885.67,5.03,0,0,6953,6646,6323,6016,5693,6485,5855,58,950,500,4180,10,1,11659228,781,-6.67,3.40,12,0.20,-1005.00,1971.00,9380,20240109,-28.57,4500,20231124,48.89,9380,-28.57,20240109,5550,20.72,20240424,9380,-28.57,20240109,5550,20.72,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241203,131108,57,100.00,KONEX,,,N,N,N,N, ,N,6710,370,2,5.84,159561530,23172,264.04,6340,7290,6340,7290,5390,6340,6885.96,5.03,0,0,6953,6646,6323,6016,5693,6485,5855,58,950,500,4180,10,1,11659228,782,-6.68,3.40,12,0.20,-1005.00,1971.00,9380,20240109,-28.46,4500,20231124,49.11,9380,-28.46,20240109,5550,20.90,20240424,9380,-28.46,20240109,5550,20.90,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241203,121120,57,100.00,KONEX,,,N,N,N,N, ,N,6820,480,2,7.57,158957630,23082,263.01,6340,7290,6340,7290,5390,6340,6886.65,5.03,0,0,6953,6646,6323,6016,5693,6485,5855,58,950,500,4180,10,1,11659228,795,-6.79,3.46,12,0.20,-1005.00,1971.00,9380,20240109,-27.29,4500,20231124,51.56,9380,-27.29,20240109,5550,22.88,20240424,9380,-27.29,20240109,5550,22.88,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241203,111057,57,100.00,KONEX,,,N,N,N,N, ,N,6880,540,2,8.52,152647080,22165,252.56,6340,7290,6340,7290,5390,6340,6886.85,5.03,0,0,6953,6646,6323,6016,5693,6485,5855,58,950,500,4180,10,1,11659228,802,-6.85,3.49,12,0.19,-1005.00,1971.00,9380,20240109,-26.65,4500,20231124,52.89,9380,-26.65,20240109,5550,23.96,20240424,9380,-26.65,20240109,5550,23.96,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241203,101045,57,100.00,KONEX,,,N,N,N,N, ,N,6700,360,2,5.68,143086770,20745,236.38,6340,7290,6340,7290,5390,6340,6897.41,5.03,0,0,6953,6646,6323,6016,5693,6485,5855,58,950,500,4180,10,1,11659228,781,-6.67,3.40,12,0.18,-1005.00,1971.00,9380,20240109,-28.57,4500,20231124,48.89,9380,-28.57,20240109,5550,20.72,20240424,9380,-28.57,20240109,5550,20.72,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241203,091036,57,100.00,KONEX,,,N,N,N,N, ,N,6400,60,2,0.95,805240,127,1.45,6340,6400,6340,7290,5390,6340,6340.47,5.03,0,0,6953,6646,6323,6016,5693,6485,5855,58,950,500,4180,10,1,11659228,746,-6.37,3.25,12,0.00,-1005.00,1971.00,9380,20240109,-31.77,4500,20231124,42.22,9380,-31.77,20240109,5550,15.32,20240424,9380,-31.77,20240109,5550,15.32,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241202,161018,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-300,5,-4.52,55306880,8776,113.84,6630,6630,6000,7630,5650,6640,6302.06,5.03,0,0,6946,6792,6596,6442,6246,6695,6345,58,990,500,4380,10,1,11659228,739,-6.31,3.22,12,0.08,-1005.00,1971.00,9380,20240109,-32.41,3915,20231123,61.94,9380,-32.41,20240109,5550,14.23,20240424,9380,-32.41,20240109,5550,14.23,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241202,151157,57,100.00,KONEX,,,N,N,N,N, ,N,6330,-310,5,-4.67,53309780,8461,109.75,6630,6630,6000,7630,5650,6640,6300.65,5.03,0,0,6946,6792,6596,6442,6246,6695,6345,58,990,500,4380,10,1,11659228,738,-6.30,3.21,12,0.07,-1005.00,1971.00,9380,20240109,-32.52,3915,20231123,61.69,9380,-32.52,20240109,5550,14.05,20240424,9380,-32.52,20240109,5550,14.05,20240424,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N
20241202,141104,57,100.00,KONEX,,,N,N,N,N, ,N,6340,-300,5,-4.52,53183180,8441,109.50,6630,6630,6000,7630,5650,6640,6300.58,5.03,0,0,6946,6792,6596,6442,6246,6695,6345,58,990,500,4380,10,1,11659228,739,-6.31,3.22,12,0.07,-1005.00,1971.00,9380,20240109,-32.41,3915,20231123,61.94,9380,-32.41,20240109,5550,14.23,20240424,9380,-32.41,20240109,5550,14.23,20240424,0.00,N,296160,500,58 억,,586466,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 161051 57 100.00 KONEX N N N N N 6550 210 2 3.31 167051270 24308 276.98 6340 7290 6340 7290 5390 6340 6872.28 5.03 0 0 6953 6646 6323 6016 5693 6485 5855 58 950 500 4180 10 1 11659228 764 -6.52 3.32 12 0.21 -1005.00 1971.00 9380 20240109 -30.17 4500 20231124 45.56 9380 -30.17 20240109 5550 18.02 20240424 9380 -30.17 20240109 5550 18.02 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
3 20241203 151129 57 100.00 KONEX N N N N N 6550 210 2 3.31 165066500 24005 273.53 6340 7290 6340 7290 5390 6340 6876.34 5.03 0 0 6953 6646 6323 6016 5693 6485 5855 58 950 500 4180 10 1 11659228 764 -6.52 3.32 12 0.21 -1005.00 1971.00 9380 20240109 -30.17 4500 20231124 45.56 9380 -30.17 20240109 5550 18.02 20240424 9380 -30.17 20240109 5550 18.02 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
4 20241203 141106 57 100.00 KONEX N N N N N 6700 360 2 5.68 159816500 23210 264.47 6340 7290 6340 7290 5390 6340 6885.67 5.03 0 0 6953 6646 6323 6016 5693 6485 5855 58 950 500 4180 10 1 11659228 781 -6.67 3.40 12 0.20 -1005.00 1971.00 9380 20240109 -28.57 4500 20231124 48.89 9380 -28.57 20240109 5550 20.72 20240424 9380 -28.57 20240109 5550 20.72 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
5 20241203 131108 57 100.00 KONEX N N N N N 6710 370 2 5.84 159561530 23172 264.04 6340 7290 6340 7290 5390 6340 6885.96 5.03 0 0 6953 6646 6323 6016 5693 6485 5855 58 950 500 4180 10 1 11659228 782 -6.68 3.40 12 0.20 -1005.00 1971.00 9380 20240109 -28.46 4500 20231124 49.11 9380 -28.46 20240109 5550 20.90 20240424 9380 -28.46 20240109 5550 20.90 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
6 20241203 121120 57 100.00 KONEX N N N N N 6820 480 2 7.57 158957630 23082 263.01 6340 7290 6340 7290 5390 6340 6886.65 5.03 0 0 6953 6646 6323 6016 5693 6485 5855 58 950 500 4180 10 1 11659228 795 -6.79 3.46 12 0.20 -1005.00 1971.00 9380 20240109 -27.29 4500 20231124 51.56 9380 -27.29 20240109 5550 22.88 20240424 9380 -27.29 20240109 5550 22.88 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
7 20241203 111057 57 100.00 KONEX N N N N N 6880 540 2 8.52 152647080 22165 252.56 6340 7290 6340 7290 5390 6340 6886.85 5.03 0 0 6953 6646 6323 6016 5693 6485 5855 58 950 500 4180 10 1 11659228 802 -6.85 3.49 12 0.19 -1005.00 1971.00 9380 20240109 -26.65 4500 20231124 52.89 9380 -26.65 20240109 5550 23.96 20240424 9380 -26.65 20240109 5550 23.96 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
8 20241203 101045 57 100.00 KONEX N N N N N 6700 360 2 5.68 143086770 20745 236.38 6340 7290 6340 7290 5390 6340 6897.41 5.03 0 0 6953 6646 6323 6016 5693 6485 5855 58 950 500 4180 10 1 11659228 781 -6.67 3.40 12 0.18 -1005.00 1971.00 9380 20240109 -28.57 4500 20231124 48.89 9380 -28.57 20240109 5550 20.72 20240424 9380 -28.57 20240109 5550 20.72 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
9 20241203 091036 57 100.00 KONEX N N N N N 6400 60 2 0.95 805240 127 1.45 6340 6400 6340 7290 5390 6340 6340.47 5.03 0 0 6953 6646 6323 6016 5693 6485 5855 58 950 500 4180 10 1 11659228 746 -6.37 3.25 12 0.00 -1005.00 1971.00 9380 20240109 -31.77 4500 20231124 42.22 9380 -31.77 20240109 5550 15.32 20240424 9380 -31.77 20240109 5550 15.32 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
10 20241202 161018 57 100.00 KONEX N N N N N 6340 -300 5 -4.52 55306880 8776 113.84 6630 6630 6000 7630 5650 6640 6302.06 5.03 0 0 6946 6792 6596 6442 6246 6695 6345 58 990 500 4380 10 1 11659228 739 -6.31 3.22 12 0.08 -1005.00 1971.00 9380 20240109 -32.41 3915 20231123 61.94 9380 -32.41 20240109 5550 14.23 20240424 9380 -32.41 20240109 5550 14.23 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
11 20241202 151157 57 100.00 KONEX N N N N N 6330 -310 5 -4.67 53309780 8461 109.75 6630 6630 6000 7630 5650 6640 6300.65 5.03 0 0 6946 6792 6596 6442 6246 6695 6345 58 990 500 4380 10 1 11659228 738 -6.30 3.21 12 0.07 -1005.00 1971.00 9380 20240109 -32.52 3915 20231123 61.69 9380 -32.52 20240109 5550 14.05 20240424 9380 -32.52 20240109 5550 14.05 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N
12 20241202 141104 57 100.00 KONEX N N N N N 6340 -300 5 -4.52 53183180 8441 109.50 6630 6630 6000 7630 5650 6640 6300.58 5.03 0 0 6946 6792 6596 6442 6246 6695 6345 58 990 500 4380 10 1 11659228 739 -6.31 3.22 12 0.07 -1005.00 1971.00 9380 20240109 -32.41 3915 20231123 61.94 9380 -32.41 20240109 5550 14.23 20240424 9380 -32.41 20240109 5550 14.23 20240424 0.00 N 296160 500 58 억 586466 N N 0 N 00 N