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
434190/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
20241203,161224,57,100.00,KONEX,,,N,N,N,N, ,N,5340,-100,5,-1.84,859190,161,335.42,5500,5500,5300,6250,4630,5440,5336.58,0.00,0,0,5913,5676,5463,5226,5013,5570,5120,37,810,500,3370,10,1,7369434,394,-130.24,2.62,12,0.00,-41.00,2038.00,6410,20240215,-16.69,4350,20240423,22.76,6410,-16.69,20240215,4350,22.76,20240423,6410,-16.69,20240215,4350,22.76,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241203,151314,57,100.00,KONEX,,,N,N,N,N, ,N,5330,-110,5,-2.02,655990,123,256.25,5500,5500,5300,6250,4630,5440,5333.25,0.00,0,0,5913,5676,5463,5226,5013,5570,5120,37,810,500,3370,10,1,7369434,393,-130.00,2.62,12,0.00,-41.00,2038.00,6410,20240215,-16.85,4350,20240423,22.53,6410,-16.85,20240215,4350,22.53,20240423,6410,-16.85,20240215,4350,22.53,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241203,141247,57,100.00,KONEX,,,N,N,N,N, ,N,5490,50,2,0.92,16290,3,6.25,5500,5500,5300,6250,4630,5440,5430.00,0.00,0,0,5913,5676,5463,5226,5013,5570,5120,37,810,500,3370,10,1,7369434,405,-133.90,2.69,12,0.00,-41.00,2038.00,6410,20240215,-14.35,4350,20240423,26.21,6410,-14.35,20240215,4350,26.21,20240423,6410,-14.35,20240215,4350,26.21,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241203,131245,57,100.00,KONEX,,,N,N,N,N, ,N,5490,50,2,0.92,16290,3,6.25,5500,5500,5300,6250,4630,5440,5430.00,0.00,0,0,5913,5676,5463,5226,5013,5570,5120,37,810,500,3370,10,1,7369434,405,-133.90,2.69,12,0.00,-41.00,2038.00,6410,20240215,-14.35,4350,20240423,26.21,6410,-14.35,20240215,4350,26.21,20240423,6410,-14.35,20240215,4350,26.21,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241203,121308,57,100.00,KONEX,,,N,N,N,N, ,N,5490,50,2,0.92,16290,3,6.25,5500,5500,5300,6250,4630,5440,5430.00,0.00,0,0,5913,5676,5463,5226,5013,5570,5120,37,810,500,3370,10,1,7369434,405,-133.90,2.69,12,0.00,-41.00,2038.00,6410,20240215,-14.35,4350,20240423,26.21,6410,-14.35,20240215,4350,26.21,20240423,6410,-14.35,20240215,4350,26.21,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241203,111237,57,100.00,KONEX,,,N,N,N,N, ,N,5490,50,2,0.92,16290,3,6.25,5500,5500,5300,6250,4630,5440,5430.00,0.00,0,0,5913,5676,5463,5226,5013,5570,5120,37,810,500,3370,10,1,7369434,405,-133.90,2.69,12,0.00,-41.00,2038.00,6410,20240215,-14.35,4350,20240423,26.21,6410,-14.35,20240215,4350,26.21,20240423,6410,-14.35,20240215,4350,26.21,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241203,101225,57,100.00,KONEX,,,N,N,N,N, ,N,5490,50,2,0.92,16290,3,6.25,5500,5500,5300,6250,4630,5440,5430.00,0.00,0,0,5913,5676,5463,5226,5013,5570,5120,37,810,500,3370,10,1,7369434,405,-133.90,2.69,12,0.00,-41.00,2038.00,6410,20240215,-14.35,4350,20240423,26.21,6410,-14.35,20240215,4350,26.21,20240423,6410,-14.35,20240215,4350,26.21,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241203,091212,57,100.00,KONEX,,,N,N,N,N, ,N,5500,60,2,1.10,5500,1,2.08,5500,5500,5500,6250,4630,5440,5500.00,0.00,0,0,5913,5676,5463,5226,5013,5570,5120,37,810,500,3370,10,1,7369434,405,-134.15,2.70,12,0.00,-41.00,2038.00,6410,20240215,-14.20,4350,20240423,26.44,6410,-14.20,20240215,4350,26.44,20240423,6410,-14.20,20240215,4350,26.44,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241202,161154,57,100.00,KONEX,,,N,N,N,N, ,N,5440,140,2,2.64,260880,48,10.11,5450,5700,5250,6090,4510,5300,5435.00,0.00,0,0,5680,5490,5350,5160,5020,5420,5090,37,790,500,3280,10,1,7369434,401,-132.68,2.67,12,0.00,-41.00,2038.00,6410,20240215,-15.13,4350,20240423,25.06,6410,-15.13,20240215,4350,25.06,20240423,6410,-15.13,20240215,4350,25.06,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241202,151407,57,100.00,KONEX,,,N,N,N,N, ,N,5250,-50,5,-0.94,233680,43,9.05,5450,5700,5250,6090,4510,5300,5434.42,0.00,0,0,5680,5490,5350,5160,5020,5420,5090,37,790,500,3280,10,1,7369434,387,-128.05,2.58,12,0.00,-41.00,2038.00,6410,20240215,-18.10,4350,20240423,20.69,6410,-18.10,20240215,4350,20.69,20240423,6410,-18.10,20240215,4350,20.69,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N
20241202,141304,57,100.00,KONEX,,,N,N,N,N, ,N,5580,280,2,5.28,212530,39,8.21,5450,5700,5250,6090,4510,5300,5449.49,0.00,0,0,5680,5490,5350,5160,5020,5420,5090,37,790,500,3280,10,1,7369434,411,-136.10,2.74,12,0.00,-41.00,2038.00,6410,20240215,-12.95,4350,20240423,28.28,6410,-12.95,20240215,4350,28.28,20240423,6410,-12.95,20240215,4350,28.28,20240423,0.00,N,434190,500,36 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 20241203 161224 57 100.00 KONEX N N N N N 5340 -100 5 -1.84 859190 161 335.42 5500 5500 5300 6250 4630 5440 5336.58 0.00 0 0 5913 5676 5463 5226 5013 5570 5120 37 810 500 3370 10 1 7369434 394 -130.24 2.62 12 0.00 -41.00 2038.00 6410 20240215 -16.69 4350 20240423 22.76 6410 -16.69 20240215 4350 22.76 20240423 6410 -16.69 20240215 4350 22.76 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
3 20241203 151314 57 100.00 KONEX N N N N N 5330 -110 5 -2.02 655990 123 256.25 5500 5500 5300 6250 4630 5440 5333.25 0.00 0 0 5913 5676 5463 5226 5013 5570 5120 37 810 500 3370 10 1 7369434 393 -130.00 2.62 12 0.00 -41.00 2038.00 6410 20240215 -16.85 4350 20240423 22.53 6410 -16.85 20240215 4350 22.53 20240423 6410 -16.85 20240215 4350 22.53 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
4 20241203 141247 57 100.00 KONEX N N N N N 5490 50 2 0.92 16290 3 6.25 5500 5500 5300 6250 4630 5440 5430.00 0.00 0 0 5913 5676 5463 5226 5013 5570 5120 37 810 500 3370 10 1 7369434 405 -133.90 2.69 12 0.00 -41.00 2038.00 6410 20240215 -14.35 4350 20240423 26.21 6410 -14.35 20240215 4350 26.21 20240423 6410 -14.35 20240215 4350 26.21 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
5 20241203 131245 57 100.00 KONEX N N N N N 5490 50 2 0.92 16290 3 6.25 5500 5500 5300 6250 4630 5440 5430.00 0.00 0 0 5913 5676 5463 5226 5013 5570 5120 37 810 500 3370 10 1 7369434 405 -133.90 2.69 12 0.00 -41.00 2038.00 6410 20240215 -14.35 4350 20240423 26.21 6410 -14.35 20240215 4350 26.21 20240423 6410 -14.35 20240215 4350 26.21 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
6 20241203 121308 57 100.00 KONEX N N N N N 5490 50 2 0.92 16290 3 6.25 5500 5500 5300 6250 4630 5440 5430.00 0.00 0 0 5913 5676 5463 5226 5013 5570 5120 37 810 500 3370 10 1 7369434 405 -133.90 2.69 12 0.00 -41.00 2038.00 6410 20240215 -14.35 4350 20240423 26.21 6410 -14.35 20240215 4350 26.21 20240423 6410 -14.35 20240215 4350 26.21 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
7 20241203 111237 57 100.00 KONEX N N N N N 5490 50 2 0.92 16290 3 6.25 5500 5500 5300 6250 4630 5440 5430.00 0.00 0 0 5913 5676 5463 5226 5013 5570 5120 37 810 500 3370 10 1 7369434 405 -133.90 2.69 12 0.00 -41.00 2038.00 6410 20240215 -14.35 4350 20240423 26.21 6410 -14.35 20240215 4350 26.21 20240423 6410 -14.35 20240215 4350 26.21 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
8 20241203 101225 57 100.00 KONEX N N N N N 5490 50 2 0.92 16290 3 6.25 5500 5500 5300 6250 4630 5440 5430.00 0.00 0 0 5913 5676 5463 5226 5013 5570 5120 37 810 500 3370 10 1 7369434 405 -133.90 2.69 12 0.00 -41.00 2038.00 6410 20240215 -14.35 4350 20240423 26.21 6410 -14.35 20240215 4350 26.21 20240423 6410 -14.35 20240215 4350 26.21 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
9 20241203 091212 57 100.00 KONEX N N N N N 5500 60 2 1.10 5500 1 2.08 5500 5500 5500 6250 4630 5440 5500.00 0.00 0 0 5913 5676 5463 5226 5013 5570 5120 37 810 500 3370 10 1 7369434 405 -134.15 2.70 12 0.00 -41.00 2038.00 6410 20240215 -14.20 4350 20240423 26.44 6410 -14.20 20240215 4350 26.44 20240423 6410 -14.20 20240215 4350 26.44 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
10 20241202 161154 57 100.00 KONEX N N N N N 5440 140 2 2.64 260880 48 10.11 5450 5700 5250 6090 4510 5300 5435.00 0.00 0 0 5680 5490 5350 5160 5020 5420 5090 37 790 500 3280 10 1 7369434 401 -132.68 2.67 12 0.00 -41.00 2038.00 6410 20240215 -15.13 4350 20240423 25.06 6410 -15.13 20240215 4350 25.06 20240423 6410 -15.13 20240215 4350 25.06 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
11 20241202 151407 57 100.00 KONEX N N N N N 5250 -50 5 -0.94 233680 43 9.05 5450 5700 5250 6090 4510 5300 5434.42 0.00 0 0 5680 5490 5350 5160 5020 5420 5090 37 790 500 3280 10 1 7369434 387 -128.05 2.58 12 0.00 -41.00 2038.00 6410 20240215 -18.10 4350 20240423 20.69 6410 -18.10 20240215 4350 20.69 20240423 6410 -18.10 20240215 4350 20.69 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N
12 20241202 141304 57 100.00 KONEX N N N N N 5580 280 2 5.28 212530 39 8.21 5450 5700 5250 6090 4510 5300 5449.49 0.00 0 0 5680 5490 5350 5160 5020 5420 5090 37 790 500 3280 10 1 7369434 411 -136.10 2.74 12 0.00 -41.00 2038.00 6410 20240215 -12.95 4350 20240423 28.28 6410 -12.95 20240215 4350 28.28 20240423 6410 -12.95 20240215 4350 28.28 20240423 0.00 N 434190 500 36 억 0 N N 0 N 00 N