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
327610/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
20241210,161118,57,100.00,KONEX,,,N,N,N,N, ,N,5270,370,2,7.55,17842060,3501,86.77,5100,5270,4810,5630,4165,4900,5096.28,0.44,0,0,5566,5232,5066,4732,4566,5150,4650,42,730,500,3030,10,1,8441715,445,-22.05,-5.72,12,0.04,-239.00,-922.00,10870,20240205,-51.52,4600,20240105,14.57,10870,-51.52,20240205,4600,14.57,20240105,10870,-51.52,20240205,4600,14.57,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241210,151120,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,7352940,1491,36.95,5100,5100,4810,5630,4165,4900,4931.55,0.44,0,0,5566,5232,5066,4732,4566,5150,4650,42,730,500,3030,10,1,8441715,431,-21.34,-5.53,12,0.02,-239.00,-922.00,10870,20240205,-53.08,4600,20240105,10.87,10870,-53.08,20240205,4600,10.87,20240105,10870,-53.08,20240205,4600,10.87,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241210,141120,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,6835740,1389,34.42,5100,5100,4810,5630,4165,4900,4921.34,0.44,0,0,5566,5232,5066,4732,4566,5150,4650,42,730,500,3030,10,1,8441715,431,-21.34,-5.53,12,0.02,-239.00,-922.00,10870,20240205,-53.08,4600,20240105,10.87,10870,-53.08,20240205,4600,10.87,20240105,10870,-53.08,20240205,4600,10.87,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241210,131122,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,6835740,1389,34.42,5100,5100,4810,5630,4165,4900,4921.34,0.44,0,0,5566,5232,5066,4732,4566,5150,4650,42,730,500,3030,10,1,8441715,431,-21.34,-5.53,12,0.02,-239.00,-922.00,10870,20240205,-53.08,4600,20240105,10.87,10870,-53.08,20240205,4600,10.87,20240105,10870,-53.08,20240205,4600,10.87,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241210,121120,57,100.00,KONEX,,,N,N,N,N, ,N,5000,100,2,2.04,6335640,1289,31.95,5100,5100,4810,5630,4165,4900,4915.16,0.44,0,0,5566,5232,5066,4732,4566,5150,4650,42,730,500,3030,10,1,8441715,422,-20.92,-5.42,12,0.02,-239.00,-922.00,10870,20240205,-54.00,4600,20240105,8.70,10870,-54.00,20240205,4600,8.70,20240105,10870,-54.00,20240205,4600,8.70,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241210,111120,57,100.00,KONEX,,,N,N,N,N, ,N,5050,150,2,3.06,4801040,979,24.26,5100,5100,4810,5630,4165,4900,4904.02,0.44,0,0,5566,5232,5066,4732,4566,5150,4650,42,730,500,3030,10,1,8441715,426,-21.13,-5.48,12,0.01,-239.00,-922.00,10870,20240205,-53.54,4600,20240105,9.78,10870,-53.54,20240205,4600,9.78,20240105,10870,-53.54,20240205,4600,9.78,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241210,101121,57,100.00,KONEX,,,N,N,N,N, ,N,4950,50,2,1.02,4735350,966,23.94,5100,5100,4810,5630,4165,4900,4902.02,0.44,0,0,5566,5232,5066,4732,4566,5150,4650,42,730,500,3030,5,1,8441715,418,-20.71,-5.37,12,0.01,-239.00,-922.00,10870,20240205,-54.46,4600,20240105,7.61,10870,-54.46,20240205,4600,7.61,20240105,10870,-54.46,20240205,4600,7.61,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241210,091127,57,100.00,KONEX,,,N,N,N,N, ,N,5100,200,2,4.08,5100,1,0.02,5100,5100,5100,5630,4165,4900,5100.00,0.44,0,0,5566,5232,5066,4732,4566,5150,4650,42,730,500,3030,10,1,8441715,431,-21.34,-5.53,12,0.00,-239.00,-922.00,10870,20240205,-53.08,4600,20240105,10.87,10870,-53.08,20240205,4600,10.87,20240105,10870,-53.08,20240205,4600,10.87,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241209,161117,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-440,5,-8.24,20062810,4035,411.31,5400,5400,4900,6140,4540,5340,4972.20,0.44,0,0,5526,5432,5246,5152,4966,5480,5200,42,800,500,3310,5,1,8441715,414,-20.50,-5.31,12,0.05,-239.00,-922.00,10870,20240205,-54.92,4600,20240105,6.52,10870,-54.92,20240205,4600,6.52,20240105,10870,-54.92,20240205,4600,6.52,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241209,151118,57,100.00,KONEX,,,N,N,N,N, ,N,5190,-150,5,-2.81,5482940,1071,109.17,5400,5400,5000,6140,4540,5340,5119.46,0.44,0,0,5526,5432,5246,5152,4966,5480,5200,42,800,500,3310,10,1,8441715,438,-21.72,-5.63,12,0.01,-239.00,-922.00,10870,20240205,-52.25,4600,20240105,12.83,10870,-52.25,20240205,4600,12.83,20240105,10870,-52.25,20240205,4600,12.83,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N
20241209,141118,57,100.00,KONEX,,,N,N,N,N, ,N,5200,-140,5,-2.62,3920860,760,77.47,5400,5400,5000,6140,4540,5340,5159.03,0.44,0,0,5526,5432,5246,5152,4966,5480,5200,42,800,500,3310,10,1,8441715,439,-21.76,-5.64,12,0.01,-239.00,-922.00,10870,20240205,-52.16,4600,20240105,13.04,10870,-52.16,20240205,4600,13.04,20240105,10870,-52.16,20240205,4600,13.04,20240105,0.00,N,327610,500,42 억,,37000,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 161118 57 100.00 KONEX N N N N N 5270 370 2 7.55 17842060 3501 86.77 5100 5270 4810 5630 4165 4900 5096.28 0.44 0 0 5566 5232 5066 4732 4566 5150 4650 42 730 500 3030 10 1 8441715 445 -22.05 -5.72 12 0.04 -239.00 -922.00 10870 20240205 -51.52 4600 20240105 14.57 10870 -51.52 20240205 4600 14.57 20240105 10870 -51.52 20240205 4600 14.57 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
3 20241210 151120 57 100.00 KONEX N N N N N 5100 200 2 4.08 7352940 1491 36.95 5100 5100 4810 5630 4165 4900 4931.55 0.44 0 0 5566 5232 5066 4732 4566 5150 4650 42 730 500 3030 10 1 8441715 431 -21.34 -5.53 12 0.02 -239.00 -922.00 10870 20240205 -53.08 4600 20240105 10.87 10870 -53.08 20240205 4600 10.87 20240105 10870 -53.08 20240205 4600 10.87 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
4 20241210 141120 57 100.00 KONEX N N N N N 5100 200 2 4.08 6835740 1389 34.42 5100 5100 4810 5630 4165 4900 4921.34 0.44 0 0 5566 5232 5066 4732 4566 5150 4650 42 730 500 3030 10 1 8441715 431 -21.34 -5.53 12 0.02 -239.00 -922.00 10870 20240205 -53.08 4600 20240105 10.87 10870 -53.08 20240205 4600 10.87 20240105 10870 -53.08 20240205 4600 10.87 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
5 20241210 131122 57 100.00 KONEX N N N N N 5100 200 2 4.08 6835740 1389 34.42 5100 5100 4810 5630 4165 4900 4921.34 0.44 0 0 5566 5232 5066 4732 4566 5150 4650 42 730 500 3030 10 1 8441715 431 -21.34 -5.53 12 0.02 -239.00 -922.00 10870 20240205 -53.08 4600 20240105 10.87 10870 -53.08 20240205 4600 10.87 20240105 10870 -53.08 20240205 4600 10.87 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
6 20241210 121120 57 100.00 KONEX N N N N N 5000 100 2 2.04 6335640 1289 31.95 5100 5100 4810 5630 4165 4900 4915.16 0.44 0 0 5566 5232 5066 4732 4566 5150 4650 42 730 500 3030 10 1 8441715 422 -20.92 -5.42 12 0.02 -239.00 -922.00 10870 20240205 -54.00 4600 20240105 8.70 10870 -54.00 20240205 4600 8.70 20240105 10870 -54.00 20240205 4600 8.70 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
7 20241210 111120 57 100.00 KONEX N N N N N 5050 150 2 3.06 4801040 979 24.26 5100 5100 4810 5630 4165 4900 4904.02 0.44 0 0 5566 5232 5066 4732 4566 5150 4650 42 730 500 3030 10 1 8441715 426 -21.13 -5.48 12 0.01 -239.00 -922.00 10870 20240205 -53.54 4600 20240105 9.78 10870 -53.54 20240205 4600 9.78 20240105 10870 -53.54 20240205 4600 9.78 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
8 20241210 101121 57 100.00 KONEX N N N N N 4950 50 2 1.02 4735350 966 23.94 5100 5100 4810 5630 4165 4900 4902.02 0.44 0 0 5566 5232 5066 4732 4566 5150 4650 42 730 500 3030 5 1 8441715 418 -20.71 -5.37 12 0.01 -239.00 -922.00 10870 20240205 -54.46 4600 20240105 7.61 10870 -54.46 20240205 4600 7.61 20240105 10870 -54.46 20240205 4600 7.61 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
9 20241210 091127 57 100.00 KONEX N N N N N 5100 200 2 4.08 5100 1 0.02 5100 5100 5100 5630 4165 4900 5100.00 0.44 0 0 5566 5232 5066 4732 4566 5150 4650 42 730 500 3030 10 1 8441715 431 -21.34 -5.53 12 0.00 -239.00 -922.00 10870 20240205 -53.08 4600 20240105 10.87 10870 -53.08 20240205 4600 10.87 20240105 10870 -53.08 20240205 4600 10.87 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
10 20241209 161117 57 100.00 KONEX N N N N N 4900 -440 5 -8.24 20062810 4035 411.31 5400 5400 4900 6140 4540 5340 4972.20 0.44 0 0 5526 5432 5246 5152 4966 5480 5200 42 800 500 3310 5 1 8441715 414 -20.50 -5.31 12 0.05 -239.00 -922.00 10870 20240205 -54.92 4600 20240105 6.52 10870 -54.92 20240205 4600 6.52 20240105 10870 -54.92 20240205 4600 6.52 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
11 20241209 151118 57 100.00 KONEX N N N N N 5190 -150 5 -2.81 5482940 1071 109.17 5400 5400 5000 6140 4540 5340 5119.46 0.44 0 0 5526 5432 5246 5152 4966 5480 5200 42 800 500 3310 10 1 8441715 438 -21.72 -5.63 12 0.01 -239.00 -922.00 10870 20240205 -52.25 4600 20240105 12.83 10870 -52.25 20240205 4600 12.83 20240105 10870 -52.25 20240205 4600 12.83 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N
12 20241209 141118 57 100.00 KONEX N N N N N 5200 -140 5 -2.62 3920860 760 77.47 5400 5400 5000 6140 4540 5340 5159.03 0.44 0 0 5526 5432 5246 5152 4966 5480 5200 42 800 500 3310 10 1 8441715 439 -21.76 -5.64 12 0.01 -239.00 -922.00 10870 20240205 -52.16 4600 20240105 13.04 10870 -52.16 20240205 4600 13.04 20240105 10870 -52.16 20240205 4600 13.04 20240105 0.00 N 327610 500 42 억 37000 N N 0 N 00 N