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
447690/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
20241210,161241,57,100.00,KONEX,,,N,N,N,N, ,N,3040,90,2,3.05,18490,6,1.15,3375,3375,2650,3390,2510,2950,3081.67,0.00,0,0,3643,3296,3063,2716,2483,3180,2600,13,440,500,1770,5,1,2564067,78,-3.29,-8.76,12,0.00,-923.00,-347.00,4745,20240111,-35.93,2350,20240423,29.36,4745,-35.93,20240111,2350,29.36,20240423,4745,-35.93,20240111,2350,29.36,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241210,151243,57,100.00,KONEX,,,N,N,N,N, ,N,3040,90,2,3.05,18490,6,1.15,3375,3375,2650,3390,2510,2950,3081.67,0.00,0,0,3643,3296,3063,2716,2483,3180,2600,13,440,500,1770,5,1,2564067,78,-3.29,-8.76,12,0.00,-923.00,-347.00,4745,20240111,-35.93,2350,20240423,29.36,4745,-35.93,20240111,2350,29.36,20240423,4745,-35.93,20240111,2350,29.36,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241210,141243,57,100.00,KONEX,,,N,N,N,N, ,N,3040,90,2,3.05,18490,6,1.15,3375,3375,2650,3390,2510,2950,3081.67,0.00,0,0,3643,3296,3063,2716,2483,3180,2600,13,440,500,1770,5,1,2564067,78,-3.29,-8.76,12,0.00,-923.00,-347.00,4745,20240111,-35.93,2350,20240423,29.36,4745,-35.93,20240111,2350,29.36,20240423,4745,-35.93,20240111,2350,29.36,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241210,131245,57,100.00,KONEX,,,N,N,N,N, ,N,3355,405,2,13.73,6730,2,0.38,3375,3375,3355,3390,2510,2950,3365.00,0.00,0,0,3643,3296,3063,2716,2483,3180,2600,13,440,500,1770,5,1,2564067,86,-3.63,-9.67,12,0.00,-923.00,-347.00,4745,20240111,-29.29,2350,20240423,42.77,4745,-29.29,20240111,2350,42.77,20240423,4745,-29.29,20240111,2350,42.77,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241210,121242,57,100.00,KONEX,,,N,N,N,N, ,N,3355,405,2,13.73,6730,2,0.38,3375,3375,3355,3390,2510,2950,3365.00,0.00,0,0,3643,3296,3063,2716,2483,3180,2600,13,440,500,1770,5,1,2564067,86,-3.63,-9.67,12,0.00,-923.00,-347.00,4745,20240111,-29.29,2350,20240423,42.77,4745,-29.29,20240111,2350,42.77,20240423,4745,-29.29,20240111,2350,42.77,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241210,111242,57,100.00,KONEX,,,N,N,N,N, ,N,3355,405,2,13.73,6730,2,0.38,3375,3375,3355,3390,2510,2950,3365.00,0.00,0,0,3643,3296,3063,2716,2483,3180,2600,13,440,500,1770,5,1,2564067,86,-3.63,-9.67,12,0.00,-923.00,-347.00,4745,20240111,-29.29,2350,20240423,42.77,4745,-29.29,20240111,2350,42.77,20240423,4745,-29.29,20240111,2350,42.77,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241210,101243,57,100.00,KONEX,,,N,N,N,N, ,N,3355,405,2,13.73,6730,2,0.38,3375,3375,3355,3390,2510,2950,3365.00,0.00,0,0,3643,3296,3063,2716,2483,3180,2600,13,440,500,1770,5,1,2564067,86,-3.63,-9.67,12,0.00,-923.00,-347.00,4745,20240111,-29.29,2350,20240423,42.77,4745,-29.29,20240111,2350,42.77,20240423,4745,-29.29,20240111,2350,42.77,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241210,091251,57,100.00,KONEX,,,N,N,N,N, ,N,3375,425,2,14.41,3375,1,0.19,3375,3375,3375,3390,2510,2950,3375.00,0.00,0,0,3643,3296,3063,2716,2483,3180,2600,13,440,500,1770,5,1,2564067,87,-3.66,-9.73,12,0.00,-923.00,-347.00,4745,20240111,-28.87,2350,20240423,43.62,4745,-28.87,20240111,2350,43.62,20240423,4745,-28.87,20240111,2350,43.62,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241209,161238,57,100.00,KONEX,,,N,N,N,N, ,N,2950,-340,5,-10.33,1499245,522,52200.00,3290,3410,2830,3780,2800,3290,2872.12,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,13,490,500,1970,5,1,2564067,76,-3.20,-8.50,12,0.02,-923.00,-347.00,4745,20240111,-37.83,2350,20240423,25.53,4745,-37.83,20240111,2350,25.53,20240423,4745,-37.83,20240111,2350,25.53,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241209,151241,57,100.00,KONEX,,,N,N,N,N, ,N,2950,-340,5,-10.33,1499245,522,52200.00,3290,3410,2830,3780,2800,3290,2872.12,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,13,490,500,1970,5,1,2564067,76,-3.20,-8.50,12,0.02,-923.00,-347.00,4745,20240111,-37.83,2350,20240423,25.53,4745,-37.83,20240111,2350,25.53,20240423,4745,-37.83,20240111,2350,25.53,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N
20241209,141239,57,100.00,KONEX,,,N,N,N,N, ,N,2950,-340,5,-10.33,1499245,522,52200.00,3290,3410,2830,3780,2800,3290,2872.12,0.00,0,0,3290,3290,3290,3290,3290,3290,3290,13,490,500,1970,5,1,2564067,76,-3.20,-8.50,12,0.02,-923.00,-347.00,4745,20240111,-37.83,2350,20240423,25.53,4745,-37.83,20240111,2350,25.53,20240423,4745,-37.83,20240111,2350,25.53,20240423,0.00,N,447690,500,12 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 161241 57 100.00 KONEX N N N N N 3040 90 2 3.05 18490 6 1.15 3375 3375 2650 3390 2510 2950 3081.67 0.00 0 0 3643 3296 3063 2716 2483 3180 2600 13 440 500 1770 5 1 2564067 78 -3.29 -8.76 12 0.00 -923.00 -347.00 4745 20240111 -35.93 2350 20240423 29.36 4745 -35.93 20240111 2350 29.36 20240423 4745 -35.93 20240111 2350 29.36 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
3 20241210 151243 57 100.00 KONEX N N N N N 3040 90 2 3.05 18490 6 1.15 3375 3375 2650 3390 2510 2950 3081.67 0.00 0 0 3643 3296 3063 2716 2483 3180 2600 13 440 500 1770 5 1 2564067 78 -3.29 -8.76 12 0.00 -923.00 -347.00 4745 20240111 -35.93 2350 20240423 29.36 4745 -35.93 20240111 2350 29.36 20240423 4745 -35.93 20240111 2350 29.36 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
4 20241210 141243 57 100.00 KONEX N N N N N 3040 90 2 3.05 18490 6 1.15 3375 3375 2650 3390 2510 2950 3081.67 0.00 0 0 3643 3296 3063 2716 2483 3180 2600 13 440 500 1770 5 1 2564067 78 -3.29 -8.76 12 0.00 -923.00 -347.00 4745 20240111 -35.93 2350 20240423 29.36 4745 -35.93 20240111 2350 29.36 20240423 4745 -35.93 20240111 2350 29.36 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
5 20241210 131245 57 100.00 KONEX N N N N N 3355 405 2 13.73 6730 2 0.38 3375 3375 3355 3390 2510 2950 3365.00 0.00 0 0 3643 3296 3063 2716 2483 3180 2600 13 440 500 1770 5 1 2564067 86 -3.63 -9.67 12 0.00 -923.00 -347.00 4745 20240111 -29.29 2350 20240423 42.77 4745 -29.29 20240111 2350 42.77 20240423 4745 -29.29 20240111 2350 42.77 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
6 20241210 121242 57 100.00 KONEX N N N N N 3355 405 2 13.73 6730 2 0.38 3375 3375 3355 3390 2510 2950 3365.00 0.00 0 0 3643 3296 3063 2716 2483 3180 2600 13 440 500 1770 5 1 2564067 86 -3.63 -9.67 12 0.00 -923.00 -347.00 4745 20240111 -29.29 2350 20240423 42.77 4745 -29.29 20240111 2350 42.77 20240423 4745 -29.29 20240111 2350 42.77 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
7 20241210 111242 57 100.00 KONEX N N N N N 3355 405 2 13.73 6730 2 0.38 3375 3375 3355 3390 2510 2950 3365.00 0.00 0 0 3643 3296 3063 2716 2483 3180 2600 13 440 500 1770 5 1 2564067 86 -3.63 -9.67 12 0.00 -923.00 -347.00 4745 20240111 -29.29 2350 20240423 42.77 4745 -29.29 20240111 2350 42.77 20240423 4745 -29.29 20240111 2350 42.77 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
8 20241210 101243 57 100.00 KONEX N N N N N 3355 405 2 13.73 6730 2 0.38 3375 3375 3355 3390 2510 2950 3365.00 0.00 0 0 3643 3296 3063 2716 2483 3180 2600 13 440 500 1770 5 1 2564067 86 -3.63 -9.67 12 0.00 -923.00 -347.00 4745 20240111 -29.29 2350 20240423 42.77 4745 -29.29 20240111 2350 42.77 20240423 4745 -29.29 20240111 2350 42.77 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
9 20241210 091251 57 100.00 KONEX N N N N N 3375 425 2 14.41 3375 1 0.19 3375 3375 3375 3390 2510 2950 3375.00 0.00 0 0 3643 3296 3063 2716 2483 3180 2600 13 440 500 1770 5 1 2564067 87 -3.66 -9.73 12 0.00 -923.00 -347.00 4745 20240111 -28.87 2350 20240423 43.62 4745 -28.87 20240111 2350 43.62 20240423 4745 -28.87 20240111 2350 43.62 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
10 20241209 161238 57 100.00 KONEX N N N N N 2950 -340 5 -10.33 1499245 522 52200.00 3290 3410 2830 3780 2800 3290 2872.12 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 13 490 500 1970 5 1 2564067 76 -3.20 -8.50 12 0.02 -923.00 -347.00 4745 20240111 -37.83 2350 20240423 25.53 4745 -37.83 20240111 2350 25.53 20240423 4745 -37.83 20240111 2350 25.53 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
11 20241209 151241 57 100.00 KONEX N N N N N 2950 -340 5 -10.33 1499245 522 52200.00 3290 3410 2830 3780 2800 3290 2872.12 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 13 490 500 1970 5 1 2564067 76 -3.20 -8.50 12 0.02 -923.00 -347.00 4745 20240111 -37.83 2350 20240423 25.53 4745 -37.83 20240111 2350 25.53 20240423 4745 -37.83 20240111 2350 25.53 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N
12 20241209 141239 57 100.00 KONEX N N N N N 2950 -340 5 -10.33 1499245 522 52200.00 3290 3410 2830 3780 2800 3290 2872.12 0.00 0 0 3290 3290 3290 3290 3290 3290 3290 13 490 500 1970 5 1 2564067 76 -3.20 -8.50 12 0.02 -923.00 -347.00 4745 20240111 -37.83 2350 20240423 25.53 4745 -37.83 20240111 2350 25.53 20240423 4745 -37.83 20240111 2350 25.53 20240423 0.00 N 447690 500 12 억 0 N N 0 N 00 N