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
149010/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
20241210,160835,57,100.00,KONEX,,,N,N,N,N, ,N,6970,-10,5,-0.14,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7366,7172,6786,6592,6206,7270,6690,16,1040,500,4600,10,1,3120000,217,11.87,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.41,6400,20241209,8.91,9100,-23.41,20240313,6400,8.91,20241209,9100,-23.41,20240313,6400,8.91,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241210,150835,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7366,7172,6786,6592,6206,7270,6690,16,1040,500,4600,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241210,140835,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7366,7172,6786,6592,6206,7270,6690,16,1040,500,4600,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241210,130835,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7366,7172,6786,6592,6206,7270,6690,16,1040,500,4600,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241210,120835,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7366,7172,6786,6592,6206,7270,6690,16,1040,500,4600,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241210,110834,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7366,7172,6786,6592,6206,7270,6690,16,1040,500,4600,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241210,100835,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7366,7172,6786,6592,6206,7270,6690,16,1040,500,4600,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241210,090840,57,100.00,KONEX,,,N,N,N,N, ,N,6980,0,3,0.00,0,0,0.00,0,0,0,8020,5940,6980,0.00,0.00,0,0,7366,7172,6786,6592,6206,7270,6690,16,1040,500,4600,10,1,3120000,218,11.89,1.73,12,0.00,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241209,160832,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6980,-180,5,-2.51,5526820,834,249.70,6800,6980,6400,8230,6090,7160,6428.50,0.00,0,0,7500,7330,6990,6820,6480,7415,6905,16,1070,500,4720,10,1,3120000,218,11.89,1.73,12,0.03,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241209,150832,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6980,-180,5,-2.51,3432820,534,159.88,6800,6980,6400,8230,6090,7160,6428.50,0.00,0,0,7500,7330,6990,6820,6480,7415,6905,16,1070,500,4720,10,1,3120000,218,11.89,1.73,12,0.02,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N
20241209,140834,57,100.00,KONEX,신저가,,N,N,N,N, ,N,6980,-180,5,-2.51,3432820,534,159.88,6800,6980,6400,8230,6090,7160,6428.50,0.00,0,0,7500,7330,6990,6820,6480,7415,6905,16,1070,500,4720,10,1,3120000,218,11.89,1.73,12,0.02,587.00,4040.00,9100,20240313,-23.30,6400,20241209,9.06,9100,-23.30,20240313,6400,9.06,20241209,9100,-23.30,20240313,6400,9.06,20241209,0.00,N,149010,500,15 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 160835 57 100.00 KONEX N N N N N 6970 -10 5 -0.14 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7366 7172 6786 6592 6206 7270 6690 16 1040 500 4600 10 1 3120000 217 11.87 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.41 6400 20241209 8.91 9100 -23.41 20240313 6400 8.91 20241209 9100 -23.41 20240313 6400 8.91 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
3 20241210 150835 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7366 7172 6786 6592 6206 7270 6690 16 1040 500 4600 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
4 20241210 140835 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7366 7172 6786 6592 6206 7270 6690 16 1040 500 4600 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
5 20241210 130835 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7366 7172 6786 6592 6206 7270 6690 16 1040 500 4600 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
6 20241210 120835 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7366 7172 6786 6592 6206 7270 6690 16 1040 500 4600 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
7 20241210 110834 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7366 7172 6786 6592 6206 7270 6690 16 1040 500 4600 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
8 20241210 100835 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7366 7172 6786 6592 6206 7270 6690 16 1040 500 4600 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
9 20241210 090840 57 100.00 KONEX N N N N N 6980 0 3 0.00 0 0 0.00 0 0 0 8020 5940 6980 0.00 0.00 0 0 7366 7172 6786 6592 6206 7270 6690 16 1040 500 4600 10 1 3120000 218 11.89 1.73 12 0.00 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
10 20241209 160832 57 100.00 KONEX 신저가 N N N N N 6980 -180 5 -2.51 5526820 834 249.70 6800 6980 6400 8230 6090 7160 6428.50 0.00 0 0 7500 7330 6990 6820 6480 7415 6905 16 1070 500 4720 10 1 3120000 218 11.89 1.73 12 0.03 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
11 20241209 150832 57 100.00 KONEX 신저가 N N N N N 6980 -180 5 -2.51 3432820 534 159.88 6800 6980 6400 8230 6090 7160 6428.50 0.00 0 0 7500 7330 6990 6820 6480 7415 6905 16 1070 500 4720 10 1 3120000 218 11.89 1.73 12 0.02 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N
12 20241209 140834 57 100.00 KONEX 신저가 N N N N N 6980 -180 5 -2.51 3432820 534 159.88 6800 6980 6400 8230 6090 7160 6428.50 0.00 0 0 7500 7330 6990 6820 6480 7415 6905 16 1070 500 4720 10 1 3120000 218 11.89 1.73 12 0.02 587.00 4040.00 9100 20240313 -23.30 6400 20241209 9.06 9100 -23.30 20240313 6400 9.06 20241209 9100 -23.30 20240313 6400 9.06 20241209 0.00 N 149010 500 15 억 0 N N 0 N 00 N