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
270210/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
20241210,161027,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18970,2470,1,14.97,121071900,6716,1540.37,17000,18970,17000,18970,14030,16500,18027.38,0.00,0,0,17500,17000,16500,16000,15500,16750,15750,8,2470,500,9900,10,1,1655205,314,-15.45,-17.44,12,0.41,-1228.00,-1088.00,18970,20241210,0.00,2670,20240419,610.49,18970,0.00,20241210,2670,610.49,20240419,18970,0.00,20241210,2670,610.49,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241210,151030,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18970,2470,1,14.97,121071900,6716,1540.37,17000,18970,17000,18970,14030,16500,18027.38,0.00,0,0,17500,17000,16500,16000,15500,16750,15750,8,2470,500,9900,10,1,1655205,314,-15.45,-17.44,12,0.41,-1228.00,-1088.00,18970,20241210,0.00,2670,20240419,610.49,18970,0.00,20241210,2670,610.49,20240419,18970,0.00,20241210,2670,610.49,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241210,141030,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18950,2450,2,14.85,81933010,4651,1066.74,17000,18950,17000,18970,14030,16500,17616.21,0.00,0,0,17500,17000,16500,16000,15500,16750,15750,8,2470,500,9900,10,1,1655205,314,-15.43,-17.42,12,0.28,-1228.00,-1088.00,18950,20241210,0.00,2670,20240419,609.74,18950,0.00,20241210,2670,609.74,20240419,18950,0.00,20241210,2670,609.74,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241210,131030,57,100.00,KONEX,신고가,,N,N,N,N, ,N,17500,1000,2,6.06,81877560,4648,1066.06,17000,18500,17000,18970,14030,16500,17615.65,0.00,0,0,17500,17000,16500,16000,15500,16750,15750,8,2470,500,9900,10,1,1655205,290,-14.25,-16.08,12,0.28,-1228.00,-1088.00,18500,20241210,-5.41,2670,20240419,555.43,18500,-5.41,20241210,2670,555.43,20240419,18500,-5.41,20241210,2670,555.43,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241210,121029,57,100.00,KONEX,신고가,,N,N,N,N, ,N,18000,1500,2,9.09,76488960,4340,995.41,17000,18500,17000,18970,14030,16500,17624.18,0.00,0,0,17500,17000,16500,16000,15500,16750,15750,8,2470,500,9900,10,1,1655205,298,-14.66,-16.54,12,0.26,-1228.00,-1088.00,18500,20241210,-2.70,2670,20240419,574.16,18500,-2.70,20241210,2670,574.16,20240419,18500,-2.70,20241210,2670,574.16,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241210,111029,57,100.00,KONEX,,,N,N,N,N, ,N,18000,1500,2,9.09,52296500,2996,687.16,17000,18000,17000,18970,14030,16500,17455.44,0.00,0,0,17500,17000,16500,16000,15500,16750,15750,8,2470,500,9900,10,1,1655205,298,-14.66,-16.54,12,0.18,-1228.00,-1088.00,18100,20241128,-0.55,2670,20240419,574.16,18100,-0.55,20241128,2670,574.16,20240419,18100,-0.55,20241128,2670,574.16,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241210,101030,57,100.00,KONEX,,,N,N,N,N, ,N,17000,500,2,3.03,17000,1,0.23,17000,17000,17000,18970,14030,16500,17000.00,0.00,0,0,17500,17000,16500,16000,15500,16750,15750,8,2470,500,9900,10,1,1655205,281,-13.84,-15.62,12,0.00,-1228.00,-1088.00,18100,20241128,-6.08,2670,20240419,536.70,18100,-6.08,20241128,2670,536.70,20240419,18100,-6.08,20241128,2670,536.70,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241210,091036,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,0,0,0.00,0,0,0,18970,14030,16500,0.00,0.00,0,0,17500,17000,16500,16000,15500,16750,15750,8,2470,500,9900,10,1,1655205,273,-13.44,-15.17,12,0.00,-1228.00,-1088.00,18100,20241128,-8.84,2670,20240419,517.98,18100,-8.84,20241128,2670,517.98,20240419,18100,-8.84,20241128,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241209,161026,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,7279500,436,9.40,17000,17000,16000,18970,14030,16500,16696.10,0.00,0,0,16966,16732,16366,16132,15766,16550,15950,8,2470,500,9900,10,1,1655205,273,-13.44,-15.17,12,0.03,-1228.00,-1088.00,18100,20241128,-8.84,2670,20240419,517.98,18100,-8.84,20241128,2670,517.98,20240419,18100,-8.84,20241128,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241209,151028,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,7279500,436,9.40,17000,17000,16000,18970,14030,16500,16696.10,0.00,0,0,16966,16732,16366,16132,15766,16550,15950,8,2470,500,9900,10,1,1655205,273,-13.44,-15.17,12,0.03,-1228.00,-1088.00,18100,20241128,-8.84,2670,20240419,517.98,18100,-8.84,20241128,2670,517.98,20240419,18100,-8.84,20241128,2670,517.98,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N
20241209,141028,57,100.00,KONEX,,,N,N,N,N, ,N,16500,0,3,0.00,7279500,436,9.40,17000,17000,16000,18970,14030,16500,16696.10,0.00,0,0,16966,16732,16366,16132,15766,16550,15950,8,2470,500,9900,10,1,1655205,273,-13.44,-15.17,12,0.03,-1228.00,-1088.00,18100,20241128,-8.84,2670,20240419,517.98,18100,-8.84,20241128,2670,517.98,20240419,18100,-8.84,20241128,2670,517.98,20240419,0.00,N,270210,500,8 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 161027 57 100.00 KONEX 신고가 N N N N N 18970 2470 1 14.97 121071900 6716 1540.37 17000 18970 17000 18970 14030 16500 18027.38 0.00 0 0 17500 17000 16500 16000 15500 16750 15750 8 2470 500 9900 10 1 1655205 314 -15.45 -17.44 12 0.41 -1228.00 -1088.00 18970 20241210 0.00 2670 20240419 610.49 18970 0.00 20241210 2670 610.49 20240419 18970 0.00 20241210 2670 610.49 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
3 20241210 151030 57 100.00 KONEX 신고가 N N N N N 18970 2470 1 14.97 121071900 6716 1540.37 17000 18970 17000 18970 14030 16500 18027.38 0.00 0 0 17500 17000 16500 16000 15500 16750 15750 8 2470 500 9900 10 1 1655205 314 -15.45 -17.44 12 0.41 -1228.00 -1088.00 18970 20241210 0.00 2670 20240419 610.49 18970 0.00 20241210 2670 610.49 20240419 18970 0.00 20241210 2670 610.49 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
4 20241210 141030 57 100.00 KONEX 신고가 N N N N N 18950 2450 2 14.85 81933010 4651 1066.74 17000 18950 17000 18970 14030 16500 17616.21 0.00 0 0 17500 17000 16500 16000 15500 16750 15750 8 2470 500 9900 10 1 1655205 314 -15.43 -17.42 12 0.28 -1228.00 -1088.00 18950 20241210 0.00 2670 20240419 609.74 18950 0.00 20241210 2670 609.74 20240419 18950 0.00 20241210 2670 609.74 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
5 20241210 131030 57 100.00 KONEX 신고가 N N N N N 17500 1000 2 6.06 81877560 4648 1066.06 17000 18500 17000 18970 14030 16500 17615.65 0.00 0 0 17500 17000 16500 16000 15500 16750 15750 8 2470 500 9900 10 1 1655205 290 -14.25 -16.08 12 0.28 -1228.00 -1088.00 18500 20241210 -5.41 2670 20240419 555.43 18500 -5.41 20241210 2670 555.43 20240419 18500 -5.41 20241210 2670 555.43 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
6 20241210 121029 57 100.00 KONEX 신고가 N N N N N 18000 1500 2 9.09 76488960 4340 995.41 17000 18500 17000 18970 14030 16500 17624.18 0.00 0 0 17500 17000 16500 16000 15500 16750 15750 8 2470 500 9900 10 1 1655205 298 -14.66 -16.54 12 0.26 -1228.00 -1088.00 18500 20241210 -2.70 2670 20240419 574.16 18500 -2.70 20241210 2670 574.16 20240419 18500 -2.70 20241210 2670 574.16 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
7 20241210 111029 57 100.00 KONEX N N N N N 18000 1500 2 9.09 52296500 2996 687.16 17000 18000 17000 18970 14030 16500 17455.44 0.00 0 0 17500 17000 16500 16000 15500 16750 15750 8 2470 500 9900 10 1 1655205 298 -14.66 -16.54 12 0.18 -1228.00 -1088.00 18100 20241128 -0.55 2670 20240419 574.16 18100 -0.55 20241128 2670 574.16 20240419 18100 -0.55 20241128 2670 574.16 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
8 20241210 101030 57 100.00 KONEX N N N N N 17000 500 2 3.03 17000 1 0.23 17000 17000 17000 18970 14030 16500 17000.00 0.00 0 0 17500 17000 16500 16000 15500 16750 15750 8 2470 500 9900 10 1 1655205 281 -13.84 -15.62 12 0.00 -1228.00 -1088.00 18100 20241128 -6.08 2670 20240419 536.70 18100 -6.08 20241128 2670 536.70 20240419 18100 -6.08 20241128 2670 536.70 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
9 20241210 091036 57 100.00 KONEX N N N N N 16500 0 3 0.00 0 0 0.00 0 0 0 18970 14030 16500 0.00 0.00 0 0 17500 17000 16500 16000 15500 16750 15750 8 2470 500 9900 10 1 1655205 273 -13.44 -15.17 12 0.00 -1228.00 -1088.00 18100 20241128 -8.84 2670 20240419 517.98 18100 -8.84 20241128 2670 517.98 20240419 18100 -8.84 20241128 2670 517.98 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
10 20241209 161026 57 100.00 KONEX N N N N N 16500 0 3 0.00 7279500 436 9.40 17000 17000 16000 18970 14030 16500 16696.10 0.00 0 0 16966 16732 16366 16132 15766 16550 15950 8 2470 500 9900 10 1 1655205 273 -13.44 -15.17 12 0.03 -1228.00 -1088.00 18100 20241128 -8.84 2670 20240419 517.98 18100 -8.84 20241128 2670 517.98 20240419 18100 -8.84 20241128 2670 517.98 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
11 20241209 151028 57 100.00 KONEX N N N N N 16500 0 3 0.00 7279500 436 9.40 17000 17000 16000 18970 14030 16500 16696.10 0.00 0 0 16966 16732 16366 16132 15766 16550 15950 8 2470 500 9900 10 1 1655205 273 -13.44 -15.17 12 0.03 -1228.00 -1088.00 18100 20241128 -8.84 2670 20240419 517.98 18100 -8.84 20241128 2670 517.98 20240419 18100 -8.84 20241128 2670 517.98 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N
12 20241209 141028 57 100.00 KONEX N N N N N 16500 0 3 0.00 7279500 436 9.40 17000 17000 16000 18970 14030 16500 16696.10 0.00 0 0 16966 16732 16366 16132 15766 16550 15950 8 2470 500 9900 10 1 1655205 273 -13.44 -15.17 12 0.03 -1228.00 -1088.00 18100 20241128 -8.84 2670 20240419 517.98 18100 -8.84 20241128 2670 517.98 20240419 18100 -8.84 20241128 2670 517.98 20240419 0.00 N 270210 500 8 억 0 N N 0 N 00 N