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
278990/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
20241210,161035,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4890,-300,5,-5.78,3408310,658,95.22,5010,5400,4890,5960,4420,5190,5179.80,0.00,0,0,6016,5602,5396,4982,4776,5500,4880,24,770,500,3320,5,1,4801581,235,6.38,0.77,12,0.01,766.00,6389.00,14500,20240214,-66.28,4890,20241210,0.00,14500,-66.28,20240214,4890,0.00,20241210,14500,-66.28,20240214,4890,0.00,20241210,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241210,151037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4890,-300,5,-5.78,3383860,653,94.50,5010,5400,4890,5960,4420,5190,5182.02,0.00,0,0,6016,5602,5396,4982,4776,5500,4880,24,770,500,3320,5,1,4801581,235,6.38,0.77,12,0.01,766.00,6389.00,14500,20240214,-66.28,4890,20241210,0.00,14500,-66.28,20240214,4890,0.00,20241210,14500,-66.28,20240214,4890,0.00,20241210,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241210,141037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4890,-300,5,-5.78,3383860,653,94.50,5010,5400,4890,5960,4420,5190,5182.02,0.00,0,0,6016,5602,5396,4982,4776,5500,4880,24,770,500,3320,5,1,4801581,235,6.38,0.77,12,0.01,766.00,6389.00,14500,20240214,-66.28,4890,20241210,0.00,14500,-66.28,20240214,4890,0.00,20241210,14500,-66.28,20240214,4890,0.00,20241210,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241210,131038,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4900,-290,5,-5.59,3286060,633,91.61,5010,5400,4900,5960,4420,5190,5191.25,0.00,0,0,6016,5602,5396,4982,4776,5500,4880,24,770,500,3320,5,1,4801581,235,6.40,0.77,12,0.01,766.00,6389.00,14500,20240214,-66.21,4900,20241210,0.00,14500,-66.21,20240214,4900,0.00,20241210,14500,-66.21,20240214,4900,0.00,20241210,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241210,121037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,4980,-210,5,-4.05,3079270,591,85.53,5010,5400,4900,5960,4420,5190,5210.27,0.00,0,0,6016,5602,5396,4982,4776,5500,4880,24,770,500,3320,5,1,4801581,239,6.50,0.78,12,0.01,766.00,6389.00,14500,20240214,-65.66,4900,20241210,1.63,14500,-65.66,20240214,4900,1.63,20241210,14500,-65.66,20240214,4900,1.63,20241210,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241210,111037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5000,-190,5,-3.66,2827540,540,78.15,5010,5400,5000,5960,4420,5190,5236.19,0.00,0,0,6016,5602,5396,4982,4776,5500,4880,24,770,500,3320,10,1,4801581,240,6.53,0.78,12,0.01,766.00,6389.00,14500,20240214,-65.52,5000,20241210,0.00,14500,-65.52,20240214,5000,0.00,20241210,14500,-65.52,20240214,5000,0.00,20241210,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241210,101037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5200,10,2,0.19,2706490,516,74.67,5010,5390,5010,5960,4420,5190,5245.14,0.00,0,0,6016,5602,5396,4982,4776,5500,4880,24,770,500,3320,10,1,4801581,250,6.79,0.81,12,0.01,766.00,6389.00,14500,20240214,-64.14,5010,20241210,3.79,14500,-64.14,20240214,5010,3.79,20241210,14500,-64.14,20240214,5010,3.79,20241210,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241210,091044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5010,-180,5,-3.47,50100,10,1.45,5010,5010,5010,5960,4420,5190,5010.00,0.00,0,0,6016,5602,5396,4982,4776,5500,4880,24,770,500,3320,10,1,4801581,241,6.54,0.78,12,0.00,766.00,6389.00,14500,20240214,-65.45,5010,20241210,0.00,14500,-65.45,20240214,5010,0.00,20241210,14500,-65.45,20240214,5010,0.00,20241210,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241209,161034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5190,-910,4,-14.92,3709860,691,0.00,5810,5810,5190,7010,5190,6100,5368.83,0.00,0,0,6100,6100,6100,6100,6100,6100,6100,24,910,500,3900,10,1,4801581,249,6.78,0.81,12,0.01,766.00,6389.00,14500,20240214,-64.21,5190,20241209,0.00,14500,-64.21,20240214,5190,0.00,20241209,14500,-64.21,20240214,5190,0.00,20241209,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241209,151035,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5210,-890,5,-14.59,3538590,658,0.00,5810,5810,5210,7010,5190,6100,5377.80,0.00,0,0,6100,6100,6100,6100,6100,6100,6100,24,910,500,3900,10,1,4801581,250,6.80,0.82,12,0.01,766.00,6389.00,14500,20240214,-64.07,5210,20241209,0.00,14500,-64.07,20240214,5210,0.00,20241209,14500,-64.07,20240214,5210,0.00,20241209,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N
20241209,141036,57,100.00,KONEX,신저가,,N,N,N,N, ,N,5210,-890,5,-14.59,3538590,658,0.00,5810,5810,5210,7010,5190,6100,5377.80,0.00,0,0,6100,6100,6100,6100,6100,6100,6100,24,910,500,3900,10,1,4801581,250,6.80,0.82,12,0.01,766.00,6389.00,14500,20240214,-64.07,5210,20241209,0.00,14500,-64.07,20240214,5210,0.00,20241209,14500,-64.07,20240214,5210,0.00,20241209,0.00,N,278990,500,24 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 161035 57 100.00 KONEX 신저가 N N N N N 4890 -300 5 -5.78 3408310 658 95.22 5010 5400 4890 5960 4420 5190 5179.80 0.00 0 0 6016 5602 5396 4982 4776 5500 4880 24 770 500 3320 5 1 4801581 235 6.38 0.77 12 0.01 766.00 6389.00 14500 20240214 -66.28 4890 20241210 0.00 14500 -66.28 20240214 4890 0.00 20241210 14500 -66.28 20240214 4890 0.00 20241210 0.00 N 278990 500 24 억 0 N N 0 N 00 N
3 20241210 151037 57 100.00 KONEX 신저가 N N N N N 4890 -300 5 -5.78 3383860 653 94.50 5010 5400 4890 5960 4420 5190 5182.02 0.00 0 0 6016 5602 5396 4982 4776 5500 4880 24 770 500 3320 5 1 4801581 235 6.38 0.77 12 0.01 766.00 6389.00 14500 20240214 -66.28 4890 20241210 0.00 14500 -66.28 20240214 4890 0.00 20241210 14500 -66.28 20240214 4890 0.00 20241210 0.00 N 278990 500 24 억 0 N N 0 N 00 N
4 20241210 141037 57 100.00 KONEX 신저가 N N N N N 4890 -300 5 -5.78 3383860 653 94.50 5010 5400 4890 5960 4420 5190 5182.02 0.00 0 0 6016 5602 5396 4982 4776 5500 4880 24 770 500 3320 5 1 4801581 235 6.38 0.77 12 0.01 766.00 6389.00 14500 20240214 -66.28 4890 20241210 0.00 14500 -66.28 20240214 4890 0.00 20241210 14500 -66.28 20240214 4890 0.00 20241210 0.00 N 278990 500 24 억 0 N N 0 N 00 N
5 20241210 131038 57 100.00 KONEX 신저가 N N N N N 4900 -290 5 -5.59 3286060 633 91.61 5010 5400 4900 5960 4420 5190 5191.25 0.00 0 0 6016 5602 5396 4982 4776 5500 4880 24 770 500 3320 5 1 4801581 235 6.40 0.77 12 0.01 766.00 6389.00 14500 20240214 -66.21 4900 20241210 0.00 14500 -66.21 20240214 4900 0.00 20241210 14500 -66.21 20240214 4900 0.00 20241210 0.00 N 278990 500 24 억 0 N N 0 N 00 N
6 20241210 121037 57 100.00 KONEX 신저가 N N N N N 4980 -210 5 -4.05 3079270 591 85.53 5010 5400 4900 5960 4420 5190 5210.27 0.00 0 0 6016 5602 5396 4982 4776 5500 4880 24 770 500 3320 5 1 4801581 239 6.50 0.78 12 0.01 766.00 6389.00 14500 20240214 -65.66 4900 20241210 1.63 14500 -65.66 20240214 4900 1.63 20241210 14500 -65.66 20240214 4900 1.63 20241210 0.00 N 278990 500 24 억 0 N N 0 N 00 N
7 20241210 111037 57 100.00 KONEX 신저가 N N N N N 5000 -190 5 -3.66 2827540 540 78.15 5010 5400 5000 5960 4420 5190 5236.19 0.00 0 0 6016 5602 5396 4982 4776 5500 4880 24 770 500 3320 10 1 4801581 240 6.53 0.78 12 0.01 766.00 6389.00 14500 20240214 -65.52 5000 20241210 0.00 14500 -65.52 20240214 5000 0.00 20241210 14500 -65.52 20240214 5000 0.00 20241210 0.00 N 278990 500 24 억 0 N N 0 N 00 N
8 20241210 101037 57 100.00 KONEX 신저가 N N N N N 5200 10 2 0.19 2706490 516 74.67 5010 5390 5010 5960 4420 5190 5245.14 0.00 0 0 6016 5602 5396 4982 4776 5500 4880 24 770 500 3320 10 1 4801581 250 6.79 0.81 12 0.01 766.00 6389.00 14500 20240214 -64.14 5010 20241210 3.79 14500 -64.14 20240214 5010 3.79 20241210 14500 -64.14 20240214 5010 3.79 20241210 0.00 N 278990 500 24 억 0 N N 0 N 00 N
9 20241210 091044 57 100.00 KONEX 신저가 N N N N N 5010 -180 5 -3.47 50100 10 1.45 5010 5010 5010 5960 4420 5190 5010.00 0.00 0 0 6016 5602 5396 4982 4776 5500 4880 24 770 500 3320 10 1 4801581 241 6.54 0.78 12 0.00 766.00 6389.00 14500 20240214 -65.45 5010 20241210 0.00 14500 -65.45 20240214 5010 0.00 20241210 14500 -65.45 20240214 5010 0.00 20241210 0.00 N 278990 500 24 억 0 N N 0 N 00 N
10 20241209 161034 57 100.00 KONEX 신저가 N N N N N 5190 -910 4 -14.92 3709860 691 0.00 5810 5810 5190 7010 5190 6100 5368.83 0.00 0 0 6100 6100 6100 6100 6100 6100 6100 24 910 500 3900 10 1 4801581 249 6.78 0.81 12 0.01 766.00 6389.00 14500 20240214 -64.21 5190 20241209 0.00 14500 -64.21 20240214 5190 0.00 20241209 14500 -64.21 20240214 5190 0.00 20241209 0.00 N 278990 500 24 억 0 N N 0 N 00 N
11 20241209 151035 57 100.00 KONEX 신저가 N N N N N 5210 -890 5 -14.59 3538590 658 0.00 5810 5810 5210 7010 5190 6100 5377.80 0.00 0 0 6100 6100 6100 6100 6100 6100 6100 24 910 500 3900 10 1 4801581 250 6.80 0.82 12 0.01 766.00 6389.00 14500 20240214 -64.07 5210 20241209 0.00 14500 -64.07 20240214 5210 0.00 20241209 14500 -64.07 20240214 5210 0.00 20241209 0.00 N 278990 500 24 억 0 N N 0 N 00 N
12 20241209 141036 57 100.00 KONEX 신저가 N N N N N 5210 -890 5 -14.59 3538590 658 0.00 5810 5810 5210 7010 5190 6100 5377.80 0.00 0 0 6100 6100 6100 6100 6100 6100 6100 24 910 500 3900 10 1 4801581 250 6.80 0.82 12 0.01 766.00 6389.00 14500 20240214 -64.07 5210 20241209 0.00 14500 -64.07 20240214 5210 0.00 20241209 14500 -64.07 20240214 5210 0.00 20241209 0.00 N 278990 500 24 억 0 N N 0 N 00 N