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
279060/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,1160,0,3,0.00,4006054,3479,54.77,1067,1160,1067,1334,986,1160,1151.50,0.00,0,0,1602,1381,1226,1005,850,1303,927,9,174,100,740,1,1,9075076,105,-5.66,580.00,12,0.04,-205.00,2.00,3430,20240117,-66.18,1067,20241210,8.72,3430,-66.18,20240117,1067,8.72,20241210,3430,-66.18,20240117,1067,8.72,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241210,151038,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1160,0,3,0.00,3890054,3379,53.20,1067,1160,1067,1334,986,1160,1151.24,0.00,0,0,1602,1381,1226,1005,850,1303,927,9,174,100,740,1,1,9075076,105,-5.66,580.00,12,0.04,-205.00,2.00,3430,20240117,-66.18,1067,20241210,8.72,3430,-66.18,20240117,1067,8.72,20241210,3430,-66.18,20240117,1067,8.72,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241210,141037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1155,-5,5,-0.43,3150104,2739,43.12,1067,1160,1067,1334,986,1160,1150.09,0.00,0,0,1602,1381,1226,1005,850,1303,927,9,174,100,740,1,1,9075076,105,-5.63,577.50,12,0.03,-205.00,2.00,3430,20240117,-66.33,1067,20241210,8.25,3430,-66.33,20240117,1067,8.25,20241210,3430,-66.33,20240117,1067,8.25,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241210,131038,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1155,-5,5,-0.43,3150104,2739,43.12,1067,1160,1067,1334,986,1160,1150.09,0.00,0,0,1602,1381,1226,1005,850,1303,927,9,174,100,740,1,1,9075076,105,-5.63,577.50,12,0.03,-205.00,2.00,3430,20240117,-66.33,1067,20241210,8.25,3430,-66.33,20240117,1067,8.25,20241210,3430,-66.33,20240117,1067,8.25,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241210,121037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1160,0,3,0.00,3138554,2729,42.96,1067,1160,1067,1334,986,1160,1150.07,0.00,0,0,1602,1381,1226,1005,850,1303,927,9,174,100,740,1,1,9075076,105,-5.66,580.00,12,0.03,-205.00,2.00,3430,20240117,-66.18,1067,20241210,8.72,3430,-66.18,20240117,1067,8.72,20241210,3430,-66.18,20240117,1067,8.72,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241210,111037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1150,-10,5,-0.86,1357655,1180,18.58,1067,1159,1067,1334,986,1160,1150.56,0.00,0,0,1602,1381,1226,1005,850,1303,927,9,174,100,740,1,1,9075076,104,-5.61,575.00,12,0.01,-205.00,2.00,3430,20240117,-66.47,1067,20241210,7.78,3430,-66.47,20240117,1067,7.78,20241210,3430,-66.47,20240117,1067,7.78,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241210,101037,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1155,-5,5,-0.43,900009,783,12.33,1067,1159,1067,1334,986,1160,1149.44,0.00,0,0,1602,1381,1226,1005,850,1303,927,9,174,100,740,1,1,9075076,105,-5.63,577.50,12,0.01,-205.00,2.00,3430,20240117,-66.33,1067,20241210,8.25,3430,-66.33,20240117,1067,8.25,20241210,3430,-66.33,20240117,1067,8.25,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241210,091044,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1067,-93,5,-8.02,53350,50,0.79,1067,1067,1067,1334,986,1160,1067.00,0.00,0,0,1602,1381,1226,1005,850,1303,927,9,174,100,740,1,1,9075076,97,-5.20,533.50,12,0.00,-205.00,2.00,3430,20240117,-68.89,1067,20241210,0.00,3430,-68.89,20240117,1067,0.00,20241210,3430,-68.89,20240117,1067,0.00,20241210,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241209,161034,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1160,-100,5,-7.94,7042069,6352,197.76,1400,1447,1071,1449,1071,1260,1108.64,0.00,0,0,1483,1371,1288,1176,1093,1330,1135,9,189,100,800,1,1,9075076,105,-5.66,580.00,12,0.07,-205.00,2.00,3430,20240117,-66.18,1071,20241209,8.31,3430,-66.18,20240117,1071,8.31,20241209,3430,-66.18,20240117,1071,8.31,20241209,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241209,151036,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1162,-98,5,-7.78,7018869,6332,197.14,1400,1447,1071,1449,1071,1260,1108.48,0.00,0,0,1483,1371,1288,1176,1093,1330,1135,9,189,100,800,1,1,9075076,105,-5.67,581.00,12,0.07,-205.00,2.00,3430,20240117,-66.12,1071,20241209,8.50,3430,-66.12,20240117,1071,8.50,20241209,3430,-66.12,20240117,1071,8.50,20241209,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N
20241209,141036,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1163,-97,5,-7.70,7006087,6321,196.79,1400,1447,1071,1449,1071,1260,1108.38,0.00,0,0,1483,1371,1288,1176,1093,1330,1135,9,189,100,800,1,1,9075076,106,-5.67,581.50,12,0.07,-205.00,2.00,3430,20240117,-66.09,1071,20241209,8.59,3430,-66.09,20240117,1071,8.59,20241209,3430,-66.09,20240117,1071,8.59,20241209,0.00,N,279060,100,9 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 1160 0 3 0.00 4006054 3479 54.77 1067 1160 1067 1334 986 1160 1151.50 0.00 0 0 1602 1381 1226 1005 850 1303 927 9 174 100 740 1 1 9075076 105 -5.66 580.00 12 0.04 -205.00 2.00 3430 20240117 -66.18 1067 20241210 8.72 3430 -66.18 20240117 1067 8.72 20241210 3430 -66.18 20240117 1067 8.72 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
3 20241210 151038 57 100.00 KONEX 신저가 N N N N N 1160 0 3 0.00 3890054 3379 53.20 1067 1160 1067 1334 986 1160 1151.24 0.00 0 0 1602 1381 1226 1005 850 1303 927 9 174 100 740 1 1 9075076 105 -5.66 580.00 12 0.04 -205.00 2.00 3430 20240117 -66.18 1067 20241210 8.72 3430 -66.18 20240117 1067 8.72 20241210 3430 -66.18 20240117 1067 8.72 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
4 20241210 141037 57 100.00 KONEX 신저가 N N N N N 1155 -5 5 -0.43 3150104 2739 43.12 1067 1160 1067 1334 986 1160 1150.09 0.00 0 0 1602 1381 1226 1005 850 1303 927 9 174 100 740 1 1 9075076 105 -5.63 577.50 12 0.03 -205.00 2.00 3430 20240117 -66.33 1067 20241210 8.25 3430 -66.33 20240117 1067 8.25 20241210 3430 -66.33 20240117 1067 8.25 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
5 20241210 131038 57 100.00 KONEX 신저가 N N N N N 1155 -5 5 -0.43 3150104 2739 43.12 1067 1160 1067 1334 986 1160 1150.09 0.00 0 0 1602 1381 1226 1005 850 1303 927 9 174 100 740 1 1 9075076 105 -5.63 577.50 12 0.03 -205.00 2.00 3430 20240117 -66.33 1067 20241210 8.25 3430 -66.33 20240117 1067 8.25 20241210 3430 -66.33 20240117 1067 8.25 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
6 20241210 121037 57 100.00 KONEX 신저가 N N N N N 1160 0 3 0.00 3138554 2729 42.96 1067 1160 1067 1334 986 1160 1150.07 0.00 0 0 1602 1381 1226 1005 850 1303 927 9 174 100 740 1 1 9075076 105 -5.66 580.00 12 0.03 -205.00 2.00 3430 20240117 -66.18 1067 20241210 8.72 3430 -66.18 20240117 1067 8.72 20241210 3430 -66.18 20240117 1067 8.72 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
7 20241210 111037 57 100.00 KONEX 신저가 N N N N N 1150 -10 5 -0.86 1357655 1180 18.58 1067 1159 1067 1334 986 1160 1150.56 0.00 0 0 1602 1381 1226 1005 850 1303 927 9 174 100 740 1 1 9075076 104 -5.61 575.00 12 0.01 -205.00 2.00 3430 20240117 -66.47 1067 20241210 7.78 3430 -66.47 20240117 1067 7.78 20241210 3430 -66.47 20240117 1067 7.78 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
8 20241210 101037 57 100.00 KONEX 신저가 N N N N N 1155 -5 5 -0.43 900009 783 12.33 1067 1159 1067 1334 986 1160 1149.44 0.00 0 0 1602 1381 1226 1005 850 1303 927 9 174 100 740 1 1 9075076 105 -5.63 577.50 12 0.01 -205.00 2.00 3430 20240117 -66.33 1067 20241210 8.25 3430 -66.33 20240117 1067 8.25 20241210 3430 -66.33 20240117 1067 8.25 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
9 20241210 091044 57 100.00 KONEX 신저가 N N N N N 1067 -93 5 -8.02 53350 50 0.79 1067 1067 1067 1334 986 1160 1067.00 0.00 0 0 1602 1381 1226 1005 850 1303 927 9 174 100 740 1 1 9075076 97 -5.20 533.50 12 0.00 -205.00 2.00 3430 20240117 -68.89 1067 20241210 0.00 3430 -68.89 20240117 1067 0.00 20241210 3430 -68.89 20240117 1067 0.00 20241210 0.00 N 279060 100 9 억 0 N N 0 N 00 N
10 20241209 161034 57 100.00 KONEX 신저가 N N N N N 1160 -100 5 -7.94 7042069 6352 197.76 1400 1447 1071 1449 1071 1260 1108.64 0.00 0 0 1483 1371 1288 1176 1093 1330 1135 9 189 100 800 1 1 9075076 105 -5.66 580.00 12 0.07 -205.00 2.00 3430 20240117 -66.18 1071 20241209 8.31 3430 -66.18 20240117 1071 8.31 20241209 3430 -66.18 20240117 1071 8.31 20241209 0.00 N 279060 100 9 억 0 N N 0 N 00 N
11 20241209 151036 57 100.00 KONEX 신저가 N N N N N 1162 -98 5 -7.78 7018869 6332 197.14 1400 1447 1071 1449 1071 1260 1108.48 0.00 0 0 1483 1371 1288 1176 1093 1330 1135 9 189 100 800 1 1 9075076 105 -5.67 581.00 12 0.07 -205.00 2.00 3430 20240117 -66.12 1071 20241209 8.50 3430 -66.12 20240117 1071 8.50 20241209 3430 -66.12 20240117 1071 8.50 20241209 0.00 N 279060 100 9 억 0 N N 0 N 00 N
12 20241209 141036 57 100.00 KONEX 신저가 N N N N N 1163 -97 5 -7.70 7006087 6321 196.79 1400 1447 1071 1449 1071 1260 1108.38 0.00 0 0 1483 1371 1288 1176 1093 1330 1135 9 189 100 800 1 1 9075076 106 -5.67 581.50 12 0.07 -205.00 2.00 3430 20240117 -66.09 1071 20241209 8.59 3430 -66.09 20240117 1071 8.59 20241209 3430 -66.09 20240117 1071 8.59 20241209 0.00 N 279060 100 9 억 0 N N 0 N 00 N