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
289170/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
20241210,161041,57,100.00,KONEX,,,N,N,N,N, ,N,5810,0,3,0.00,0,0,0.00,0,0,0,6680,4940,5810,0.00,0.00,0,0,5810,5810,5810,5810,5810,5810,5810,18,870,500,3480,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241210,151044,57,100.00,KONEX,,,N,N,N,N, ,N,5810,0,3,0.00,0,0,0.00,0,0,0,6680,4940,5810,0.00,0.00,0,0,5810,5810,5810,5810,5810,5810,5810,18,870,500,3480,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241210,141043,57,100.00,KONEX,,,N,N,N,N, ,N,5810,0,3,0.00,0,0,0.00,0,0,0,6680,4940,5810,0.00,0.00,0,0,5810,5810,5810,5810,5810,5810,5810,18,870,500,3480,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241210,131044,57,100.00,KONEX,,,N,N,N,N, ,N,5810,0,3,0.00,0,0,0.00,0,0,0,6680,4940,5810,0.00,0.00,0,0,5810,5810,5810,5810,5810,5810,5810,18,870,500,3480,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241210,121043,57,100.00,KONEX,,,N,N,N,N, ,N,5810,0,3,0.00,0,0,0.00,0,0,0,6680,4940,5810,0.00,0.00,0,0,5810,5810,5810,5810,5810,5810,5810,18,870,500,3480,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241210,111043,57,100.00,KONEX,,,N,N,N,N, ,N,5810,0,3,0.00,0,0,0.00,0,0,0,6680,4940,5810,0.00,0.00,0,0,5810,5810,5810,5810,5810,5810,5810,18,870,500,3480,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241210,101043,57,100.00,KONEX,,,N,N,N,N, ,N,5810,0,3,0.00,0,0,0.00,0,0,0,6680,4940,5810,0.00,0.00,0,0,5810,5810,5810,5810,5810,5810,5810,18,870,500,3480,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241210,091050,57,100.00,KONEX,,,N,N,N,N, ,N,5810,0,3,0.00,0,0,0.00,0,0,0,6680,4940,5810,0.00,0.00,0,0,5810,5810,5810,5810,5810,5810,5810,18,870,500,3480,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241209,161040,57,100.00,KONEX,,,N,N,N,N, ,N,5810,-1020,4,-14.93,1022560,176,88.44,5810,5810,5810,7850,5810,6830,5810.00,0.00,0,0,7503,7166,6493,6156,5483,7335,6325,18,1020,500,4090,10,1,3511509,204,-33.78,6.48,12,0.01,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241209,151042,57,100.00,KONEX,,,N,N,N,N, ,N,5810,-1020,4,-14.93,1022560,176,88.44,5810,5810,5810,7850,5810,6830,5810.00,0.00,0,0,7503,7166,6493,6156,5483,7335,6325,18,1020,500,4090,10,1,3511509,204,-33.78,6.48,12,0.01,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N
20241209,141042,57,100.00,KONEX,,,N,N,N,N, ,N,5810,-1020,4,-14.93,1010940,174,87.44,5810,5810,5810,7850,5810,6830,5810.00,0.00,0,0,7503,7166,6493,6156,5483,7335,6325,18,1020,500,4090,10,1,3511509,204,-33.78,6.48,12,0.00,-172.00,896.00,8350,20241025,-30.42,2610,20240621,122.61,8350,-30.42,20241025,2610,122.61,20240621,8350,-30.42,20241025,2610,122.61,20240621,0.00,N,289170,500,17 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 161041 57 100.00 KONEX N N N N N 5810 0 3 0.00 0 0 0.00 0 0 0 6680 4940 5810 0.00 0.00 0 0 5810 5810 5810 5810 5810 5810 5810 18 870 500 3480 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
3 20241210 151044 57 100.00 KONEX N N N N N 5810 0 3 0.00 0 0 0.00 0 0 0 6680 4940 5810 0.00 0.00 0 0 5810 5810 5810 5810 5810 5810 5810 18 870 500 3480 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
4 20241210 141043 57 100.00 KONEX N N N N N 5810 0 3 0.00 0 0 0.00 0 0 0 6680 4940 5810 0.00 0.00 0 0 5810 5810 5810 5810 5810 5810 5810 18 870 500 3480 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
5 20241210 131044 57 100.00 KONEX N N N N N 5810 0 3 0.00 0 0 0.00 0 0 0 6680 4940 5810 0.00 0.00 0 0 5810 5810 5810 5810 5810 5810 5810 18 870 500 3480 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
6 20241210 121043 57 100.00 KONEX N N N N N 5810 0 3 0.00 0 0 0.00 0 0 0 6680 4940 5810 0.00 0.00 0 0 5810 5810 5810 5810 5810 5810 5810 18 870 500 3480 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
7 20241210 111043 57 100.00 KONEX N N N N N 5810 0 3 0.00 0 0 0.00 0 0 0 6680 4940 5810 0.00 0.00 0 0 5810 5810 5810 5810 5810 5810 5810 18 870 500 3480 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
8 20241210 101043 57 100.00 KONEX N N N N N 5810 0 3 0.00 0 0 0.00 0 0 0 6680 4940 5810 0.00 0.00 0 0 5810 5810 5810 5810 5810 5810 5810 18 870 500 3480 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
9 20241210 091050 57 100.00 KONEX N N N N N 5810 0 3 0.00 0 0 0.00 0 0 0 6680 4940 5810 0.00 0.00 0 0 5810 5810 5810 5810 5810 5810 5810 18 870 500 3480 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
10 20241209 161040 57 100.00 KONEX N N N N N 5810 -1020 4 -14.93 1022560 176 88.44 5810 5810 5810 7850 5810 6830 5810.00 0.00 0 0 7503 7166 6493 6156 5483 7335 6325 18 1020 500 4090 10 1 3511509 204 -33.78 6.48 12 0.01 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
11 20241209 151042 57 100.00 KONEX N N N N N 5810 -1020 4 -14.93 1022560 176 88.44 5810 5810 5810 7850 5810 6830 5810.00 0.00 0 0 7503 7166 6493 6156 5483 7335 6325 18 1020 500 4090 10 1 3511509 204 -33.78 6.48 12 0.01 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N
12 20241209 141042 57 100.00 KONEX N N N N N 5810 -1020 4 -14.93 1010940 174 87.44 5810 5810 5810 7850 5810 6830 5810.00 0.00 0 0 7503 7166 6493 6156 5483 7335 6325 18 1020 500 4090 10 1 3511509 204 -33.78 6.48 12 0.00 -172.00 896.00 8350 20241025 -30.42 2610 20240621 122.61 8350 -30.42 20241025 2610 122.61 20240621 8350 -30.42 20241025 2610 122.61 20240621 0.00 N 289170 500 17 억 0 N N 0 N 00 N