ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
103660/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
20241203,160736,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,1952260,3905,3791.26,500,500,440,575,425,500,499.94,0.00,0,0,502,500,500,498,498,501,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.06,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241203,150801,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,1952260,3905,3791.26,500,500,440,575,425,500,499.94,0.00,0,0,502,500,500,498,498,501,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.06,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241203,140751,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,1952260,3905,3791.26,500,500,440,575,425,500,499.94,0.00,0,0,502,500,500,498,498,501,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.06,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241203,130752,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,1950000,3900,3786.41,500,500,500,575,425,500,500.00,0.00,0,0,502,500,500,498,498,501,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.06,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241203,120759,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,1950000,3900,3786.41,500,500,500,575,425,500,500.00,0.00,0,0,502,500,500,498,498,501,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.06,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241203,110743,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,950000,1900,1844.66,500,500,500,575,425,500,500.00,0.00,0,0,502,500,500,498,498,501,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.03,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241203,100732,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,502,500,500,498,498,501,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241203,090725,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,502,500,500,498,498,501,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241202,160714,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,51503,103,10300.00,502,502,500,575,425,500,500.03,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241202,150814,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,51503,103,10300.00,502,502,500,575,425,500,500.03,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241202,140736,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,51503,103,10300.00,502,502,500,575,425,500,500.03,0.00,0,0,500,500,500,500,500,500,500,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4464,20231207,-88.80,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 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 20241203 160736 57 100.00 KONEX N N N N N 500 0 3 0.00 1952260 3905 3791.26 500 500 440 575 425 500 499.94 0.00 0 0 502 500 500 498 498 501 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.06 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
3 20241203 150801 57 100.00 KONEX N N N N N 500 0 3 0.00 1952260 3905 3791.26 500 500 440 575 425 500 499.94 0.00 0 0 502 500 500 498 498 501 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.06 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
4 20241203 140751 57 100.00 KONEX N N N N N 500 0 3 0.00 1952260 3905 3791.26 500 500 440 575 425 500 499.94 0.00 0 0 502 500 500 498 498 501 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.06 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
5 20241203 130752 57 100.00 KONEX N N N N N 500 0 3 0.00 1950000 3900 3786.41 500 500 500 575 425 500 500.00 0.00 0 0 502 500 500 498 498 501 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.06 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
6 20241203 120759 57 100.00 KONEX N N N N N 500 0 3 0.00 1950000 3900 3786.41 500 500 500 575 425 500 500.00 0.00 0 0 502 500 500 498 498 501 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.06 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
7 20241203 110743 57 100.00 KONEX N N N N N 500 0 3 0.00 950000 1900 1844.66 500 500 500 575 425 500 500.00 0.00 0 0 502 500 500 498 498 501 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.03 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
8 20241203 100732 57 100.00 KONEX N N N N N 500 0 3 0.00 0 0 0.00 0 0 0 575 425 500 0.00 0.00 0 0 502 500 500 498 498 501 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
9 20241203 090725 57 100.00 KONEX N N N N N 500 0 3 0.00 0 0 0.00 0 0 0 575 425 500 0.00 0.00 0 0 502 500 500 498 498 501 499 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
10 20241202 160714 57 100.00 KONEX N N N N N 500 0 3 0.00 51503 103 10300.00 502 502 500 575 425 500 500.03 0.00 0 0 500 500 500 500 500 500 500 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
11 20241202 150814 57 100.00 KONEX N N N N N 500 0 3 0.00 51503 103 10300.00 502 502 500 575 425 500 500.03 0.00 0 0 500 500 500 500 500 500 500 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
12 20241202 140736 57 100.00 KONEX N N N N N 500 0 3 0.00 51503 103 10300.00 502 502 500 575 425 500 500.03 0.00 0 0 500 500 500 500 500 500 500 30 75 500 300 1 1 6017471 30 -9.80 3.88 12 0.00 -51.00 129.00 4464 20231207 -88.80 431 20241015 16.01 3985 -87.45 20240130 431 16.01 20241015 2790 -82.08 20240830 431 16.01 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N