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
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
20241210,160738,57,100.00,KONEX,,,N,N,N,N, ,N,501,-69,5,-12.11,501701,1003,66.78,600,600,500,655,485,570,500.20,0.00,0,0,623,596,548,521,473,610,535,30,85,500,340,1,1,6017471,30,-9.82,3.88,12,0.02,-51.00,129.00,4464,20231207,-88.78,431,20241015,16.24,3985,-87.43,20240130,431,16.24,20241015,2790,-82.04,20240830,431,16.24,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241210,150739,57,100.00,KONEX,,,N,N,N,N, ,N,501,-69,5,-12.11,501701,1003,66.78,600,600,500,655,485,570,500.20,0.00,0,0,623,596,548,521,473,610,535,30,85,500,340,1,1,6017471,30,-9.82,3.88,12,0.02,-51.00,129.00,4464,20231207,-88.78,431,20241015,16.24,3985,-87.43,20240130,431,16.24,20241015,2790,-82.04,20240830,431,16.24,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241210,140740,57,100.00,KONEX,,,N,N,N,N, ,N,501,-69,5,-12.11,501701,1003,66.78,600,600,500,655,485,570,500.20,0.00,0,0,623,596,548,521,473,610,535,30,85,500,340,1,1,6017471,30,-9.82,3.88,12,0.02,-51.00,129.00,4464,20231207,-88.78,431,20241015,16.24,3985,-87.43,20240130,431,16.24,20241015,2790,-82.04,20240830,431,16.24,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241210,130738,57,100.00,KONEX,,,N,N,N,N, ,N,501,-69,5,-12.11,501701,1003,66.78,600,600,500,655,485,570,500.20,0.00,0,0,623,596,548,521,473,610,535,30,85,500,340,1,1,6017471,30,-9.82,3.88,12,0.02,-51.00,129.00,4464,20231207,-88.78,431,20241015,16.24,3985,-87.43,20240130,431,16.24,20241015,2790,-82.04,20240830,431,16.24,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241210,120739,57,100.00,KONEX,,,N,N,N,N, ,N,501,-69,5,-12.11,501701,1003,66.78,600,600,500,655,485,570,500.20,0.00,0,0,623,596,548,521,473,610,535,30,85,500,340,1,1,6017471,30,-9.82,3.88,12,0.02,-51.00,129.00,4464,20231207,-88.78,431,20241015,16.24,3985,-87.43,20240130,431,16.24,20241015,2790,-82.04,20240830,431,16.24,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241210,110738,57,100.00,KONEX,,,N,N,N,N, ,N,501,-69,5,-12.11,501701,1003,66.78,600,600,500,655,485,570,500.20,0.00,0,0,623,596,548,521,473,610,535,30,85,500,340,1,1,6017471,30,-9.82,3.88,12,0.02,-51.00,129.00,4464,20231207,-88.78,431,20241015,16.24,3985,-87.43,20240130,431,16.24,20241015,2790,-82.04,20240830,431,16.24,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241210,100739,57,100.00,KONEX,,,N,N,N,N, ,N,501,-69,5,-12.11,501701,1003,66.78,600,600,500,655,485,570,500.20,0.00,0,0,623,596,548,521,473,610,535,30,85,500,340,1,1,6017471,30,-9.82,3.88,12,0.02,-51.00,129.00,4464,20231207,-88.78,431,20241015,16.24,3985,-87.43,20240130,431,16.24,20241015,2790,-82.04,20240830,431,16.24,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241210,090743,57,100.00,KONEX,,,N,N,N,N, ,N,600,30,2,5.26,501200,1002,66.71,600,600,500,655,485,570,500.20,0.00,0,0,623,596,548,521,473,610,535,30,85,500,340,1,1,6017471,36,-11.76,4.65,12,0.02,-51.00,129.00,4464,20231207,-86.56,431,20241015,39.21,3985,-84.94,20240130,431,39.21,20241015,2790,-78.49,20240830,431,39.21,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241209,160736,57,100.00,KONEX,,,N,N,N,N, ,N,570,70,2,14.00,751645,1502,300.40,500,575,500,575,425,500,500.43,0.00,0,0,506,502,501,497,496,502,497,30,75,500,300,1,1,6017471,34,-11.18,4.42,12,0.02,-51.00,129.00,4464,20231207,-87.23,431,20241015,32.25,3985,-85.70,20240130,431,32.25,20241015,2790,-79.57,20240830,431,32.25,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241209,150736,57,100.00,KONEX,,,N,N,N,N, ,N,570,70,2,14.00,751645,1502,300.40,500,575,500,575,425,500,500.43,0.00,0,0,506,502,501,497,496,502,497,30,75,500,300,1,1,6017471,34,-11.18,4.42,12,0.02,-51.00,129.00,4464,20231207,-87.23,431,20241015,32.25,3985,-85.70,20240130,431,32.25,20241015,2790,-79.57,20240830,431,32.25,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N
20241209,140738,57,100.00,KONEX,,,N,N,N,N, ,N,570,70,2,14.00,751645,1502,300.40,500,575,500,575,425,500,500.43,0.00,0,0,506,502,501,497,496,502,497,30,75,500,300,1,1,6017471,34,-11.18,4.42,12,0.02,-51.00,129.00,4464,20231207,-87.23,431,20241015,32.25,3985,-85.70,20240130,431,32.25,20241015,2790,-79.57,20240830,431,32.25,20241015,0.00,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 20241210 160738 57 100.00 KONEX N N N N N 501 -69 5 -12.11 501701 1003 66.78 600 600 500 655 485 570 500.20 0.00 0 0 623 596 548 521 473 610 535 30 85 500 340 1 1 6017471 30 -9.82 3.88 12 0.02 -51.00 129.00 4464 20231207 -88.78 431 20241015 16.24 3985 -87.43 20240130 431 16.24 20241015 2790 -82.04 20240830 431 16.24 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
3 20241210 150739 57 100.00 KONEX N N N N N 501 -69 5 -12.11 501701 1003 66.78 600 600 500 655 485 570 500.20 0.00 0 0 623 596 548 521 473 610 535 30 85 500 340 1 1 6017471 30 -9.82 3.88 12 0.02 -51.00 129.00 4464 20231207 -88.78 431 20241015 16.24 3985 -87.43 20240130 431 16.24 20241015 2790 -82.04 20240830 431 16.24 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
4 20241210 140740 57 100.00 KONEX N N N N N 501 -69 5 -12.11 501701 1003 66.78 600 600 500 655 485 570 500.20 0.00 0 0 623 596 548 521 473 610 535 30 85 500 340 1 1 6017471 30 -9.82 3.88 12 0.02 -51.00 129.00 4464 20231207 -88.78 431 20241015 16.24 3985 -87.43 20240130 431 16.24 20241015 2790 -82.04 20240830 431 16.24 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
5 20241210 130738 57 100.00 KONEX N N N N N 501 -69 5 -12.11 501701 1003 66.78 600 600 500 655 485 570 500.20 0.00 0 0 623 596 548 521 473 610 535 30 85 500 340 1 1 6017471 30 -9.82 3.88 12 0.02 -51.00 129.00 4464 20231207 -88.78 431 20241015 16.24 3985 -87.43 20240130 431 16.24 20241015 2790 -82.04 20240830 431 16.24 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
6 20241210 120739 57 100.00 KONEX N N N N N 501 -69 5 -12.11 501701 1003 66.78 600 600 500 655 485 570 500.20 0.00 0 0 623 596 548 521 473 610 535 30 85 500 340 1 1 6017471 30 -9.82 3.88 12 0.02 -51.00 129.00 4464 20231207 -88.78 431 20241015 16.24 3985 -87.43 20240130 431 16.24 20241015 2790 -82.04 20240830 431 16.24 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
7 20241210 110738 57 100.00 KONEX N N N N N 501 -69 5 -12.11 501701 1003 66.78 600 600 500 655 485 570 500.20 0.00 0 0 623 596 548 521 473 610 535 30 85 500 340 1 1 6017471 30 -9.82 3.88 12 0.02 -51.00 129.00 4464 20231207 -88.78 431 20241015 16.24 3985 -87.43 20240130 431 16.24 20241015 2790 -82.04 20240830 431 16.24 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
8 20241210 100739 57 100.00 KONEX N N N N N 501 -69 5 -12.11 501701 1003 66.78 600 600 500 655 485 570 500.20 0.00 0 0 623 596 548 521 473 610 535 30 85 500 340 1 1 6017471 30 -9.82 3.88 12 0.02 -51.00 129.00 4464 20231207 -88.78 431 20241015 16.24 3985 -87.43 20240130 431 16.24 20241015 2790 -82.04 20240830 431 16.24 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
9 20241210 090743 57 100.00 KONEX N N N N N 600 30 2 5.26 501200 1002 66.71 600 600 500 655 485 570 500.20 0.00 0 0 623 596 548 521 473 610 535 30 85 500 340 1 1 6017471 36 -11.76 4.65 12 0.02 -51.00 129.00 4464 20231207 -86.56 431 20241015 39.21 3985 -84.94 20240130 431 39.21 20241015 2790 -78.49 20240830 431 39.21 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
10 20241209 160736 57 100.00 KONEX N N N N N 570 70 2 14.00 751645 1502 300.40 500 575 500 575 425 500 500.43 0.00 0 0 506 502 501 497 496 502 497 30 75 500 300 1 1 6017471 34 -11.18 4.42 12 0.02 -51.00 129.00 4464 20231207 -87.23 431 20241015 32.25 3985 -85.70 20240130 431 32.25 20241015 2790 -79.57 20240830 431 32.25 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
11 20241209 150736 57 100.00 KONEX N N N N N 570 70 2 14.00 751645 1502 300.40 500 575 500 575 425 500 500.43 0.00 0 0 506 502 501 497 496 502 497 30 75 500 300 1 1 6017471 34 -11.18 4.42 12 0.02 -51.00 129.00 4464 20231207 -87.23 431 20241015 32.25 3985 -85.70 20240130 431 32.25 20241015 2790 -79.57 20240830 431 32.25 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N
12 20241209 140738 57 100.00 KONEX N N N N N 570 70 2 14.00 751645 1502 300.40 500 575 500 575 425 500 500.43 0.00 0 0 506 502 501 497 496 502 497 30 75 500 300 1 1 6017471 34 -11.18 4.42 12 0.02 -51.00 129.00 4464 20231207 -87.23 431 20241015 32.25 3985 -85.70 20240130 431 32.25 20241015 2790 -79.57 20240830 431 32.25 20241015 0.00 N 103660 500 30 억 0 N N 0 N 00 N