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
136660/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
20241210,160821,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241210,150821,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241210,140821,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241210,130821,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241210,120821,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241210,110820,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241210,100821,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241210,090826,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241209,160818,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241209,150818,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N
20241209,140820,58,100.00,KONEX,,,N,N,N,N, ,N,360,0,3,0.00,0,0,0.00,0,0,0,414,306,360,0.00,0.00,0,0,360,360,360,360,360,360,360,47,54,500,0,1,1,9443800,34,-0.14,0.08,12,0.00,-2628.00,4450.00,1400,20231208,-74.29,246,20241119,46.34,1380,-73.91,20240103,246,46.34,20241119,1400,-74.29,20231213,246,46.34,20241119,0.00,N,136660,500,47 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 160821 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
3 20241210 150821 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
4 20241210 140821 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
5 20241210 130821 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
6 20241210 120821 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
7 20241210 110820 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
8 20241210 100821 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
9 20241210 090826 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
10 20241209 160818 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
11 20241209 150818 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N
12 20241209 140820 58 100.00 KONEX N N N N N 360 0 3 0.00 0 0 0.00 0 0 0 414 306 360 0.00 0.00 0 0 360 360 360 360 360 360 360 47 54 500 0 1 1 9443800 34 -0.14 0.08 12 0.00 -2628.00 4450.00 1400 20231208 -74.29 246 20241119 46.34 1380 -73.91 20240103 246 46.34 20241119 1400 -74.29 20231213 246 46.34 20241119 0.00 N 136660 500 47 억 0 N N 0 N 00 N