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
341310/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
20241210,161129,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,100.00,699,699,699,802,594,698,699.00,0.00,0,0,698,698,698,698,698,698,698,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241210,151132,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,100.00,699,699,699,802,594,698,699.00,0.00,0,0,698,698,698,698,698,698,698,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241210,141131,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,100.00,699,699,699,802,594,698,699.00,0.00,0,0,698,698,698,698,698,698,698,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241210,131134,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,100.00,699,699,699,802,594,698,699.00,0.00,0,0,698,698,698,698,698,698,698,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241210,121131,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,100.00,699,699,699,802,594,698,699.00,0.00,0,0,698,698,698,698,698,698,698,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241210,111131,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,100.00,699,699,699,802,594,698,699.00,0.00,0,0,698,698,698,698,698,698,698,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241210,101132,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,100.00,699,699,699,802,594,698,699.00,0.00,0,0,698,698,698,698,698,698,698,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241210,091139,57,100.00,KONEX,,,N,N,N,N, ,N,699,1,2,0.14,699,1,100.00,699,699,699,802,594,698,699.00,0.00,0,0,698,698,698,698,698,698,698,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.04,426,20240314,64.08,1399,-50.04,20240704,426,64.08,20240314,1399,-50.04,20240704,426,64.08,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241209,161128,57,100.00,KONEX,,,N,N,N,N, ,N,698,2,2,0.29,698,1,9.09,698,698,698,800,592,696,698.00,0.00,0,0,696,696,696,696,696,696,696,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,1399,-50.11,20240704,426,63.85,20240314,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241209,151130,57,100.00,KONEX,,,N,N,N,N, ,N,698,2,2,0.29,698,1,9.09,698,698,698,800,592,696,698.00,0.00,0,0,696,696,696,696,696,696,696,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,1399,-50.11,20240704,426,63.85,20240314,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N
20241209,141129,57,100.00,KONEX,,,N,N,N,N, ,N,698,2,2,0.29,698,1,9.09,698,698,698,800,592,696,698.00,0.00,0,0,696,696,696,696,696,696,696,17,104,100,410,1,1,17293400,121,-3.51,0.85,12,0.00,-199.00,823.00,1399,20240704,-50.11,426,20240314,63.85,1399,-50.11,20240704,426,63.85,20240314,1399,-50.11,20240704,426,63.85,20240314,0.00,N,341310,100,17 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 161129 57 100.00 KONEX N N N N N 699 1 2 0.14 699 1 100.00 699 699 699 802 594 698 699.00 0.00 0 0 698 698 698 698 698 698 698 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 1399 -50.04 20240704 426 64.08 20240314 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
3 20241210 151132 57 100.00 KONEX N N N N N 699 1 2 0.14 699 1 100.00 699 699 699 802 594 698 699.00 0.00 0 0 698 698 698 698 698 698 698 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 1399 -50.04 20240704 426 64.08 20240314 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
4 20241210 141131 57 100.00 KONEX N N N N N 699 1 2 0.14 699 1 100.00 699 699 699 802 594 698 699.00 0.00 0 0 698 698 698 698 698 698 698 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 1399 -50.04 20240704 426 64.08 20240314 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
5 20241210 131134 57 100.00 KONEX N N N N N 699 1 2 0.14 699 1 100.00 699 699 699 802 594 698 699.00 0.00 0 0 698 698 698 698 698 698 698 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 1399 -50.04 20240704 426 64.08 20240314 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
6 20241210 121131 57 100.00 KONEX N N N N N 699 1 2 0.14 699 1 100.00 699 699 699 802 594 698 699.00 0.00 0 0 698 698 698 698 698 698 698 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 1399 -50.04 20240704 426 64.08 20240314 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
7 20241210 111131 57 100.00 KONEX N N N N N 699 1 2 0.14 699 1 100.00 699 699 699 802 594 698 699.00 0.00 0 0 698 698 698 698 698 698 698 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 1399 -50.04 20240704 426 64.08 20240314 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
8 20241210 101132 57 100.00 KONEX N N N N N 699 1 2 0.14 699 1 100.00 699 699 699 802 594 698 699.00 0.00 0 0 698 698 698 698 698 698 698 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 1399 -50.04 20240704 426 64.08 20240314 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
9 20241210 091139 57 100.00 KONEX N N N N N 699 1 2 0.14 699 1 100.00 699 699 699 802 594 698 699.00 0.00 0 0 698 698 698 698 698 698 698 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.04 426 20240314 64.08 1399 -50.04 20240704 426 64.08 20240314 1399 -50.04 20240704 426 64.08 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
10 20241209 161128 57 100.00 KONEX N N N N N 698 2 2 0.29 698 1 9.09 698 698 698 800 592 696 698.00 0.00 0 0 696 696 696 696 696 696 696 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.11 426 20240314 63.85 1399 -50.11 20240704 426 63.85 20240314 1399 -50.11 20240704 426 63.85 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
11 20241209 151130 57 100.00 KONEX N N N N N 698 2 2 0.29 698 1 9.09 698 698 698 800 592 696 698.00 0.00 0 0 696 696 696 696 696 696 696 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.11 426 20240314 63.85 1399 -50.11 20240704 426 63.85 20240314 1399 -50.11 20240704 426 63.85 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N
12 20241209 141129 57 100.00 KONEX N N N N N 698 2 2 0.29 698 1 9.09 698 698 698 800 592 696 698.00 0.00 0 0 696 696 696 696 696 696 696 17 104 100 410 1 1 17293400 121 -3.51 0.85 12 0.00 -199.00 823.00 1399 20240704 -50.11 426 20240314 63.85 1399 -50.11 20240704 426 63.85 20240314 1399 -50.11 20240704 426 63.85 20240314 0.00 N 341310 100 17 억 0 N N 0 N 00 N