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
346010/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
20241210,161130,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231201,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241210,151133,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231201,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241210,141133,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231201,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241210,131135,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231201,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241210,121132,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231201,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241210,111132,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231201,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241210,101133,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231201,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241210,091140,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231201,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241209,161129,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231130,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241209,151131,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231130,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N
20241209,141130,57,100.00,KONEX,,,N,N,N,N, ,N,900,0,3,0.00,0,0,0.00,0,0,0,1035,765,900,0.00,0.00,0,0,900,900,900,900,900,900,900,24,135,500,540,1,1,4860062,44,-1.37,39.13,12,0.00,-657.00,23.00,11000,20231130,-91.82,700,20241128,28.57,10610,-91.52,20240118,700,28.57,20241128,10790,-91.66,20231212,700,28.57,20241128,0.00,N,346010,500,24 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 161130 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231201 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
3 20241210 151133 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231201 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
4 20241210 141133 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231201 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
5 20241210 131135 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231201 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
6 20241210 121132 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231201 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
7 20241210 111132 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231201 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
8 20241210 101133 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231201 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
9 20241210 091140 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231201 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
10 20241209 161129 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231130 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
11 20241209 151131 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231130 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N
12 20241209 141130 57 100.00 KONEX N N N N N 900 0 3 0.00 0 0 0.00 0 0 0 1035 765 900 0.00 0.00 0 0 900 900 900 900 900 900 900 24 135 500 540 1 1 4860062 44 -1.37 39.13 12 0.00 -657.00 23.00 11000 20231130 -91.82 700 20241128 28.57 10610 -91.52 20240118 700 28.57 20241128 10790 -91.66 20231212 700 28.57 20241128 0.00 N 346010 500 24 억 0 N N 0 N 00 N