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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
413300/price/prices-20241101.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
20241121,161225,57,100.00,KONEX,신저가,,N,N,N,N, ,N,629,29,2,4.83,849807,1432,137.69,689,689,510,690,510,600,593.44,0.00,0,0,826,713,633,520,440,673,480,7,90,500,360,1,1,1305515,8,-1.27,0.75,12,0.11,-495.00,842.00,4690,20231114,-86.59,510,20241121,23.33,4495,-86.01,20240105,510,23.33,20241121,4495,-86.01,20240105,510,23.33,20241121,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241121,151248,57,100.00,KONEX,신저가,,N,N,N,N, ,N,600,0,3,0.00,579966,1003,96.44,689,689,510,690,510,600,578.23,0.00,0,0,826,713,633,520,440,673,480,7,90,500,360,1,1,1305515,8,-1.21,0.71,12,0.08,-495.00,842.00,4690,20231114,-87.21,510,20241121,17.65,4495,-86.65,20240105,510,17.65,20241121,4495,-86.65,20240105,510,17.65,20241121,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241121,141247,57,100.00,KONEX,신저가,,N,N,N,N, ,N,677,77,2,12.83,324366,502,48.27,689,689,510,690,510,600,646.15,0.00,0,0,826,713,633,520,440,673,480,7,90,500,360,1,1,1305515,9,-1.37,0.80,12,0.04,-495.00,842.00,4690,20231114,-85.57,510,20241121,32.75,4495,-84.94,20240105,510,32.75,20241121,4495,-84.94,20240105,510,32.75,20241121,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241121,131238,57,100.00,KONEX,신저가,,N,N,N,N, ,N,677,77,2,12.83,324366,502,48.27,689,689,510,690,510,600,646.15,0.00,0,0,826,713,633,520,440,673,480,7,90,500,360,1,1,1305515,9,-1.37,0.80,12,0.04,-495.00,842.00,4690,20231114,-85.57,510,20241121,32.75,4495,-84.94,20240105,510,32.75,20241121,4495,-84.94,20240105,510,32.75,20241121,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241121,121239,57,100.00,KONEX,,,N,N,N,N, ,N,680,80,2,13.33,272689,401,38.56,689,689,680,690,510,600,680.02,0.00,0,0,826,713,633,520,440,673,480,7,90,500,360,1,1,1305515,9,-1.37,0.81,12,0.03,-495.00,842.00,4690,20231114,-85.50,510,20241118,33.33,4495,-84.87,20240105,510,33.33,20241118,4495,-84.87,20240105,510,33.33,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241121,111243,57,100.00,KONEX,,,N,N,N,N, ,N,680,80,2,13.33,272689,401,38.56,689,689,680,690,510,600,680.02,0.00,0,0,826,713,633,520,440,673,480,7,90,500,360,1,1,1305515,9,-1.37,0.81,12,0.03,-495.00,842.00,4690,20231114,-85.50,510,20241118,33.33,4495,-84.87,20240105,510,33.33,20241118,4495,-84.87,20240105,510,33.33,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241121,101243,57,100.00,KONEX,,,N,N,N,N, ,N,680,80,2,13.33,272689,401,38.56,689,689,680,690,510,600,680.02,0.00,0,0,826,713,633,520,440,673,480,7,90,500,360,1,1,1305515,9,-1.37,0.81,12,0.03,-495.00,842.00,4690,20231114,-85.50,510,20241118,33.33,4495,-84.87,20240105,510,33.33,20241118,4495,-84.87,20240105,510,33.33,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241121,091244,57,100.00,KONEX,,,N,N,N,N, ,N,689,89,2,14.83,689,1,0.10,689,689,689,690,510,600,689.00,0.00,0,0,826,713,633,520,440,673,480,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.00,-495.00,842.00,4690,20231114,-85.31,510,20241118,35.10,4495,-84.67,20240105,510,35.10,20241118,4495,-84.67,20240105,510,35.10,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241120,161231,57,100.00,KONEX,,,N,N,N,N, ,N,600,-50,5,-7.69,653171,1040,525.25,746,746,553,747,553,650,628.05,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,8,-1.21,0.71,12,0.08,-495.00,842.00,4690,20231114,-87.21,510,20241118,17.65,4495,-86.65,20240105,510,17.65,20241118,4495,-86.65,20240105,510,17.65,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241120,151248,57,100.00,KONEX,,,N,N,N,N, ,N,600,-50,5,-7.69,653171,1040,525.25,746,746,553,747,553,650,628.05,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,8,-1.21,0.71,12,0.08,-495.00,842.00,4690,20231114,-87.21,510,20241118,17.65,4495,-86.65,20240105,510,17.65,20241118,4495,-86.65,20240105,510,17.65,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N
20241120,141250,57,100.00,KONEX,,,N,N,N,N, ,N,600,-50,5,-7.69,653171,1040,525.25,746,746,553,747,553,650,628.05,0.00,0,0,835,742,696,603,557,719,580,7,97,500,390,1,1,1305515,8,-1.21,0.71,12,0.08,-495.00,842.00,4690,20231114,-87.21,510,20241118,17.65,4495,-86.65,20240105,510,17.65,20241118,4495,-86.65,20240105,510,17.65,20241118,0.00,N,413300,500,6 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 20241121 161225 57 100.00 KONEX 신저가 N N N N N 629 29 2 4.83 849807 1432 137.69 689 689 510 690 510 600 593.44 0.00 0 0 826 713 633 520 440 673 480 7 90 500 360 1 1 1305515 8 -1.27 0.75 12 0.11 -495.00 842.00 4690 20231114 -86.59 510 20241121 23.33 4495 -86.01 20240105 510 23.33 20241121 4495 -86.01 20240105 510 23.33 20241121 0.00 N 413300 500 6 억 0 N N 0 N 00 N
3 20241121 151248 57 100.00 KONEX 신저가 N N N N N 600 0 3 0.00 579966 1003 96.44 689 689 510 690 510 600 578.23 0.00 0 0 826 713 633 520 440 673 480 7 90 500 360 1 1 1305515 8 -1.21 0.71 12 0.08 -495.00 842.00 4690 20231114 -87.21 510 20241121 17.65 4495 -86.65 20240105 510 17.65 20241121 4495 -86.65 20240105 510 17.65 20241121 0.00 N 413300 500 6 억 0 N N 0 N 00 N
4 20241121 141247 57 100.00 KONEX 신저가 N N N N N 677 77 2 12.83 324366 502 48.27 689 689 510 690 510 600 646.15 0.00 0 0 826 713 633 520 440 673 480 7 90 500 360 1 1 1305515 9 -1.37 0.80 12 0.04 -495.00 842.00 4690 20231114 -85.57 510 20241121 32.75 4495 -84.94 20240105 510 32.75 20241121 4495 -84.94 20240105 510 32.75 20241121 0.00 N 413300 500 6 억 0 N N 0 N 00 N
5 20241121 131238 57 100.00 KONEX 신저가 N N N N N 677 77 2 12.83 324366 502 48.27 689 689 510 690 510 600 646.15 0.00 0 0 826 713 633 520 440 673 480 7 90 500 360 1 1 1305515 9 -1.37 0.80 12 0.04 -495.00 842.00 4690 20231114 -85.57 510 20241121 32.75 4495 -84.94 20240105 510 32.75 20241121 4495 -84.94 20240105 510 32.75 20241121 0.00 N 413300 500 6 억 0 N N 0 N 00 N
6 20241121 121239 57 100.00 KONEX N N N N N 680 80 2 13.33 272689 401 38.56 689 689 680 690 510 600 680.02 0.00 0 0 826 713 633 520 440 673 480 7 90 500 360 1 1 1305515 9 -1.37 0.81 12 0.03 -495.00 842.00 4690 20231114 -85.50 510 20241118 33.33 4495 -84.87 20240105 510 33.33 20241118 4495 -84.87 20240105 510 33.33 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
7 20241121 111243 57 100.00 KONEX N N N N N 680 80 2 13.33 272689 401 38.56 689 689 680 690 510 600 680.02 0.00 0 0 826 713 633 520 440 673 480 7 90 500 360 1 1 1305515 9 -1.37 0.81 12 0.03 -495.00 842.00 4690 20231114 -85.50 510 20241118 33.33 4495 -84.87 20240105 510 33.33 20241118 4495 -84.87 20240105 510 33.33 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
8 20241121 101243 57 100.00 KONEX N N N N N 680 80 2 13.33 272689 401 38.56 689 689 680 690 510 600 680.02 0.00 0 0 826 713 633 520 440 673 480 7 90 500 360 1 1 1305515 9 -1.37 0.81 12 0.03 -495.00 842.00 4690 20231114 -85.50 510 20241118 33.33 4495 -84.87 20240105 510 33.33 20241118 4495 -84.87 20240105 510 33.33 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
9 20241121 091244 57 100.00 KONEX N N N N N 689 89 2 14.83 689 1 0.10 689 689 689 690 510 600 689.00 0.00 0 0 826 713 633 520 440 673 480 7 90 500 360 1 1 1305515 9 -1.39 0.82 12 0.00 -495.00 842.00 4690 20231114 -85.31 510 20241118 35.10 4495 -84.67 20240105 510 35.10 20241118 4495 -84.67 20240105 510 35.10 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
10 20241120 161231 57 100.00 KONEX N N N N N 600 -50 5 -7.69 653171 1040 525.25 746 746 553 747 553 650 628.05 0.00 0 0 835 742 696 603 557 719 580 7 97 500 390 1 1 1305515 8 -1.21 0.71 12 0.08 -495.00 842.00 4690 20231114 -87.21 510 20241118 17.65 4495 -86.65 20240105 510 17.65 20241118 4495 -86.65 20240105 510 17.65 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
11 20241120 151248 57 100.00 KONEX N N N N N 600 -50 5 -7.69 653171 1040 525.25 746 746 553 747 553 650 628.05 0.00 0 0 835 742 696 603 557 719 580 7 97 500 390 1 1 1305515 8 -1.21 0.71 12 0.08 -495.00 842.00 4690 20231114 -87.21 510 20241118 17.65 4495 -86.65 20240105 510 17.65 20241118 4495 -86.65 20240105 510 17.65 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N
12 20241120 141250 57 100.00 KONEX N N N N N 600 -50 5 -7.69 653171 1040 525.25 746 746 553 747 553 650 628.05 0.00 0 0 835 742 696 603 557 719 580 7 97 500 390 1 1 1305515 8 -1.21 0.71 12 0.08 -495.00 842.00 4690 20231114 -87.21 510 20241118 17.65 4495 -86.65 20240105 510 17.65 20241118 4495 -86.65 20240105 510 17.65 20241118 0.00 N 413300 500 6 억 0 N N 0 N 00 N