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
446600/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
20241121,161251,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231114,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231121,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241121,151315,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231114,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231121,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241121,141312,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231114,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231121,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241121,131303,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231114,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231121,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241121,121305,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231114,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231121,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241121,111309,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231114,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231121,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241121,101308,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231114,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231121,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241121,091309,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231114,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231121,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241120,161255,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241120,151315,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241120,141317,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231113,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 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 161251 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231114 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231121 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
3 20241121 151315 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231114 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231121 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
4 20241121 141312 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231114 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231121 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
5 20241121 131303 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231114 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231121 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
6 20241121 121305 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231114 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231121 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
7 20241121 111309 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231114 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231121 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
8 20241121 101308 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231114 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231121 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
9 20241121 091309 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231114 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231121 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
10 20241120 161255 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231113 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231120 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
11 20241120 151315 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231113 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231120 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
12 20241120 141317 57 100.00 KONEX N N N N N 6400 0 3 0.00 0 0 0.00 0 0 0 7360 5440 6400 0.00 0.00 0 0 6400 6400 6400 6400 6400 6400 6400 49 960 5000 3840 10 1 981281 63 -23.70 74.42 12 0.00 -270.00 86.00 22000 20231113 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231120 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N