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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,161422,57,100.00,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,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241128,151450,57,100.00,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,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241128,141448,57,100.00,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,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241128,131445,57,100.00,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,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241128,121442,57,100.00,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,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241128,111447,57,100.00,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,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241128,101443,57,100.00,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,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241128,091442,57,100.00,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,-270.00,86.00,22000,20231121,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231128,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241127,161406,57,100.00,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,-270.00,86.00,22000,20231120,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241127,151433,57,100.00,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,-270.00,86.00,22000,20231120,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N
20241127,141426,57,100.00,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,-270.00,86.00,22000,20231120,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231127,6340,0.95,20240216,0.00,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 20241128 161422 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 20231121 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231128 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
3 20241128 151450 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 20231121 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231128 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
4 20241128 141448 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 20231121 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231128 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
5 20241128 131445 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 20231121 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231128 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
6 20241128 121442 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 20231121 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231128 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
7 20241128 111447 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 20231121 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231128 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
8 20241128 101443 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 20231121 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231128 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
9 20241128 091442 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 20231121 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231128 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
10 20241127 161406 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 20231120 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231127 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
11 20241127 151433 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 20231120 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231127 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N
12 20241127 141426 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 20231120 -70.91 6340 20240216 0.95 22000 -70.91 20240102 6340 0.95 20240216 22000 -70.91 20231127 6340 0.95 20240216 0.00 N 446600 5000 49 억 0 N N 0 N 00 N