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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
066830/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
20241118,160549,57,100.00,KONEX,,,N,N,N,N, ,N,1388,-1,5,-0.07,1388,1,0.00,1388,1388,1388,1597,1181,1389,1388.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241118,150554,57,100.00,KONEX,,,N,N,N,N, ,N,1388,-1,5,-0.07,1388,1,0.00,1388,1388,1388,1597,1181,1389,1388.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241118,140555,57,100.00,KONEX,,,N,N,N,N, ,N,1388,-1,5,-0.07,1388,1,0.00,1388,1388,1388,1597,1181,1389,1388.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241118,130554,57,100.00,KONEX,,,N,N,N,N, ,N,1388,-1,5,-0.07,1388,1,0.00,1388,1388,1388,1597,1181,1389,1388.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241118,120556,57,100.00,KONEX,,,N,N,N,N, ,N,1388,-1,5,-0.07,1388,1,0.00,1388,1388,1388,1597,1181,1389,1388.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241118,110555,57,100.00,KONEX,,,N,N,N,N, ,N,1389,0,3,0.00,0,0,0.00,0,0,0,1597,1181,1389,0.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.20,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.86,1250,20241105,11.12,2100,-33.86,20240108,1250,11.12,20241105,2100,-33.86,20240108,1250,11.12,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241118,100550,57,100.00,KONEX,,,N,N,N,N, ,N,1389,0,3,0.00,0,0,0.00,0,0,0,1597,1181,1389,0.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.20,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.86,1250,20241105,11.12,2100,-33.86,20240108,1250,11.12,20241105,2100,-33.86,20240108,1250,11.12,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241118,090549,57,100.00,KONEX,,,N,N,N,N, ,N,1389,0,3,0.00,0,0,0.00,0,0,0,1597,1181,1389,0.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.20,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.86,1250,20241105,11.12,2100,-33.86,20240108,1250,11.12,20241105,2100,-33.86,20240108,1250,11.12,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241115,160607,57,100.00,KONEX,,,N,N,N,N, ,N,1389,0,3,0.00,0,0,0.00,0,0,0,1597,1181,1389,0.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.20,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.86,1250,20241105,11.12,2100,-33.86,20240108,1250,11.12,20241105,2100,-33.86,20240108,1250,11.12,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241115,150622,57,100.00,KONEX,,,N,N,N,N, ,N,1389,0,3,0.00,0,0,0.00,0,0,0,1597,1181,1389,0.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.20,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.86,1250,20241105,11.12,2100,-33.86,20240108,1250,11.12,20241105,2100,-33.86,20240108,1250,11.12,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241115,140616,57,100.00,KONEX,,,N,N,N,N, ,N,1389,0,3,0.00,0,0,0.00,0,0,0,1597,1181,1389,0.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.20,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.86,1250,20241105,11.12,2100,-33.86,20240108,1250,11.12,20241105,2100,-33.86,20240108,1250,11.12,20241105,0.00,N,066830,500,28 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 20241118 160549 57 100.00 KONEX N N N N N 1388 -1 5 -0.07 1388 1 0.00 1388 1388 1388 1597 1181 1389 1388.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.17 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.90 1250 20241105 11.04 2100 -33.90 20240108 1250 11.04 20241105 2100 -33.90 20240108 1250 11.04 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
3 20241118 150554 57 100.00 KONEX N N N N N 1388 -1 5 -0.07 1388 1 0.00 1388 1388 1388 1597 1181 1389 1388.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.17 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.90 1250 20241105 11.04 2100 -33.90 20240108 1250 11.04 20241105 2100 -33.90 20240108 1250 11.04 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
4 20241118 140555 57 100.00 KONEX N N N N N 1388 -1 5 -0.07 1388 1 0.00 1388 1388 1388 1597 1181 1389 1388.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.17 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.90 1250 20241105 11.04 2100 -33.90 20240108 1250 11.04 20241105 2100 -33.90 20240108 1250 11.04 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
5 20241118 130554 57 100.00 KONEX N N N N N 1388 -1 5 -0.07 1388 1 0.00 1388 1388 1388 1597 1181 1389 1388.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.17 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.90 1250 20241105 11.04 2100 -33.90 20240108 1250 11.04 20241105 2100 -33.90 20240108 1250 11.04 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
6 20241118 120556 57 100.00 KONEX N N N N N 1388 -1 5 -0.07 1388 1 0.00 1388 1388 1388 1597 1181 1389 1388.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.17 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.90 1250 20241105 11.04 2100 -33.90 20240108 1250 11.04 20241105 2100 -33.90 20240108 1250 11.04 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
7 20241118 110555 57 100.00 KONEX N N N N N 1389 0 3 0.00 0 0 0.00 0 0 0 1597 1181 1389 0.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.20 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.86 1250 20241105 11.12 2100 -33.86 20240108 1250 11.12 20241105 2100 -33.86 20240108 1250 11.12 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
8 20241118 100550 57 100.00 KONEX N N N N N 1389 0 3 0.00 0 0 0.00 0 0 0 1597 1181 1389 0.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.20 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.86 1250 20241105 11.12 2100 -33.86 20240108 1250 11.12 20241105 2100 -33.86 20240108 1250 11.12 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
9 20241118 090549 57 100.00 KONEX N N N N N 1389 0 3 0.00 0 0 0.00 0 0 0 1597 1181 1389 0.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.20 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.86 1250 20241105 11.12 2100 -33.86 20240108 1250 11.12 20241105 2100 -33.86 20240108 1250 11.12 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
10 20241115 160607 57 100.00 KONEX N N N N N 1389 0 3 0.00 0 0 0.00 0 0 0 1597 1181 1389 0.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.20 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.86 1250 20241105 11.12 2100 -33.86 20240108 1250 11.12 20241105 2100 -33.86 20240108 1250 11.12 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
11 20241115 150622 57 100.00 KONEX N N N N N 1389 0 3 0.00 0 0 0.00 0 0 0 1597 1181 1389 0.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.20 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.86 1250 20241105 11.12 2100 -33.86 20240108 1250 11.12 20241105 2100 -33.86 20240108 1250 11.12 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
12 20241115 140616 57 100.00 KONEX N N N N N 1389 0 3 0.00 0 0 0.00 0 0 0 1597 1181 1389 0.00 0.00 0 0 1389 1389 1389 1389 1389 1389 1389 28 208 500 860 1 1 5667180 79 -30.20 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.86 1250 20241105 11.12 2100 -33.86 20240108 1250 11.12 20241105 2100 -33.86 20240108 1250 11.12 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N