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
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
20241121,160606,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1395,1,2,0.07,377790,302,0.00,1395,1395,1250,1603,1185,1394,1250.96,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-30.33,0.69,12,0.01,-46.00,2021.00,2100,20240108,-33.57,1250,20241121,11.60,2100,-33.57,20240108,1250,11.60,20241121,2100,-33.57,20240108,1250,11.60,20241121,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241121,150619,57,100.00,KONEX,,,N,N,N,N, ,N,1395,1,2,0.07,1395,1,0.00,1395,1395,1395,1603,1185,1394,1395.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-30.33,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.57,1250,20241105,11.60,2100,-33.57,20240108,1250,11.60,20241105,2100,-33.57,20240108,1250,11.60,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241121,140618,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-30.30,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.62,1250,20241105,11.52,2100,-33.62,20240108,1250,11.52,20241105,2100,-33.62,20240108,1250,11.52,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241121,130611,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-30.30,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.62,1250,20241105,11.52,2100,-33.62,20240108,1250,11.52,20241105,2100,-33.62,20240108,1250,11.52,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241121,120612,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-30.30,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.62,1250,20241105,11.52,2100,-33.62,20240108,1250,11.52,20241105,2100,-33.62,20240108,1250,11.52,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241121,110613,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-30.30,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.62,1250,20241105,11.52,2100,-33.62,20240108,1250,11.52,20241105,2100,-33.62,20240108,1250,11.52,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241121,100616,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-30.30,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.62,1250,20241105,11.52,2100,-33.62,20240108,1250,11.52,20241105,2100,-33.62,20240108,1250,11.52,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241121,090615,57,100.00,KONEX,,,N,N,N,N, ,N,1394,0,3,0.00,0,0,0.00,0,0,0,1603,1185,1394,0.00,0.00,0,0,1394,1394,1394,1394,1394,1394,1394,28,209,500,860,1,1,5667180,79,-30.30,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.62,1250,20241105,11.52,2100,-33.62,20240108,1250,11.52,20241105,2100,-33.62,20240108,1250,11.52,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241120,160608,57,100.00,KONEX,,,N,N,N,N, ,N,1394,-3,5,-0.21,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.30,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.62,1250,20241105,11.52,2100,-33.62,20240108,1250,11.52,20241105,2100,-33.62,20240108,1250,11.52,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241120,150617,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241120,140618,57,100.00,KONEX,,,N,N,N,N, ,N,1397,0,3,0.00,0,0,0.00,0,0,0,1606,1188,1397,0.00,0.00,0,0,1397,1397,1397,1397,1397,1397,1397,28,209,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,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 20241121 160606 57 100.00 KONEX 신저가 N N N N N 1395 1 2 0.07 377790 302 0.00 1395 1395 1250 1603 1185 1394 1250.96 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -30.33 0.69 12 0.01 -46.00 2021.00 2100 20240108 -33.57 1250 20241121 11.60 2100 -33.57 20240108 1250 11.60 20241121 2100 -33.57 20240108 1250 11.60 20241121 0.00 N 066830 500 28 억 0 N N 0 N 00 N
3 20241121 150619 57 100.00 KONEX N N N N N 1395 1 2 0.07 1395 1 0.00 1395 1395 1395 1603 1185 1394 1395.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -30.33 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.57 1250 20241105 11.60 2100 -33.57 20240108 1250 11.60 20241105 2100 -33.57 20240108 1250 11.60 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
4 20241121 140618 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -30.30 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.62 1250 20241105 11.52 2100 -33.62 20240108 1250 11.52 20241105 2100 -33.62 20240108 1250 11.52 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
5 20241121 130611 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -30.30 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.62 1250 20241105 11.52 2100 -33.62 20240108 1250 11.52 20241105 2100 -33.62 20240108 1250 11.52 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
6 20241121 120612 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -30.30 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.62 1250 20241105 11.52 2100 -33.62 20240108 1250 11.52 20241105 2100 -33.62 20240108 1250 11.52 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
7 20241121 110613 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -30.30 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.62 1250 20241105 11.52 2100 -33.62 20240108 1250 11.52 20241105 2100 -33.62 20240108 1250 11.52 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
8 20241121 100616 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -30.30 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.62 1250 20241105 11.52 2100 -33.62 20240108 1250 11.52 20241105 2100 -33.62 20240108 1250 11.52 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
9 20241121 090615 57 100.00 KONEX N N N N N 1394 0 3 0.00 0 0 0.00 0 0 0 1603 1185 1394 0.00 0.00 0 0 1394 1394 1394 1394 1394 1394 1394 28 209 500 860 1 1 5667180 79 -30.30 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.62 1250 20241105 11.52 2100 -33.62 20240108 1250 11.52 20241105 2100 -33.62 20240108 1250 11.52 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
10 20241120 160608 57 100.00 KONEX N N N N N 1394 -3 5 -0.21 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 860 1 1 5667180 79 -30.30 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.62 1250 20241105 11.52 2100 -33.62 20240108 1250 11.52 20241105 2100 -33.62 20240108 1250 11.52 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
11 20241120 150617 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 860 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.48 1250 20241105 11.76 2100 -33.48 20240108 1250 11.76 20241105 2100 -33.48 20240108 1250 11.76 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
12 20241120 140618 57 100.00 KONEX N N N N N 1397 0 3 0.00 0 0 0.00 0 0 0 1606 1188 1397 0.00 0.00 0 0 1397 1397 1397 1397 1397 1397 1397 28 209 500 860 1 1 5667180 79 -30.37 0.69 12 0.00 -46.00 2021.00 2100 20240108 -33.48 1250 20241105 11.76 2100 -33.48 20240108 1250 11.76 20241105 2100 -33.48 20240108 1250 11.76 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N