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
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
20241128,160646,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241128,150657,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241128,140656,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241128,130654,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241128,120657,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241128,110659,57,100.00,KONEX,,,N,N,N,N, ,N,1599,39,2,2.50,75955,52,1040.00,1326,1599,1326,1794,1326,1560,1460.67,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,91,-34.76,0.79,12,0.00,-46.00,2021.00,2100,20240108,-23.86,1250,20241105,27.92,2100,-23.86,20240108,1250,27.92,20241105,2100,-23.86,20240108,1250,27.92,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241128,100657,57,100.00,KONEX,,,N,N,N,N, ,N,1500,-60,5,-3.85,59306,41,820.00,1326,1500,1326,1794,1326,1560,1446.49,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,85,-32.61,0.74,12,0.00,-46.00,2021.00,2100,20240108,-28.57,1250,20241105,20.00,2100,-28.57,20240108,1250,20.00,20241105,2100,-28.57,20240108,1250,20.00,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241128,090655,57,100.00,KONEX,,,N,N,N,N, ,N,1326,-234,4,-15.00,1326,1,20.00,1326,1326,1326,1794,1326,1560,1326.00,0.00,0,0,1608,1584,1572,1548,1536,1578,1542,28,234,500,960,1,1,5667180,75,-28.83,0.66,12,0.00,-46.00,2021.00,2100,20240108,-36.86,1250,20241105,6.08,2100,-36.86,20240108,1250,6.08,20241105,2100,-36.86,20240108,1250,6.08,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241127,160640,57,100.00,KONEX,,,N,N,N,N, ,N,1560,-275,4,-14.99,7908,5,500.00,1560,1596,1560,2110,1560,1835,1581.60,0.00,0,0,1835,1835,1835,1835,1835,1835,1835,28,275,500,1130,1,1,5667180,88,-33.91,0.77,12,0.00,-46.00,2021.00,2100,20240108,-25.71,1250,20241105,24.80,2100,-25.71,20240108,1250,24.80,20241105,2100,-25.71,20240108,1250,24.80,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241127,150652,57,100.00,KONEX,,,N,N,N,N, ,N,1596,-239,5,-13.02,6348,4,400.00,1560,1596,1560,2110,1560,1835,1587.00,0.00,0,0,1835,1835,1835,1835,1835,1835,1835,28,275,500,1130,1,1,5667180,90,-34.70,0.79,12,0.00,-46.00,2021.00,2100,20240108,-24.00,1250,20241105,27.68,2100,-24.00,20240108,1250,27.68,20241105,2100,-24.00,20240108,1250,27.68,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N
20241127,140652,57,100.00,KONEX,,,N,N,N,N, ,N,1596,-239,5,-13.02,6348,4,400.00,1560,1596,1560,2110,1560,1835,1587.00,0.00,0,0,1835,1835,1835,1835,1835,1835,1835,28,275,500,1130,1,1,5667180,90,-34.70,0.79,12,0.00,-46.00,2021.00,2100,20240108,-24.00,1250,20241105,27.68,2100,-24.00,20240108,1250,27.68,20241105,2100,-24.00,20240108,1250,27.68,20241105,0.00,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 20241128 160646 57 100.00 KONEX N N N N N 1599 39 2 2.50 75955 52 1040.00 1326 1599 1326 1794 1326 1560 1460.67 0.00 0 0 1608 1584 1572 1548 1536 1578 1542 28 234 500 960 1 1 5667180 91 -34.76 0.79 12 0.00 -46.00 2021.00 2100 20240108 -23.86 1250 20241105 27.92 2100 -23.86 20240108 1250 27.92 20241105 2100 -23.86 20240108 1250 27.92 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
3 20241128 150657 57 100.00 KONEX N N N N N 1599 39 2 2.50 75955 52 1040.00 1326 1599 1326 1794 1326 1560 1460.67 0.00 0 0 1608 1584 1572 1548 1536 1578 1542 28 234 500 960 1 1 5667180 91 -34.76 0.79 12 0.00 -46.00 2021.00 2100 20240108 -23.86 1250 20241105 27.92 2100 -23.86 20240108 1250 27.92 20241105 2100 -23.86 20240108 1250 27.92 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
4 20241128 140656 57 100.00 KONEX N N N N N 1599 39 2 2.50 75955 52 1040.00 1326 1599 1326 1794 1326 1560 1460.67 0.00 0 0 1608 1584 1572 1548 1536 1578 1542 28 234 500 960 1 1 5667180 91 -34.76 0.79 12 0.00 -46.00 2021.00 2100 20240108 -23.86 1250 20241105 27.92 2100 -23.86 20240108 1250 27.92 20241105 2100 -23.86 20240108 1250 27.92 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
5 20241128 130654 57 100.00 KONEX N N N N N 1599 39 2 2.50 75955 52 1040.00 1326 1599 1326 1794 1326 1560 1460.67 0.00 0 0 1608 1584 1572 1548 1536 1578 1542 28 234 500 960 1 1 5667180 91 -34.76 0.79 12 0.00 -46.00 2021.00 2100 20240108 -23.86 1250 20241105 27.92 2100 -23.86 20240108 1250 27.92 20241105 2100 -23.86 20240108 1250 27.92 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
6 20241128 120657 57 100.00 KONEX N N N N N 1599 39 2 2.50 75955 52 1040.00 1326 1599 1326 1794 1326 1560 1460.67 0.00 0 0 1608 1584 1572 1548 1536 1578 1542 28 234 500 960 1 1 5667180 91 -34.76 0.79 12 0.00 -46.00 2021.00 2100 20240108 -23.86 1250 20241105 27.92 2100 -23.86 20240108 1250 27.92 20241105 2100 -23.86 20240108 1250 27.92 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
7 20241128 110659 57 100.00 KONEX N N N N N 1599 39 2 2.50 75955 52 1040.00 1326 1599 1326 1794 1326 1560 1460.67 0.00 0 0 1608 1584 1572 1548 1536 1578 1542 28 234 500 960 1 1 5667180 91 -34.76 0.79 12 0.00 -46.00 2021.00 2100 20240108 -23.86 1250 20241105 27.92 2100 -23.86 20240108 1250 27.92 20241105 2100 -23.86 20240108 1250 27.92 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
8 20241128 100657 57 100.00 KONEX N N N N N 1500 -60 5 -3.85 59306 41 820.00 1326 1500 1326 1794 1326 1560 1446.49 0.00 0 0 1608 1584 1572 1548 1536 1578 1542 28 234 500 960 1 1 5667180 85 -32.61 0.74 12 0.00 -46.00 2021.00 2100 20240108 -28.57 1250 20241105 20.00 2100 -28.57 20240108 1250 20.00 20241105 2100 -28.57 20240108 1250 20.00 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
9 20241128 090655 57 100.00 KONEX N N N N N 1326 -234 4 -15.00 1326 1 20.00 1326 1326 1326 1794 1326 1560 1326.00 0.00 0 0 1608 1584 1572 1548 1536 1578 1542 28 234 500 960 1 1 5667180 75 -28.83 0.66 12 0.00 -46.00 2021.00 2100 20240108 -36.86 1250 20241105 6.08 2100 -36.86 20240108 1250 6.08 20241105 2100 -36.86 20240108 1250 6.08 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
10 20241127 160640 57 100.00 KONEX N N N N N 1560 -275 4 -14.99 7908 5 500.00 1560 1596 1560 2110 1560 1835 1581.60 0.00 0 0 1835 1835 1835 1835 1835 1835 1835 28 275 500 1130 1 1 5667180 88 -33.91 0.77 12 0.00 -46.00 2021.00 2100 20240108 -25.71 1250 20241105 24.80 2100 -25.71 20240108 1250 24.80 20241105 2100 -25.71 20240108 1250 24.80 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
11 20241127 150652 57 100.00 KONEX N N N N N 1596 -239 5 -13.02 6348 4 400.00 1560 1596 1560 2110 1560 1835 1587.00 0.00 0 0 1835 1835 1835 1835 1835 1835 1835 28 275 500 1130 1 1 5667180 90 -34.70 0.79 12 0.00 -46.00 2021.00 2100 20240108 -24.00 1250 20241105 27.68 2100 -24.00 20240108 1250 27.68 20241105 2100 -24.00 20240108 1250 27.68 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N
12 20241127 140652 57 100.00 KONEX N N N N N 1596 -239 5 -13.02 6348 4 400.00 1560 1596 1560 2110 1560 1835 1587.00 0.00 0 0 1835 1835 1835 1835 1835 1835 1835 28 275 500 1130 1 1 5667180 90 -34.70 0.79 12 0.00 -46.00 2021.00 2100 20240108 -24.00 1250 20241105 27.68 2100 -24.00 20240108 1250 27.68 20241105 2100 -24.00 20240108 1250 27.68 20241105 0.00 N 066830 500 28 억 0 N N 0 N 00 N