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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
478110/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
20241125,161427,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1994,-3,5,-0.15,15730811,7882,73.78,1997,1999,1994,2595,1398,1997,1995.79,0.00,0,84,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.16,0.00,0.00,3685,20240712,-45.89,1994,20241125,0.00,3685,-45.89,20240712,1994,0.00,20241125,3685,-45.89,20240712,1994,0.00,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241125,151459,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1996,-1,5,-0.05,10259110,5138,48.10,1997,1999,1996,2595,1398,1997,1996.71,0.00,0,84,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.10,0.00,0.00,3685,20240712,-45.83,1996,20241125,0.00,3685,-45.83,20240712,1996,0.00,20241125,3685,-45.83,20240712,1996,0.00,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241125,141452,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1996,-1,5,-0.05,10159310,5088,47.63,1997,1999,1996,2595,1398,1997,1996.72,0.00,0,84,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.10,0.00,0.00,3685,20240712,-45.83,1996,20241125,0.00,3685,-45.83,20240712,1996,0.00,20241125,3685,-45.83,20240712,1996,0.00,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241125,131441,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,1,2,0.05,3074208,1539,14.41,1997,1999,1997,2595,1398,1997,1997.54,0.00,0,-31,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.78,1997,20241125,0.05,3685,-45.78,20240712,1997,0.05,20241125,3685,-45.78,20240712,1997,0.05,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241125,121459,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1997,0,3,0.00,2850443,1427,13.36,1997,1999,1997,2595,1398,1997,1997.51,0.00,0,-20,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.03,0.00,0.00,3685,20240712,-45.81,1997,20241125,0.00,3685,-45.81,20240712,1997,0.00,20241125,3685,-45.81,20240712,1997,0.00,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241125,111454,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,1,2,0.05,1851943,927,8.68,1997,1999,1997,2595,1398,1997,1997.78,0.00,0,-20,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.78,1997,20241125,0.05,3685,-45.78,20240712,1997,0.05,20241125,3685,-45.78,20240712,1997,0.05,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241125,101438,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,2,2,0.10,1110685,556,5.20,1997,1999,1997,2595,1398,1997,1997.63,0.00,0,-20,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.75,1997,20241125,0.10,3685,-45.75,20240712,1997,0.10,20241125,3685,-45.75,20240712,1997,0.10,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241125,091435,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1997,0,3,0.00,21967,11,0.10,1997,1997,1997,2595,1398,1997,1997.00,0.00,0,-1,2007,2001,1999,1993,1991,2001,1993,5,598,100,1390,1,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.81,1997,20241125,0.00,3685,-45.81,20240712,1997,0.00,20241125,3685,-45.81,20240712,1997,0.00,20241125,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241122,161316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1997,-3,5,-0.15,21342344,10683,170.65,2005,2005,1997,2600,1400,2000,1997.79,0.00,0,2087,2007,2003,2001,1997,1995,2002,1996,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.21,0.00,0.00,3685,20240712,-45.81,1997,20241122,0.00,3685,-45.81,20240712,1997,0.00,20241122,3685,-45.81,20240712,1997,0.00,20241122,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241122,151332,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-2,5,-0.10,11245456,5627,89.89,2005,2005,1998,2600,1400,2000,1998.48,0.00,0,2041,2007,2003,2001,1997,1995,2002,1996,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.11,0.00,0.00,3685,20240712,-45.78,1998,20241122,0.00,3685,-45.78,20240712,1998,0.00,20241122,3685,-45.78,20240712,1998,0.00,20241122,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241122,141334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1998,-2,5,-0.10,10370178,5189,82.89,2005,2005,1998,2600,1400,2000,1998.49,0.00,0,1626,2007,2003,2001,1997,1995,2002,1996,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.10,0.00,0.00,3685,20240712,-45.78,1998,20241122,0.00,3685,-45.78,20240712,1998,0.00,20241122,3685,-45.78,20240712,1998,0.00,20241122,0.00,N,478110,100,5 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 20241125 161427 57 100.00 KOSDAQ 신저가 금융 N N N N N 1994 -3 5 -0.15 15730811 7882 73.78 1997 1999 1994 2595 1398 1997 1995.79 0.00 0 84 2007 2001 1999 1993 1991 2001 1993 5 598 100 1390 1 1 5020000 100 0.00 0.00 12 0.16 0.00 0.00 3685 20240712 -45.89 1994 20241125 0.00 3685 -45.89 20240712 1994 0.00 20241125 3685 -45.89 20240712 1994 0.00 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
3 20241125 151459 57 100.00 KOSDAQ 신저가 금융 N N N N N 1996 -1 5 -0.05 10259110 5138 48.10 1997 1999 1996 2595 1398 1997 1996.71 0.00 0 84 2007 2001 1999 1993 1991 2001 1993 5 598 100 1390 1 1 5020000 100 0.00 0.00 12 0.10 0.00 0.00 3685 20240712 -45.83 1996 20241125 0.00 3685 -45.83 20240712 1996 0.00 20241125 3685 -45.83 20240712 1996 0.00 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
4 20241125 141452 57 100.00 KOSDAQ 신저가 금융 N N N N N 1996 -1 5 -0.05 10159310 5088 47.63 1997 1999 1996 2595 1398 1997 1996.72 0.00 0 84 2007 2001 1999 1993 1991 2001 1993 5 598 100 1390 1 1 5020000 100 0.00 0.00 12 0.10 0.00 0.00 3685 20240712 -45.83 1996 20241125 0.00 3685 -45.83 20240712 1996 0.00 20241125 3685 -45.83 20240712 1996 0.00 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
5 20241125 131441 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 1 2 0.05 3074208 1539 14.41 1997 1999 1997 2595 1398 1997 1997.54 0.00 0 -31 2007 2001 1999 1993 1991 2001 1993 5 598 100 1390 1 1 5020000 100 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.78 1997 20241125 0.05 3685 -45.78 20240712 1997 0.05 20241125 3685 -45.78 20240712 1997 0.05 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
6 20241125 121459 57 100.00 KOSDAQ 신저가 금융 N N N N N 1997 0 3 0.00 2850443 1427 13.36 1997 1999 1997 2595 1398 1997 1997.51 0.00 0 -20 2007 2001 1999 1993 1991 2001 1993 5 598 100 1390 1 1 5020000 100 0.00 0.00 12 0.03 0.00 0.00 3685 20240712 -45.81 1997 20241125 0.00 3685 -45.81 20240712 1997 0.00 20241125 3685 -45.81 20240712 1997 0.00 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
7 20241125 111454 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 1 2 0.05 1851943 927 8.68 1997 1999 1997 2595 1398 1997 1997.78 0.00 0 -20 2007 2001 1999 1993 1991 2001 1993 5 598 100 1390 1 1 5020000 100 0.00 0.00 12 0.02 0.00 0.00 3685 20240712 -45.78 1997 20241125 0.05 3685 -45.78 20240712 1997 0.05 20241125 3685 -45.78 20240712 1997 0.05 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
8 20241125 101438 57 100.00 KOSDAQ 신저가 금융 N N N N N 1999 2 2 0.10 1110685 556 5.20 1997 1999 1997 2595 1398 1997 1997.63 0.00 0 -20 2007 2001 1999 1993 1991 2001 1993 5 598 100 1390 1 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.75 1997 20241125 0.10 3685 -45.75 20240712 1997 0.10 20241125 3685 -45.75 20240712 1997 0.10 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
9 20241125 091435 57 100.00 KOSDAQ 신저가 금융 N N N N N 1997 0 3 0.00 21967 11 0.10 1997 1997 1997 2595 1398 1997 1997.00 0.00 0 -1 2007 2001 1999 1993 1991 2001 1993 5 598 100 1390 1 1 5020000 100 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.81 1997 20241125 0.00 3685 -45.81 20240712 1997 0.00 20241125 3685 -45.81 20240712 1997 0.00 20241125 0.00 N 478110 100 5 억 0 N N 0 N 00 N
10 20241122 161316 57 100.00 KOSDAQ 신저가 금융 N N N N N 1997 -3 5 -0.15 21342344 10683 170.65 2005 2005 1997 2600 1400 2000 1997.79 0.00 0 2087 2007 2003 2001 1997 1995 2002 1996 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.21 0.00 0.00 3685 20240712 -45.81 1997 20241122 0.00 3685 -45.81 20240712 1997 0.00 20241122 3685 -45.81 20240712 1997 0.00 20241122 0.00 N 478110 100 5 억 0 N N 0 N 00 N
11 20241122 151332 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 -2 5 -0.10 11245456 5627 89.89 2005 2005 1998 2600 1400 2000 1998.48 0.00 0 2041 2007 2003 2001 1997 1995 2002 1996 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.11 0.00 0.00 3685 20240712 -45.78 1998 20241122 0.00 3685 -45.78 20240712 1998 0.00 20241122 3685 -45.78 20240712 1998 0.00 20241122 0.00 N 478110 100 5 억 0 N N 0 N 00 N
12 20241122 141334 57 100.00 KOSDAQ 신저가 금융 N N N N N 1998 -2 5 -0.10 10370178 5189 82.89 2005 2005 1998 2600 1400 2000 1998.49 0.00 0 1626 2007 2003 2001 1997 1995 2002 1996 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.10 0.00 0.00 3685 20240712 -45.78 1998 20241122 0.00 3685 -45.78 20240712 1998 0.00 20241122 3685 -45.78 20240712 1998 0.00 20241122 0.00 N 478110 100 5 억 0 N N 0 N 00 N