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
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
20241121,161325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,12524095,6260,60.67,2005,2005,1999,2605,1405,2005,2000.65,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.12,0.00,0.00,3685,20240712,-45.73,1999,20241121,0.05,3685,-45.73,20240712,1999,0.05,20241121,3685,-45.73,20240712,1999,0.05,20241121,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241121,151349,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1999,-6,5,-0.30,12494095,6245,60.53,2005,2005,1999,2605,1405,2005,2000.66,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.12,0.00,0.00,3685,20240712,-45.75,1999,20241121,0.00,3685,-45.75,20240712,1999,0.00,20241121,3685,-45.75,20240712,1999,0.00,20241121,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241121,141346,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,8351120,4174,40.45,2005,2005,2000,2605,1405,2005,2000.75,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.08,0.00,0.00,3685,20240712,-45.59,2000,20241121,0.25,3685,-45.59,20240712,2000,0.25,20241121,3685,-45.59,20240712,2000,0.25,20241121,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241121,131337,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,6592220,3295,31.93,2005,2005,2000,2605,1405,2005,2000.67,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.07,0.00,0.00,3685,20240712,-45.73,2000,20241121,0.00,3685,-45.73,20240712,2000,0.00,20241121,3685,-45.73,20240712,2000,0.00,20241121,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241121,121341,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,6592220,3295,31.93,2005,2005,2000,2605,1405,2005,2000.67,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.07,0.00,0.00,3685,20240712,-45.73,2000,20241121,0.00,3685,-45.73,20240712,2000,0.00,20241121,3685,-45.73,20240712,2000,0.00,20241121,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241121,111345,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,6560220,3279,31.78,2005,2005,2000,2605,1405,2005,2000.68,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.07,0.00,0.00,3685,20240712,-45.73,2000,20241121,0.00,3685,-45.73,20240712,2000,0.00,20241121,3685,-45.73,20240712,2000,0.00,20241121,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241121,101344,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4810025,2405,23.31,2005,2005,2000,2605,1405,2005,2000.01,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.05,0.00,0.00,3685,20240712,-45.73,2000,20241121,0.00,3685,-45.73,20240712,2000,0.00,20241121,3685,-45.73,20240712,2000,0.00,20241121,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241121,091342,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,804010,402,3.90,2005,2005,2000,2605,1405,2005,2000.02,0.00,0,0,2015,2010,2005,2000,1995,2012,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,2000,20241121,0.00,3685,-45.73,20240712,2000,0.00,20241121,3685,-45.73,20240712,2000,0.00,20241121,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241120,161330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,20636330,10318,106.42,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.21,0.00,0.00,3685,20240712,-45.59,2000,20241120,0.25,3685,-45.59,20240712,2000,0.25,20241120,3685,-45.59,20240712,2000,0.25,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241120,151349,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,20634325,10317,106.40,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.21,0.00,0.00,3685,20240712,-45.73,2000,20241120,0.00,3685,-45.73,20240712,2000,0.00,20241120,3685,-45.73,20240712,2000,0.00,20241120,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N
20241120,141351,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,20634325,10317,106.40,2000,2010,2000,2610,1410,2010,2000.03,0.00,0,-45,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.21,0.00,0.00,3685,20240712,-45.73,2000,20241120,0.00,3685,-45.73,20240712,2000,0.00,20241120,3685,-45.73,20240712,2000,0.00,20241120,0.00,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 20241121 161325 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -5 5 -0.25 12524095 6260 60.67 2005 2005 1999 2605 1405 2005 2000.65 0.00 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.12 0.00 0.00 3685 20240712 -45.73 1999 20241121 0.05 3685 -45.73 20240712 1999 0.05 20241121 3685 -45.73 20240712 1999 0.05 20241121 0.00 N 478110 100 5 억 0 N N 0 N 00 N
3 20241121 151349 57 100.00 KOSDAQ 신저가 금융 N N N N N 1999 -6 5 -0.30 12494095 6245 60.53 2005 2005 1999 2605 1405 2005 2000.66 0.00 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.12 0.00 0.00 3685 20240712 -45.75 1999 20241121 0.00 3685 -45.75 20240712 1999 0.00 20241121 3685 -45.75 20240712 1999 0.00 20241121 0.00 N 478110 100 5 억 0 N N 0 N 00 N
4 20241121 141346 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 0 3 0.00 8351120 4174 40.45 2005 2005 2000 2605 1405 2005 2000.75 0.00 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.08 0.00 0.00 3685 20240712 -45.59 2000 20241121 0.25 3685 -45.59 20240712 2000 0.25 20241121 3685 -45.59 20240712 2000 0.25 20241121 0.00 N 478110 100 5 억 0 N N 0 N 00 N
5 20241121 131337 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -5 5 -0.25 6592220 3295 31.93 2005 2005 2000 2605 1405 2005 2000.67 0.00 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.07 0.00 0.00 3685 20240712 -45.73 2000 20241121 0.00 3685 -45.73 20240712 2000 0.00 20241121 3685 -45.73 20240712 2000 0.00 20241121 0.00 N 478110 100 5 억 0 N N 0 N 00 N
6 20241121 121341 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -5 5 -0.25 6592220 3295 31.93 2005 2005 2000 2605 1405 2005 2000.67 0.00 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.07 0.00 0.00 3685 20240712 -45.73 2000 20241121 0.00 3685 -45.73 20240712 2000 0.00 20241121 3685 -45.73 20240712 2000 0.00 20241121 0.00 N 478110 100 5 억 0 N N 0 N 00 N
7 20241121 111345 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -5 5 -0.25 6560220 3279 31.78 2005 2005 2000 2605 1405 2005 2000.68 0.00 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.07 0.00 0.00 3685 20240712 -45.73 2000 20241121 0.00 3685 -45.73 20240712 2000 0.00 20241121 3685 -45.73 20240712 2000 0.00 20241121 0.00 N 478110 100 5 억 0 N N 0 N 00 N
8 20241121 101344 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -5 5 -0.25 4810025 2405 23.31 2005 2005 2000 2605 1405 2005 2000.01 0.00 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.05 0.00 0.00 3685 20240712 -45.73 2000 20241121 0.00 3685 -45.73 20240712 2000 0.00 20241121 3685 -45.73 20240712 2000 0.00 20241121 0.00 N 478110 100 5 억 0 N N 0 N 00 N
9 20241121 091342 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -5 5 -0.25 804010 402 3.90 2005 2005 2000 2605 1405 2005 2000.02 0.00 0 0 2015 2010 2005 2000 1995 2012 2002 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.73 2000 20241121 0.00 3685 -45.73 20240712 2000 0.00 20241121 3685 -45.73 20240712 2000 0.00 20241121 0.00 N 478110 100 5 억 0 N N 0 N 00 N
10 20241120 161330 57 100.00 KOSDAQ 신저가 금융 N N N N N 2005 -5 5 -0.25 20636330 10318 106.42 2000 2010 2000 2610 1410 2010 2000.03 0.00 0 -45 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.21 0.00 0.00 3685 20240712 -45.59 2000 20241120 0.25 3685 -45.59 20240712 2000 0.25 20241120 3685 -45.59 20240712 2000 0.25 20241120 0.00 N 478110 100 5 억 0 N N 0 N 00 N
11 20241120 151349 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -10 5 -0.50 20634325 10317 106.40 2000 2010 2000 2610 1410 2010 2000.03 0.00 0 -45 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.21 0.00 0.00 3685 20240712 -45.73 2000 20241120 0.00 3685 -45.73 20240712 2000 0.00 20241120 3685 -45.73 20240712 2000 0.00 20241120 0.00 N 478110 100 5 억 0 N N 0 N 00 N
12 20241120 141351 57 100.00 KOSDAQ 신저가 금융 N N N N N 2000 -10 5 -0.50 20634325 10317 106.40 2000 2010 2000 2610 1410 2010 2000.03 0.00 0 -45 2016 2012 2006 2002 1996 2015 2005 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.21 0.00 0.00 3685 20240712 -45.73 2000 20241120 0.00 3685 -45.73 20240712 2000 0.00 20241120 3685 -45.73 20240712 2000 0.00 20241120 0.00 N 478110 100 5 억 0 N N 0 N 00 N