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
021880/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
20241118,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,1,2,0.35,68388544,236257,67.54,287,294,287,371,201,286,289.47,0.75,0,5503,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,437,9.57,0.72,03,0.16,30.00,397.00,699,20231227,-58.94,285,20241115,0.70,514,-44.16,20240813,285,0.70,20241115,699,-58.94,20231227,285,0.70,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N
20241118,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,288,2,2,0.70,65453696,226046,64.62,287,294,287,371,201,286,289.56,0.75,0,5763,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,438,9.60,0.73,03,0.15,30.00,397.00,699,20231227,-58.80,285,20241115,1.05,514,-43.97,20240813,285,1.05,20241115,699,-58.80,20231227,285,1.05,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N
20241118,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,3,2,1.05,59823149,206526,59.04,287,294,287,371,201,286,289.66,0.75,0,11680,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,440,9.63,0.73,03,0.14,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N
20241118,130328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,5,2,1.75,58183418,200858,57.42,287,294,287,371,201,286,289.67,0.75,0,11221,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,443,9.70,0.73,03,0.13,30.00,397.00,699,20231227,-58.37,285,20241115,2.11,514,-43.39,20240813,285,2.11,20241115,699,-58.37,20231227,285,2.11,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N
20241118,120329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,5,2,1.75,53694548,185383,53.00,287,294,287,371,201,286,289.64,0.75,0,11221,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,443,9.70,0.73,03,0.12,30.00,397.00,699,20231227,-58.37,285,20241115,2.11,514,-43.39,20240813,285,2.11,20241115,699,-58.37,20231227,285,2.11,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N
20241118,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,3,2,1.05,48964086,169047,48.33,287,294,287,371,201,286,289.65,0.75,0,11221,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,440,9.63,0.73,03,0.11,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N
20241118,100329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,3,2,1.05,39143952,134987,38.59,287,294,287,371,201,286,289.98,0.75,0,11221,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,440,9.63,0.73,03,0.09,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N
20241118,090326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,3,2,1.05,420364,1450,0.41,287,292,287,371,201,286,289.91,0.75,0,-282,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,440,9.63,0.73,03,0.00,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N
20241115,160336,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,286,-3,5,-1.04,100395401,349804,130.76,293,293,285,375,203,289,287.00,0.74,0,14831,303,295,292,284,281,294,283,761,86,500,180,1,1,152184408,435,9.53,0.72,03,0.23,30.00,397.00,699,20231227,-59.08,285,20241115,0.35,514,-44.36,20240813,285,0.35,20241115,699,-59.08,20231227,285,0.35,20241115,0.00,N,021880,500,760 억,,1128915,N,N,0,N,00,N
20241115,150344,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,286,-3,5,-1.04,96535896,336303,125.72,293,293,285,375,203,289,287.05,0.74,0,15771,303,295,292,284,281,294,283,761,86,500,180,1,1,152184408,435,9.53,0.72,03,0.22,30.00,397.00,699,20231227,-59.08,285,20241115,0.35,514,-44.36,20240813,285,0.35,20241115,699,-59.08,20231227,285,0.35,20241115,0.00,N,021880,500,760 억,,1128915,N,N,0,N,00,N
20241115,140341,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,288,-1,5,-0.35,69294209,240877,90.04,293,293,285,375,203,289,287.67,0.74,0,12557,303,295,292,284,281,294,283,761,86,500,180,1,1,152184408,438,9.60,0.73,03,0.16,30.00,397.00,699,20231227,-58.80,285,20241115,1.05,514,-43.97,20240813,285,1.05,20241115,699,-58.80,20231227,285,1.05,20241115,0.00,N,021880,500,760 억,,1128915,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 160327 57 100.00 KOSDAQ 금융 N N N N N 287 1 2 0.35 68388544 236257 67.54 287 294 287 371 201 286 289.47 0.75 0 5503 296 291 288 283 280 289 281 761 85 500 180 1 1 152184408 437 9.57 0.72 03 0.16 30.00 397.00 699 20231227 -58.94 285 20241115 0.70 514 -44.16 20240813 285 0.70 20241115 699 -58.94 20231227 285 0.70 20241115 0.00 N 021880 500 760 억 1144946 N N 0 N 00 N
3 20241118 150329 57 100.00 KOSDAQ 금융 N N N N N 288 2 2 0.70 65453696 226046 64.62 287 294 287 371 201 286 289.56 0.75 0 5763 296 291 288 283 280 289 281 761 85 500 180 1 1 152184408 438 9.60 0.73 03 0.15 30.00 397.00 699 20231227 -58.80 285 20241115 1.05 514 -43.97 20240813 285 1.05 20241115 699 -58.80 20231227 285 1.05 20241115 0.00 N 021880 500 760 억 1144946 N N 0 N 00 N
4 20241118 140330 57 100.00 KOSDAQ 금융 N N N N N 289 3 2 1.05 59823149 206526 59.04 287 294 287 371 201 286 289.66 0.75 0 11680 296 291 288 283 280 289 281 761 85 500 180 1 1 152184408 440 9.63 0.73 03 0.14 30.00 397.00 699 20231227 -58.66 285 20241115 1.40 514 -43.77 20240813 285 1.40 20241115 699 -58.66 20231227 285 1.40 20241115 0.00 N 021880 500 760 억 1144946 N N 0 N 00 N
5 20241118 130328 57 100.00 KOSDAQ 금융 N N N N N 291 5 2 1.75 58183418 200858 57.42 287 294 287 371 201 286 289.67 0.75 0 11221 296 291 288 283 280 289 281 761 85 500 180 1 1 152184408 443 9.70 0.73 03 0.13 30.00 397.00 699 20231227 -58.37 285 20241115 2.11 514 -43.39 20240813 285 2.11 20241115 699 -58.37 20231227 285 2.11 20241115 0.00 N 021880 500 760 억 1144946 N N 0 N 00 N
6 20241118 120329 57 100.00 KOSDAQ 금융 N N N N N 291 5 2 1.75 53694548 185383 53.00 287 294 287 371 201 286 289.64 0.75 0 11221 296 291 288 283 280 289 281 761 85 500 180 1 1 152184408 443 9.70 0.73 03 0.12 30.00 397.00 699 20231227 -58.37 285 20241115 2.11 514 -43.39 20240813 285 2.11 20241115 699 -58.37 20231227 285 2.11 20241115 0.00 N 021880 500 760 억 1144946 N N 0 N 00 N
7 20241118 110330 57 100.00 KOSDAQ 금융 N N N N N 289 3 2 1.05 48964086 169047 48.33 287 294 287 371 201 286 289.65 0.75 0 11221 296 291 288 283 280 289 281 761 85 500 180 1 1 152184408 440 9.63 0.73 03 0.11 30.00 397.00 699 20231227 -58.66 285 20241115 1.40 514 -43.77 20240813 285 1.40 20241115 699 -58.66 20231227 285 1.40 20241115 0.00 N 021880 500 760 억 1144946 N N 0 N 00 N
8 20241118 100329 57 100.00 KOSDAQ 금융 N N N N N 289 3 2 1.05 39143952 134987 38.59 287 294 287 371 201 286 289.98 0.75 0 11221 296 291 288 283 280 289 281 761 85 500 180 1 1 152184408 440 9.63 0.73 03 0.09 30.00 397.00 699 20231227 -58.66 285 20241115 1.40 514 -43.77 20240813 285 1.40 20241115 699 -58.66 20231227 285 1.40 20241115 0.00 N 021880 500 760 억 1144946 N N 0 N 00 N
9 20241118 090326 57 100.00 KOSDAQ 금융 N N N N N 289 3 2 1.05 420364 1450 0.41 287 292 287 371 201 286 289.91 0.75 0 -282 296 291 288 283 280 289 281 761 85 500 180 1 1 152184408 440 9.63 0.73 03 0.00 30.00 397.00 699 20231227 -58.66 285 20241115 1.40 514 -43.77 20240813 285 1.40 20241115 699 -58.66 20231227 285 1.40 20241115 0.00 N 021880 500 760 억 1144946 N N 0 N 00 N
10 20241115 160336 57 100.00 KOSDAQ 신저가 금융 N N N N N 286 -3 5 -1.04 100395401 349804 130.76 293 293 285 375 203 289 287.00 0.74 0 14831 303 295 292 284 281 294 283 761 86 500 180 1 1 152184408 435 9.53 0.72 03 0.23 30.00 397.00 699 20231227 -59.08 285 20241115 0.35 514 -44.36 20240813 285 0.35 20241115 699 -59.08 20231227 285 0.35 20241115 0.00 N 021880 500 760 억 1128915 N N 0 N 00 N
11 20241115 150344 57 100.00 KOSDAQ 신저가 금융 N N N N N 286 -3 5 -1.04 96535896 336303 125.72 293 293 285 375 203 289 287.05 0.74 0 15771 303 295 292 284 281 294 283 761 86 500 180 1 1 152184408 435 9.53 0.72 03 0.22 30.00 397.00 699 20231227 -59.08 285 20241115 0.35 514 -44.36 20240813 285 0.35 20241115 699 -59.08 20231227 285 0.35 20241115 0.00 N 021880 500 760 억 1128915 N N 0 N 00 N
12 20241115 140341 57 100.00 KOSDAQ 신저가 금융 N N N N N 288 -1 5 -0.35 69294209 240877 90.04 293 293 285 375 203 289 287.67 0.74 0 12557 303 295 292 284 281 294 283 761 86 500 180 1 1 152184408 438 9.60 0.73 03 0.16 30.00 397.00 699 20231227 -58.80 285 20241115 1.05 514 -43.97 20240813 285 1.05 20241115 699 -58.80 20231227 285 1.05 20241115 0.00 N 021880 500 760 억 1128915 N N 0 N 00 N