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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021880/price/prices-20241201.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
20241210,160335,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,266,15,2,5.98,121946396,468569,68.03,253,269,251,326,176,251,260.25,0.68,0,93858,280,265,258,243,236,262,240,761,75,500,160,1,1,152184408,405,8.87,0.67,03,0.31,30.00,397.00,699,20231227,-61.95,251,20241210,5.98,514,-48.25,20240813,251,5.98,20241210,699,-61.95,20231227,251,5.98,20241210,0.00,N,021880,500,760 억,,1041670,N,N,0,N,00,N
20241210,150334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,264,13,2,5.18,115529787,444309,64.51,253,269,251,326,176,251,260.02,0.68,0,89077,280,265,258,243,236,262,240,761,75,500,160,1,1,152184408,402,8.80,0.66,03,0.29,30.00,397.00,699,20231227,-62.23,251,20241210,5.18,514,-48.64,20240813,251,5.18,20241210,699,-62.23,20231227,251,5.18,20241210,0.00,N,021880,500,760 억,,1041670,N,N,0,N,00,N
20241210,140334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,264,13,2,5.18,110478261,425104,61.72,253,269,251,326,176,251,259.89,0.68,0,75439,280,265,258,243,236,262,240,761,75,500,160,1,1,152184408,402,8.80,0.66,03,0.28,30.00,397.00,699,20231227,-62.23,251,20241210,5.18,514,-48.64,20240813,251,5.18,20241210,699,-62.23,20231227,251,5.18,20241210,0.00,N,021880,500,760 억,,1041670,N,N,0,N,00,N
20241210,130333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,264,13,2,5.18,107736768,414697,60.21,253,269,251,326,176,251,259.80,0.68,0,69172,280,265,258,243,236,262,240,761,75,500,160,1,1,152184408,402,8.80,0.66,03,0.27,30.00,397.00,699,20231227,-62.23,251,20241210,5.18,514,-48.64,20240813,251,5.18,20241210,699,-62.23,20231227,251,5.18,20241210,0.00,N,021880,500,760 억,,1041670,N,N,0,N,00,N
20241210,120333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,258,7,2,2.79,73649907,284605,41.32,253,269,251,326,176,251,258.78,0.68,0,66673,280,265,258,243,236,262,240,761,75,500,160,1,1,152184408,393,8.60,0.65,03,0.19,30.00,397.00,699,20231227,-63.09,251,20241210,2.79,514,-49.81,20240813,251,2.79,20241210,699,-63.09,20231227,251,2.79,20241210,0.00,N,021880,500,760 억,,1041670,N,N,0,N,00,N
20241210,110333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,261,10,2,3.98,35847368,138724,20.14,253,269,251,326,176,251,258.41,0.68,0,22146,280,265,258,243,236,262,240,761,75,500,160,1,1,152184408,397,8.70,0.66,03,0.09,30.00,397.00,699,20231227,-62.66,251,20241210,3.98,514,-49.22,20240813,251,3.98,20241210,699,-62.66,20231227,251,3.98,20241210,0.00,N,021880,500,760 억,,1041670,N,N,0,N,00,N
20241210,100333,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,264,13,2,5.18,25864974,100853,14.64,253,267,251,326,176,251,256.46,0.68,0,20673,280,265,258,243,236,262,240,761,75,500,160,1,1,152184408,402,8.80,0.66,03,0.07,30.00,397.00,699,20231227,-62.23,251,20241210,5.18,514,-48.64,20240813,251,5.18,20241210,699,-62.23,20231227,251,5.18,20241210,0.00,N,021880,500,760 억,,1041670,N,N,0,N,00,N
20241210,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,256,5,2,1.99,750841,2943,0.43,253,262,253,326,176,251,255.13,0.68,0,-45,280,265,258,243,236,262,240,761,75,500,160,1,1,152184408,390,8.53,0.64,03,0.00,30.00,397.00,699,20231227,-63.38,251,20241209,1.99,514,-50.19,20240813,251,1.99,20241209,699,-63.38,20231227,251,1.99,20241209,0.00,N,021880,500,760 억,,1041670,N,N,0,N,00,N
20241209,160332,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,251,-24,5,-8.73,181118687,687687,281.31,272,273,251,357,193,275,263.40,0.68,0,12597,285,280,274,269,263,282,271,761,82,500,170,1,1,152184408,382,8.37,0.63,03,0.45,30.00,397.00,699,20231227,-64.09,251,20241209,0.00,514,-51.17,20240813,251,0.00,20241209,699,-64.09,20231227,251,0.00,20241209,0.00,N,021880,500,760 억,,1029073,N,N,0,N,00,N
20241209,150334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,257,-18,5,-6.55,167569467,634296,259.47,272,273,256,357,193,275,264.18,0.68,0,21033,285,280,274,269,263,282,271,761,82,500,170,1,1,152184408,391,8.57,0.65,03,0.42,30.00,397.00,699,20231227,-63.23,256,20241209,0.39,514,-50.00,20240813,256,0.39,20241209,699,-63.23,20231227,256,0.39,20241209,0.00,N,021880,500,760 억,,1029073,N,N,0,N,00,N
20241209,140334,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,265,-10,5,-3.64,100107097,375376,153.56,272,273,263,357,193,275,266.68,0.68,0,-47,285,280,274,269,263,282,271,761,82,500,170,1,1,152184408,403,8.83,0.67,03,0.25,30.00,397.00,699,20231227,-62.09,263,20241209,0.76,514,-48.44,20240813,263,0.76,20241209,699,-62.09,20231227,263,0.76,20241209,0.00,N,021880,500,760 억,,1029073,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 20241210 160335 57 100.00 KOSDAQ 신저가 금융 N N N N N 266 15 2 5.98 121946396 468569 68.03 253 269 251 326 176 251 260.25 0.68 0 93858 280 265 258 243 236 262 240 761 75 500 160 1 1 152184408 405 8.87 0.67 03 0.31 30.00 397.00 699 20231227 -61.95 251 20241210 5.98 514 -48.25 20240813 251 5.98 20241210 699 -61.95 20231227 251 5.98 20241210 0.00 N 021880 500 760 억 1041670 N N 0 N 00 N
3 20241210 150334 57 100.00 KOSDAQ 신저가 금융 N N N N N 264 13 2 5.18 115529787 444309 64.51 253 269 251 326 176 251 260.02 0.68 0 89077 280 265 258 243 236 262 240 761 75 500 160 1 1 152184408 402 8.80 0.66 03 0.29 30.00 397.00 699 20231227 -62.23 251 20241210 5.18 514 -48.64 20240813 251 5.18 20241210 699 -62.23 20231227 251 5.18 20241210 0.00 N 021880 500 760 억 1041670 N N 0 N 00 N
4 20241210 140334 57 100.00 KOSDAQ 신저가 금융 N N N N N 264 13 2 5.18 110478261 425104 61.72 253 269 251 326 176 251 259.89 0.68 0 75439 280 265 258 243 236 262 240 761 75 500 160 1 1 152184408 402 8.80 0.66 03 0.28 30.00 397.00 699 20231227 -62.23 251 20241210 5.18 514 -48.64 20240813 251 5.18 20241210 699 -62.23 20231227 251 5.18 20241210 0.00 N 021880 500 760 억 1041670 N N 0 N 00 N
5 20241210 130333 57 100.00 KOSDAQ 신저가 금융 N N N N N 264 13 2 5.18 107736768 414697 60.21 253 269 251 326 176 251 259.80 0.68 0 69172 280 265 258 243 236 262 240 761 75 500 160 1 1 152184408 402 8.80 0.66 03 0.27 30.00 397.00 699 20231227 -62.23 251 20241210 5.18 514 -48.64 20240813 251 5.18 20241210 699 -62.23 20231227 251 5.18 20241210 0.00 N 021880 500 760 억 1041670 N N 0 N 00 N
6 20241210 120333 57 100.00 KOSDAQ 신저가 금융 N N N N N 258 7 2 2.79 73649907 284605 41.32 253 269 251 326 176 251 258.78 0.68 0 66673 280 265 258 243 236 262 240 761 75 500 160 1 1 152184408 393 8.60 0.65 03 0.19 30.00 397.00 699 20231227 -63.09 251 20241210 2.79 514 -49.81 20240813 251 2.79 20241210 699 -63.09 20231227 251 2.79 20241210 0.00 N 021880 500 760 억 1041670 N N 0 N 00 N
7 20241210 110333 57 100.00 KOSDAQ 신저가 금융 N N N N N 261 10 2 3.98 35847368 138724 20.14 253 269 251 326 176 251 258.41 0.68 0 22146 280 265 258 243 236 262 240 761 75 500 160 1 1 152184408 397 8.70 0.66 03 0.09 30.00 397.00 699 20231227 -62.66 251 20241210 3.98 514 -49.22 20240813 251 3.98 20241210 699 -62.66 20231227 251 3.98 20241210 0.00 N 021880 500 760 억 1041670 N N 0 N 00 N
8 20241210 100333 57 100.00 KOSDAQ 신저가 금융 N N N N N 264 13 2 5.18 25864974 100853 14.64 253 267 251 326 176 251 256.46 0.68 0 20673 280 265 258 243 236 262 240 761 75 500 160 1 1 152184408 402 8.80 0.66 03 0.07 30.00 397.00 699 20231227 -62.23 251 20241210 5.18 514 -48.64 20240813 251 5.18 20241210 699 -62.23 20231227 251 5.18 20241210 0.00 N 021880 500 760 억 1041670 N N 0 N 00 N
9 20241210 090336 57 100.00 KOSDAQ 금융 N N N N N 256 5 2 1.99 750841 2943 0.43 253 262 253 326 176 251 255.13 0.68 0 -45 280 265 258 243 236 262 240 761 75 500 160 1 1 152184408 390 8.53 0.64 03 0.00 30.00 397.00 699 20231227 -63.38 251 20241209 1.99 514 -50.19 20240813 251 1.99 20241209 699 -63.38 20231227 251 1.99 20241209 0.00 N 021880 500 760 억 1041670 N N 0 N 00 N
10 20241209 160332 57 100.00 KOSDAQ 신저가 금융 N N N N N 251 -24 5 -8.73 181118687 687687 281.31 272 273 251 357 193 275 263.40 0.68 0 12597 285 280 274 269 263 282 271 761 82 500 170 1 1 152184408 382 8.37 0.63 03 0.45 30.00 397.00 699 20231227 -64.09 251 20241209 0.00 514 -51.17 20240813 251 0.00 20241209 699 -64.09 20231227 251 0.00 20241209 0.00 N 021880 500 760 억 1029073 N N 0 N 00 N
11 20241209 150334 57 100.00 KOSDAQ 신저가 금융 N N N N N 257 -18 5 -6.55 167569467 634296 259.47 272 273 256 357 193 275 264.18 0.68 0 21033 285 280 274 269 263 282 271 761 82 500 170 1 1 152184408 391 8.57 0.65 03 0.42 30.00 397.00 699 20231227 -63.23 256 20241209 0.39 514 -50.00 20240813 256 0.39 20241209 699 -63.23 20231227 256 0.39 20241209 0.00 N 021880 500 760 억 1029073 N N 0 N 00 N
12 20241209 140334 57 100.00 KOSDAQ 신저가 금융 N N N N N 265 -10 5 -3.64 100107097 375376 153.56 272 273 263 357 193 275 266.68 0.68 0 -47 285 280 274 269 263 282 271 761 82 500 170 1 1 152184408 403 8.83 0.67 03 0.25 30.00 397.00 699 20231227 -62.09 263 20241209 0.76 514 -48.44 20240813 263 0.76 20241209 699 -62.09 20231227 263 0.76 20241209 0.00 N 021880 500 760 억 1029073 N N 0 N 00 N