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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019660/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
20241203,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,3,2,0.49,134782945,217691,99.19,609,649,605,791,427,609,619.15,0.00,0,4828,652,630,616,594,580,623,587,174,182,500,410,1,1,34790746,213,-4.74,2.03,12,0.63,-129.00,302.00,1490,20240215,-58.93,300,20241115,104.00,1490,-58.93,20240215,300,104.00,20241115,1490,-58.93,20240215,300,104.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241203,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,4,2,0.66,128565484,207563,94.58,609,649,605,791,427,609,619.40,0.00,0,4632,652,630,616,594,580,623,587,174,182,500,410,1,1,34790746,213,-4.75,2.03,12,0.60,-129.00,302.00,1490,20240215,-58.86,300,20241115,104.33,1490,-58.86,20240215,300,104.33,20241115,1490,-58.86,20240215,300,104.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241203,140333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,9,2,1.48,121148849,195483,89.07,609,649,605,791,427,609,619.74,0.00,0,4632,652,630,616,594,580,623,587,174,182,500,410,1,1,34790746,215,-4.79,2.05,12,0.56,-129.00,302.00,1490,20240215,-58.52,300,20241115,106.00,1490,-58.52,20240215,300,106.00,20241115,1490,-58.52,20240215,300,106.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241203,130331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,12,2,1.97,113674805,183297,83.52,609,649,605,791,427,609,620.17,0.00,0,4957,652,630,616,594,580,623,587,174,182,500,410,1,1,34790746,216,-4.81,2.06,12,0.53,-129.00,302.00,1490,20240215,-58.32,300,20241115,107.00,1490,-58.32,20240215,300,107.00,20241115,1490,-58.32,20240215,300,107.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241203,120342,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,17,2,2.79,93613334,150427,68.54,609,649,605,791,427,609,622.32,0.00,0,4940,652,630,616,594,580,623,587,174,182,500,410,1,1,34790746,218,-4.85,2.07,12,0.43,-129.00,302.00,1490,20240215,-57.99,300,20241115,108.67,1490,-57.99,20240215,300,108.67,20241115,1490,-57.99,20240215,300,108.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241203,110329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,0,3,0.00,69693024,111785,50.94,609,649,605,791,427,609,623.46,0.00,0,6691,652,630,616,594,580,623,587,174,182,500,410,1,1,34790746,212,-4.72,2.02,12,0.32,-129.00,302.00,1490,20240215,-59.13,300,20241115,103.00,1490,-59.13,20240215,300,103.00,20241115,1490,-59.13,20240215,300,103.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241203,100323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,7,2,1.15,58249374,92987,42.37,609,649,609,791,427,609,626.42,0.00,0,6618,652,630,616,594,580,623,587,174,182,500,410,1,1,34790746,214,-4.78,2.04,12,0.27,-129.00,302.00,1490,20240215,-58.66,300,20241115,105.33,1490,-58.66,20240215,300,105.33,20241115,1490,-58.66,20240215,300,105.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241203,090322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,20,2,3.28,4780742,7765,3.54,609,630,609,791,427,609,615.68,0.00,0,-751,652,630,616,594,580,623,587,174,182,500,410,1,1,34790746,219,-4.88,2.08,12,0.02,-129.00,302.00,1490,20240215,-57.79,300,20241115,109.67,1490,-57.79,20240215,300,109.67,20241115,1490,-57.79,20240215,300,109.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241202,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,609,-11,5,-1.77,133087590,217065,54.79,620,638,602,806,434,620,613.12,0.00,0,-30069,687,653,626,592,565,640,579,174,186,500,420,1,1,34790746,212,-4.72,2.02,12,0.62,-129.00,302.00,1490,20240215,-59.13,300,20241115,103.00,1490,-59.13,20240215,300,103.00,20241115,1490,-59.13,20240215,300,103.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241202,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,610,-10,5,-1.61,111528818,181443,45.80,620,638,602,806,434,620,614.67,0.00,0,-6432,687,653,626,592,565,640,579,174,186,500,420,1,1,34790746,212,-4.73,2.02,12,0.52,-129.00,302.00,1490,20240215,-59.06,300,20241115,103.33,1490,-59.06,20240215,300,103.33,20241115,1490,-59.06,20240215,300,103.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241202,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,617,-3,5,-0.48,106040173,172417,43.52,620,638,602,806,434,620,615.01,0.00,0,-6540,687,653,626,592,565,640,579,174,186,500,420,1,1,34790746,215,-4.78,2.04,12,0.50,-129.00,302.00,1490,20240215,-58.59,300,20241115,105.67,1490,-58.59,20240215,300,105.67,20241115,1490,-58.59,20240215,300,105.67,20241115,0.00,N,019660,500,173 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 20241203 160337 57 100.00 KOSDAQ 유통 N N N N N 612 3 2 0.49 134782945 217691 99.19 609 649 605 791 427 609 619.15 0.00 0 4828 652 630 616 594 580 623 587 174 182 500 410 1 1 34790746 213 -4.74 2.03 12 0.63 -129.00 302.00 1490 20240215 -58.93 300 20241115 104.00 1490 -58.93 20240215 300 104.00 20241115 1490 -58.93 20240215 300 104.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20241203 150339 57 100.00 KOSDAQ 유통 N N N N N 613 4 2 0.66 128565484 207563 94.58 609 649 605 791 427 609 619.40 0.00 0 4632 652 630 616 594 580 623 587 174 182 500 410 1 1 34790746 213 -4.75 2.03 12 0.60 -129.00 302.00 1490 20240215 -58.86 300 20241115 104.33 1490 -58.86 20240215 300 104.33 20241115 1490 -58.86 20240215 300 104.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
4 20241203 140333 57 100.00 KOSDAQ 유통 N N N N N 618 9 2 1.48 121148849 195483 89.07 609 649 605 791 427 609 619.74 0.00 0 4632 652 630 616 594 580 623 587 174 182 500 410 1 1 34790746 215 -4.79 2.05 12 0.56 -129.00 302.00 1490 20240215 -58.52 300 20241115 106.00 1490 -58.52 20240215 300 106.00 20241115 1490 -58.52 20240215 300 106.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
5 20241203 130331 57 100.00 KOSDAQ 유통 N N N N N 621 12 2 1.97 113674805 183297 83.52 609 649 605 791 427 609 620.17 0.00 0 4957 652 630 616 594 580 623 587 174 182 500 410 1 1 34790746 216 -4.81 2.06 12 0.53 -129.00 302.00 1490 20240215 -58.32 300 20241115 107.00 1490 -58.32 20240215 300 107.00 20241115 1490 -58.32 20240215 300 107.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20241203 120342 57 100.00 KOSDAQ 유통 N N N N N 626 17 2 2.79 93613334 150427 68.54 609 649 605 791 427 609 622.32 0.00 0 4940 652 630 616 594 580 623 587 174 182 500 410 1 1 34790746 218 -4.85 2.07 12 0.43 -129.00 302.00 1490 20240215 -57.99 300 20241115 108.67 1490 -57.99 20240215 300 108.67 20241115 1490 -57.99 20240215 300 108.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20241203 110329 57 100.00 KOSDAQ 유통 N N N N N 609 0 3 0.00 69693024 111785 50.94 609 649 605 791 427 609 623.46 0.00 0 6691 652 630 616 594 580 623 587 174 182 500 410 1 1 34790746 212 -4.72 2.02 12 0.32 -129.00 302.00 1490 20240215 -59.13 300 20241115 103.00 1490 -59.13 20240215 300 103.00 20241115 1490 -59.13 20240215 300 103.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20241203 100323 57 100.00 KOSDAQ 유통 N N N N N 616 7 2 1.15 58249374 92987 42.37 609 649 609 791 427 609 626.42 0.00 0 6618 652 630 616 594 580 623 587 174 182 500 410 1 1 34790746 214 -4.78 2.04 12 0.27 -129.00 302.00 1490 20240215 -58.66 300 20241115 105.33 1490 -58.66 20240215 300 105.33 20241115 1490 -58.66 20240215 300 105.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20241203 090322 57 100.00 KOSDAQ 유통 N N N N N 629 20 2 3.28 4780742 7765 3.54 609 630 609 791 427 609 615.68 0.00 0 -751 652 630 616 594 580 623 587 174 182 500 410 1 1 34790746 219 -4.88 2.08 12 0.02 -129.00 302.00 1490 20240215 -57.79 300 20241115 109.67 1490 -57.79 20240215 300 109.67 20241115 1490 -57.79 20240215 300 109.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20241202 160313 57 100.00 KOSDAQ 유통 N N N N N 609 -11 5 -1.77 133087590 217065 54.79 620 638 602 806 434 620 613.12 0.00 0 -30069 687 653 626 592 565 640 579 174 186 500 420 1 1 34790746 212 -4.72 2.02 12 0.62 -129.00 302.00 1490 20240215 -59.13 300 20241115 103.00 1490 -59.13 20240215 300 103.00 20241115 1490 -59.13 20240215 300 103.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
11 20241202 150336 57 100.00 KOSDAQ 유통 N N N N N 610 -10 5 -1.61 111528818 181443 45.80 620 638 602 806 434 620 614.67 0.00 0 -6432 687 653 626 592 565 640 579 174 186 500 420 1 1 34790746 212 -4.73 2.02 12 0.52 -129.00 302.00 1490 20240215 -59.06 300 20241115 103.33 1490 -59.06 20240215 300 103.33 20241115 1490 -59.06 20240215 300 103.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
12 20241202 140325 57 100.00 KOSDAQ 유통 N N N N N 617 -3 5 -0.48 106040173 172417 43.52 620 638 602 806 434 620 615.01 0.00 0 -6540 687 653 626 592 565 640 579 174 186 500 420 1 1 34790746 215 -4.78 2.04 12 0.50 -129.00 302.00 1490 20240215 -58.59 300 20241115 105.67 1490 -58.59 20240215 300 105.67 20241115 1490 -58.59 20240215 300 105.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N