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
019550/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
20241210,160329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,759,35,2,4.83,1132933459,1533299,61.38,712,759,712,941,507,724,738.70,5.00,0,501395,790,756,738,704,686,748,696,835,217,500,520,1,1,162066575,1230,14.88,0.97,12,0.95,51.00,785.00,1170,20240610,-35.13,639,20241025,18.78,1170,-35.13,20240610,639,18.78,20241025,1170,-35.13,20240610,639,18.78,20241025,2.46,N,019550,500,835 억,,8100430,N,N,537,N,00,N
20241210,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,756,32,2,4.42,1020195427,1384362,55.42,712,759,712,941,507,724,736.96,5.00,0,499703,790,756,738,704,686,748,696,835,217,500,520,1,1,162066575,1225,14.82,0.96,12,0.85,51.00,785.00,1170,20240610,-35.38,639,20241025,18.31,1170,-35.38,20240610,639,18.31,20241025,1170,-35.38,20240610,639,18.31,20241025,2.46,N,019550,500,835 억,,8100430,N,N,246,N,00,N
20241210,140329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,752,28,2,3.87,958819355,1303150,52.17,712,757,712,941,507,724,735.78,5.00,0,479223,790,756,738,704,686,748,696,835,217,500,520,1,1,162066575,1219,14.75,0.96,12,0.80,51.00,785.00,1170,20240610,-35.73,639,20241025,17.68,1170,-35.73,20240610,639,17.68,20241025,1170,-35.73,20240610,639,17.68,20241025,2.46,N,019550,500,835 억,,8100430,N,N,246,N,00,N
20241210,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,754,30,2,4.14,891785042,1214178,48.60,712,755,712,941,507,724,734.49,5.00,0,459682,790,756,738,704,686,748,696,835,217,500,520,1,1,162066575,1222,14.78,0.96,12,0.75,51.00,785.00,1170,20240610,-35.56,639,20241025,18.00,1170,-35.56,20240610,639,18.00,20241025,1170,-35.56,20240610,639,18.00,20241025,2.46,N,019550,500,835 억,,8100430,N,N,246,N,00,N
20241210,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,752,28,2,3.87,766634529,1047009,41.91,712,755,712,941,507,724,732.22,5.00,0,421579,790,756,738,704,686,748,696,835,217,500,520,1,1,162066575,1219,14.75,0.96,12,0.65,51.00,785.00,1170,20240610,-35.73,639,20241025,17.68,1170,-35.73,20240610,639,17.68,20241025,1170,-35.73,20240610,639,17.68,20241025,2.46,N,019550,500,835 억,,8100430,N,N,246,N,00,N
20241210,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,20,2,2.76,618814305,849505,34.01,712,749,712,941,507,724,728.45,5.00,0,429093,790,756,738,704,686,748,696,835,217,500,520,1,1,162066575,1206,14.59,0.95,12,0.52,51.00,785.00,1170,20240610,-36.41,639,20241025,16.43,1170,-36.41,20240610,639,16.43,20241025,1170,-36.41,20240610,639,16.43,20241025,2.46,N,019550,500,835 억,,8100430,N,N,246,N,00,N
20241210,100327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,741,17,2,2.35,558901894,768972,30.78,712,744,712,941,507,724,726.82,5.00,0,421007,790,756,738,704,686,748,696,835,217,500,520,1,1,162066575,1201,14.53,0.94,12,0.47,51.00,785.00,1170,20240610,-36.67,639,20241025,15.96,1170,-36.67,20240610,639,15.96,20241025,1170,-36.67,20240610,639,15.96,20241025,2.46,N,019550,500,835 억,,8100430,N,N,246,N,00,N
20241210,090330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,730,6,2,0.83,131463436,183006,7.33,712,730,712,941,507,724,718.31,5.00,0,106678,790,756,738,704,686,748,696,835,217,500,520,1,1,162066575,1183,14.31,0.93,12,0.11,51.00,785.00,1170,20240610,-37.61,639,20241025,14.24,1170,-37.61,20240610,639,14.24,20241025,1170,-37.61,20240610,639,14.24,20241025,2.46,N,019550,500,835 억,,8100430,N,N,246,N,00,N
20241209,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,-39,5,-5.11,1823790670,2483499,86.80,772,772,720,991,535,763,734.14,5.15,0,-251531,804,783,765,744,726,774,735,835,228,500,540,1,1,162066575,1173,14.20,0.92,12,1.53,51.00,785.00,1170,20240610,-38.12,639,20241025,13.30,1170,-38.12,20240610,639,13.30,20241025,1170,-38.12,20240610,639,13.30,20241025,2.44,N,019550,500,835 억,,8348617,N,N,246,N,00,N
20241209,150328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,729,-34,5,-4.46,1734165308,2359984,82.48,772,772,720,991,535,763,734.55,5.15,0,-251449,804,783,765,744,726,774,735,835,228,500,540,1,1,162066575,1181,14.29,0.93,12,1.46,51.00,785.00,1170,20240610,-37.69,639,20241025,14.08,1170,-37.69,20240610,639,14.08,20241025,1170,-37.69,20240610,639,14.08,20241025,2.44,N,019550,500,835 억,,8348617,N,N,2284,N,00,N
20241209,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,-37,5,-4.85,1394170116,1893862,66.19,772,772,720,991,535,763,735.82,5.15,0,-196862,804,783,765,744,726,774,735,835,228,500,540,1,1,162066575,1177,14.24,0.92,12,1.17,51.00,785.00,1170,20240610,-37.95,639,20241025,13.62,1170,-37.95,20240610,639,13.62,20241025,1170,-37.95,20240610,639,13.62,20241025,2.44,N,019550,500,835 억,,8348617,N,N,2284,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 160329 57 100.00 KOSDAQ 금융 N N N N N 759 35 2 4.83 1132933459 1533299 61.38 712 759 712 941 507 724 738.70 5.00 0 501395 790 756 738 704 686 748 696 835 217 500 520 1 1 162066575 1230 14.88 0.97 12 0.95 51.00 785.00 1170 20240610 -35.13 639 20241025 18.78 1170 -35.13 20240610 639 18.78 20241025 1170 -35.13 20240610 639 18.78 20241025 2.46 N 019550 500 835 억 8100430 N N 537 N 00 N
3 20241210 150329 57 100.00 KOSDAQ 금융 N N N N N 756 32 2 4.42 1020195427 1384362 55.42 712 759 712 941 507 724 736.96 5.00 0 499703 790 756 738 704 686 748 696 835 217 500 520 1 1 162066575 1225 14.82 0.96 12 0.85 51.00 785.00 1170 20240610 -35.38 639 20241025 18.31 1170 -35.38 20240610 639 18.31 20241025 1170 -35.38 20240610 639 18.31 20241025 2.46 N 019550 500 835 억 8100430 N N 246 N 00 N
4 20241210 140329 57 100.00 KOSDAQ 금융 N N N N N 752 28 2 3.87 958819355 1303150 52.17 712 757 712 941 507 724 735.78 5.00 0 479223 790 756 738 704 686 748 696 835 217 500 520 1 1 162066575 1219 14.75 0.96 12 0.80 51.00 785.00 1170 20240610 -35.73 639 20241025 17.68 1170 -35.73 20240610 639 17.68 20241025 1170 -35.73 20240610 639 17.68 20241025 2.46 N 019550 500 835 억 8100430 N N 246 N 00 N
5 20241210 130327 57 100.00 KOSDAQ 금융 N N N N N 754 30 2 4.14 891785042 1214178 48.60 712 755 712 941 507 724 734.49 5.00 0 459682 790 756 738 704 686 748 696 835 217 500 520 1 1 162066575 1222 14.78 0.96 12 0.75 51.00 785.00 1170 20240610 -35.56 639 20241025 18.00 1170 -35.56 20240610 639 18.00 20241025 1170 -35.56 20240610 639 18.00 20241025 2.46 N 019550 500 835 억 8100430 N N 246 N 00 N
6 20241210 120327 57 100.00 KOSDAQ 금융 N N N N N 752 28 2 3.87 766634529 1047009 41.91 712 755 712 941 507 724 732.22 5.00 0 421579 790 756 738 704 686 748 696 835 217 500 520 1 1 162066575 1219 14.75 0.96 12 0.65 51.00 785.00 1170 20240610 -35.73 639 20241025 17.68 1170 -35.73 20240610 639 17.68 20241025 1170 -35.73 20240610 639 17.68 20241025 2.46 N 019550 500 835 억 8100430 N N 246 N 00 N
7 20241210 110327 57 100.00 KOSDAQ 금융 N N N N N 744 20 2 2.76 618814305 849505 34.01 712 749 712 941 507 724 728.45 5.00 0 429093 790 756 738 704 686 748 696 835 217 500 520 1 1 162066575 1206 14.59 0.95 12 0.52 51.00 785.00 1170 20240610 -36.41 639 20241025 16.43 1170 -36.41 20240610 639 16.43 20241025 1170 -36.41 20240610 639 16.43 20241025 2.46 N 019550 500 835 억 8100430 N N 246 N 00 N
8 20241210 100327 57 100.00 KOSDAQ 금융 N N N N N 741 17 2 2.35 558901894 768972 30.78 712 744 712 941 507 724 726.82 5.00 0 421007 790 756 738 704 686 748 696 835 217 500 520 1 1 162066575 1201 14.53 0.94 12 0.47 51.00 785.00 1170 20240610 -36.67 639 20241025 15.96 1170 -36.67 20240610 639 15.96 20241025 1170 -36.67 20240610 639 15.96 20241025 2.46 N 019550 500 835 억 8100430 N N 246 N 00 N
9 20241210 090330 57 100.00 KOSDAQ 금융 N N N N N 730 6 2 0.83 131463436 183006 7.33 712 730 712 941 507 724 718.31 5.00 0 106678 790 756 738 704 686 748 696 835 217 500 520 1 1 162066575 1183 14.31 0.93 12 0.11 51.00 785.00 1170 20240610 -37.61 639 20241025 14.24 1170 -37.61 20240610 639 14.24 20241025 1170 -37.61 20240610 639 14.24 20241025 2.46 N 019550 500 835 억 8100430 N N 246 N 00 N
10 20241209 160326 57 100.00 KOSDAQ 금융 N N N N N 724 -39 5 -5.11 1823790670 2483499 86.80 772 772 720 991 535 763 734.14 5.15 0 -251531 804 783 765 744 726 774 735 835 228 500 540 1 1 162066575 1173 14.20 0.92 12 1.53 51.00 785.00 1170 20240610 -38.12 639 20241025 13.30 1170 -38.12 20240610 639 13.30 20241025 1170 -38.12 20240610 639 13.30 20241025 2.44 N 019550 500 835 억 8348617 N N 246 N 00 N
11 20241209 150328 57 100.00 KOSDAQ 금융 N N N N N 729 -34 5 -4.46 1734165308 2359984 82.48 772 772 720 991 535 763 734.55 5.15 0 -251449 804 783 765 744 726 774 735 835 228 500 540 1 1 162066575 1181 14.29 0.93 12 1.46 51.00 785.00 1170 20240610 -37.69 639 20241025 14.08 1170 -37.69 20240610 639 14.08 20241025 1170 -37.69 20240610 639 14.08 20241025 2.44 N 019550 500 835 억 8348617 N N 2284 N 00 N
12 20241209 140328 57 100.00 KOSDAQ 금융 N N N N N 726 -37 5 -4.85 1394170116 1893862 66.19 772 772 720 991 535 763 735.82 5.15 0 -196862 804 783 765 744 726 774 735 835 228 500 540 1 1 162066575 1177 14.24 0.92 12 1.17 51.00 785.00 1170 20240610 -37.95 639 20241025 13.62 1170 -37.95 20240610 639 13.62 20241025 1170 -37.95 20240610 639 13.62 20241025 2.44 N 019550 500 835 억 8348617 N N 2284 N 00 N