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
019570/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,신저가,금융,N,N,N,N, ,N,275,21,2,8.27,60452187,226990,59.69,254,276,252,330,178,254,266.32,0.45,0,52289,296,274,263,241,230,269,236,327,76,500,150,1,1,65310042,180,-1.17,0.46,12,0.35,-235.00,596.00,835,20240321,-67.07,252,20241210,9.13,835,-67.07,20240321,252,9.13,20241210,835,-67.07,20240321,252,9.13,20241210,0.04,N,019570,500,326 억,,295369,N,N,0,N,00,N
20241210,150329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,20,2,7.87,59152676,222248,58.45,254,276,252,330,178,254,266.16,0.45,0,53967,296,274,263,241,230,269,236,327,76,500,150,1,1,65310042,179,-1.17,0.46,12,0.34,-235.00,596.00,835,20240321,-67.19,252,20241210,8.73,835,-67.19,20240321,252,8.73,20241210,835,-67.19,20240321,252,8.73,20241210,0.04,N,019570,500,326 억,,295369,N,N,0,N,00,N
20241210,140329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,272,18,2,7.09,58267760,219007,57.60,254,276,252,330,178,254,266.05,0.45,0,55569,296,274,263,241,230,269,236,327,76,500,150,1,1,65310042,178,-1.16,0.46,12,0.34,-235.00,596.00,835,20240321,-67.43,252,20241210,7.94,835,-67.43,20240321,252,7.94,20241210,835,-67.43,20240321,252,7.94,20241210,0.04,N,019570,500,326 억,,295369,N,N,0,N,00,N
20241210,130327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,273,19,2,7.48,47568183,179617,47.24,254,276,252,330,178,254,264.83,0.45,0,34257,296,274,263,241,230,269,236,327,76,500,150,1,1,65310042,178,-1.16,0.46,12,0.28,-235.00,596.00,835,20240321,-67.31,252,20241210,8.33,835,-67.31,20240321,252,8.33,20241210,835,-67.31,20240321,252,8.33,20241210,0.04,N,019570,500,326 억,,295369,N,N,0,N,00,N
20241210,120327,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,275,21,2,8.27,43016383,162937,42.85,254,276,252,330,178,254,264.01,0.45,0,35020,296,274,263,241,230,269,236,327,76,500,150,1,1,65310042,180,-1.17,0.46,12,0.25,-235.00,596.00,835,20240321,-67.07,252,20241210,9.13,835,-67.07,20240321,252,9.13,20241210,835,-67.07,20240321,252,9.13,20241210,0.04,N,019570,500,326 억,,295369,N,N,0,N,00,N
20241210,110328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,274,20,2,7.87,38240928,145499,38.26,254,275,252,330,178,254,262.83,0.45,0,20554,296,274,263,241,230,269,236,327,76,500,150,1,1,65310042,179,-1.17,0.46,12,0.22,-235.00,596.00,835,20240321,-67.19,252,20241210,8.73,835,-67.19,20240321,252,8.73,20241210,835,-67.19,20240321,252,8.73,20241210,0.04,N,019570,500,326 억,,295369,N,N,0,N,00,N
20241210,100328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,272,18,2,7.09,30852884,118435,31.15,254,274,252,330,178,254,260.50,0.45,0,22415,296,274,263,241,230,269,236,327,76,500,150,1,1,65310042,178,-1.16,0.46,12,0.18,-235.00,596.00,835,20240321,-67.43,252,20241210,7.94,835,-67.43,20240321,252,7.94,20241210,835,-67.43,20240321,252,7.94,20241210,0.04,N,019570,500,326 억,,295369,N,N,0,N,00,N
20241210,090330,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,254,0,3,0.00,16066202,63266,16.64,254,259,252,330,178,254,253.95,0.45,0,24191,296,274,263,241,230,269,236,327,76,500,150,1,1,65310042,166,-1.08,0.43,12,0.10,-235.00,596.00,835,20240321,-69.58,252,20241210,0.79,835,-69.58,20240321,252,0.79,20241210,835,-69.58,20240321,252,0.79,20241210,0.04,N,019570,500,326 억,,295369,N,N,0,N,00,N
20241209,160326,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,254,-32,5,-11.19,99953924,378659,153.34,285,285,252,371,201,286,263.97,0.44,0,11935,298,291,283,276,268,288,273,327,85,500,170,1,1,65310042,166,-1.08,0.43,12,0.58,-235.00,596.00,835,20240321,-69.58,252,20241209,0.79,835,-69.58,20240321,252,0.79,20241209,835,-69.58,20240321,252,0.79,20241209,0.04,N,019570,500,326 억,,284146,N,N,0,N,00,N
20241209,150329,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,262,-24,5,-8.39,95051880,359607,145.62,285,285,252,371,201,286,264.32,0.44,0,17301,298,291,283,276,268,288,273,327,85,500,170,1,1,65310042,171,-1.11,0.44,12,0.55,-235.00,596.00,835,20240321,-68.62,252,20241209,3.97,835,-68.62,20240321,252,3.97,20241209,835,-68.62,20240321,252,3.97,20241209,0.04,N,019570,500,326 억,,284146,N,N,0,N,00,N
20241209,140328,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,261,-25,5,-8.74,79030195,299507,121.29,285,285,252,371,201,286,263.87,0.44,0,24819,298,291,283,276,268,288,273,327,85,500,170,1,1,65310042,170,-1.11,0.44,12,0.46,-235.00,596.00,835,20240321,-68.74,252,20241209,3.57,835,-68.74,20240321,252,3.57,20241209,835,-68.74,20240321,252,3.57,20241209,0.04,N,019570,500,326 억,,284146,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 160329 57 100.00 KOSDAQ 신저가 금융 N N N N N 275 21 2 8.27 60452187 226990 59.69 254 276 252 330 178 254 266.32 0.45 0 52289 296 274 263 241 230 269 236 327 76 500 150 1 1 65310042 180 -1.17 0.46 12 0.35 -235.00 596.00 835 20240321 -67.07 252 20241210 9.13 835 -67.07 20240321 252 9.13 20241210 835 -67.07 20240321 252 9.13 20241210 0.04 N 019570 500 326 억 295369 N N 0 N 00 N
3 20241210 150329 57 100.00 KOSDAQ 신저가 금융 N N N N N 274 20 2 7.87 59152676 222248 58.45 254 276 252 330 178 254 266.16 0.45 0 53967 296 274 263 241 230 269 236 327 76 500 150 1 1 65310042 179 -1.17 0.46 12 0.34 -235.00 596.00 835 20240321 -67.19 252 20241210 8.73 835 -67.19 20240321 252 8.73 20241210 835 -67.19 20240321 252 8.73 20241210 0.04 N 019570 500 326 억 295369 N N 0 N 00 N
4 20241210 140329 57 100.00 KOSDAQ 신저가 금융 N N N N N 272 18 2 7.09 58267760 219007 57.60 254 276 252 330 178 254 266.05 0.45 0 55569 296 274 263 241 230 269 236 327 76 500 150 1 1 65310042 178 -1.16 0.46 12 0.34 -235.00 596.00 835 20240321 -67.43 252 20241210 7.94 835 -67.43 20240321 252 7.94 20241210 835 -67.43 20240321 252 7.94 20241210 0.04 N 019570 500 326 억 295369 N N 0 N 00 N
5 20241210 130327 57 100.00 KOSDAQ 신저가 금융 N N N N N 273 19 2 7.48 47568183 179617 47.24 254 276 252 330 178 254 264.83 0.45 0 34257 296 274 263 241 230 269 236 327 76 500 150 1 1 65310042 178 -1.16 0.46 12 0.28 -235.00 596.00 835 20240321 -67.31 252 20241210 8.33 835 -67.31 20240321 252 8.33 20241210 835 -67.31 20240321 252 8.33 20241210 0.04 N 019570 500 326 억 295369 N N 0 N 00 N
6 20241210 120327 57 100.00 KOSDAQ 신저가 금융 N N N N N 275 21 2 8.27 43016383 162937 42.85 254 276 252 330 178 254 264.01 0.45 0 35020 296 274 263 241 230 269 236 327 76 500 150 1 1 65310042 180 -1.17 0.46 12 0.25 -235.00 596.00 835 20240321 -67.07 252 20241210 9.13 835 -67.07 20240321 252 9.13 20241210 835 -67.07 20240321 252 9.13 20241210 0.04 N 019570 500 326 억 295369 N N 0 N 00 N
7 20241210 110328 57 100.00 KOSDAQ 신저가 금융 N N N N N 274 20 2 7.87 38240928 145499 38.26 254 275 252 330 178 254 262.83 0.45 0 20554 296 274 263 241 230 269 236 327 76 500 150 1 1 65310042 179 -1.17 0.46 12 0.22 -235.00 596.00 835 20240321 -67.19 252 20241210 8.73 835 -67.19 20240321 252 8.73 20241210 835 -67.19 20240321 252 8.73 20241210 0.04 N 019570 500 326 억 295369 N N 0 N 00 N
8 20241210 100328 57 100.00 KOSDAQ 신저가 금융 N N N N N 272 18 2 7.09 30852884 118435 31.15 254 274 252 330 178 254 260.50 0.45 0 22415 296 274 263 241 230 269 236 327 76 500 150 1 1 65310042 178 -1.16 0.46 12 0.18 -235.00 596.00 835 20240321 -67.43 252 20241210 7.94 835 -67.43 20240321 252 7.94 20241210 835 -67.43 20240321 252 7.94 20241210 0.04 N 019570 500 326 억 295369 N N 0 N 00 N
9 20241210 090330 57 100.00 KOSDAQ 신저가 금융 N N N N N 254 0 3 0.00 16066202 63266 16.64 254 259 252 330 178 254 253.95 0.45 0 24191 296 274 263 241 230 269 236 327 76 500 150 1 1 65310042 166 -1.08 0.43 12 0.10 -235.00 596.00 835 20240321 -69.58 252 20241210 0.79 835 -69.58 20240321 252 0.79 20241210 835 -69.58 20240321 252 0.79 20241210 0.04 N 019570 500 326 억 295369 N N 0 N 00 N
10 20241209 160326 57 100.00 KOSDAQ 신저가 금융 N N N N N 254 -32 5 -11.19 99953924 378659 153.34 285 285 252 371 201 286 263.97 0.44 0 11935 298 291 283 276 268 288 273 327 85 500 170 1 1 65310042 166 -1.08 0.43 12 0.58 -235.00 596.00 835 20240321 -69.58 252 20241209 0.79 835 -69.58 20240321 252 0.79 20241209 835 -69.58 20240321 252 0.79 20241209 0.04 N 019570 500 326 억 284146 N N 0 N 00 N
11 20241209 150329 57 100.00 KOSDAQ 신저가 금융 N N N N N 262 -24 5 -8.39 95051880 359607 145.62 285 285 252 371 201 286 264.32 0.44 0 17301 298 291 283 276 268 288 273 327 85 500 170 1 1 65310042 171 -1.11 0.44 12 0.55 -235.00 596.00 835 20240321 -68.62 252 20241209 3.97 835 -68.62 20240321 252 3.97 20241209 835 -68.62 20240321 252 3.97 20241209 0.04 N 019570 500 326 억 284146 N N 0 N 00 N
12 20241209 140328 57 100.00 KOSDAQ 신저가 금융 N N N N N 261 -25 5 -8.74 79030195 299507 121.29 285 285 252 371 201 286 263.87 0.44 0 24819 298 291 283 276 268 288 273 327 85 500 170 1 1 65310042 170 -1.11 0.44 12 0.46 -235.00 596.00 835 20240321 -68.74 252 20241209 3.57 835 -68.74 20240321 252 3.57 20241209 835 -68.74 20240321 252 3.57 20241209 0.04 N 019570 500 326 억 284146 N N 0 N 00 N