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
019590/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
20241210,160329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241210,150329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241210,140329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241210,130327,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241210,120328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241210,110328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241210,100328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241210,090331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241209,160326,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241209,150329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N
20241209,140328,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,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 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
3 20241210 150329 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
4 20241210 140329 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
5 20241210 130327 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
6 20241210 120328 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
7 20241210 110328 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
8 20241210 100328 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
9 20241210 090331 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
10 20241209 160326 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
11 20241209 150329 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N
12 20241209 140328 58 100.00 KOSDAQ 금융 N N N N N 921 0 3 0.00 0 0 0.00 0 0 0 1197 645 921 0.00 0.96 0 0 921 921 921 921 921 921 921 570 276 500 0 1 1 113966542 1050 -10.59 2.00 12 0.00 -87.00 460.00 1028 20240216 -10.41 653 20231215 41.04 1028 -10.41 20240216 793 16.14 20240102 1028 -10.41 20240216 653 41.04 20231215 0.06 N 019590 500 569 억 1090867 N N 0 N 00 N