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
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
20241210,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,6,2,0.97,119381330,191177,84.61,625,660,605,804,434,619,624.45,0.00,0,8211,729,674,623,568,517,701,595,174,185,500,420,1,1,34790746,217,-4.84,2.07,12,0.55,-129.00,302.00,1490,20240215,-58.05,300,20241115,108.33,1490,-58.05,20240215,300,108.33,20241115,1490,-58.05,20240215,300,108.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241210,150329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,618,-1,5,-0.16,113163997,181130,80.16,625,660,605,804,434,619,624.77,0.00,0,13268,729,674,623,568,517,701,595,174,185,500,420,1,1,34790746,215,-4.79,2.05,12,0.52,-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
20241210,140329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,613,-6,5,-0.97,90374933,144329,63.88,625,660,605,804,434,619,626.17,0.00,0,17080,729,674,623,568,517,701,595,174,185,500,420,1,1,34790746,213,-4.75,2.03,12,0.41,-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
20241210,130328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,11,2,1.78,54622801,86330,38.21,625,660,619,804,434,619,632.72,0.00,0,-924,729,674,623,568,517,701,595,174,185,500,420,1,1,34790746,219,-4.88,2.09,12,0.25,-129.00,302.00,1490,20240215,-57.72,300,20241115,110.00,1490,-57.72,20240215,300,110.00,20241115,1490,-57.72,20240215,300,110.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241210,120328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,14,2,2.26,42488775,66989,29.65,625,660,619,804,434,619,634.26,0.00,0,-1629,729,674,623,568,517,701,595,174,185,500,420,1,1,34790746,220,-4.91,2.10,12,0.19,-129.00,302.00,1490,20240215,-57.52,300,20241115,111.00,1490,-57.52,20240215,300,111.00,20241115,1490,-57.52,20240215,300,111.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241210,110328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,639,20,2,3.23,38989186,61436,27.19,625,660,619,804,434,619,634.63,0.00,0,-1259,729,674,623,568,517,701,595,174,185,500,420,1,1,34790746,222,-4.95,2.12,12,0.18,-129.00,302.00,1490,20240215,-57.11,300,20241115,113.00,1490,-57.11,20240215,300,113.00,20241115,1490,-57.11,20240215,300,113.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241210,100328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,638,19,2,3.07,28322366,44729,19.80,625,660,619,804,434,619,633.20,0.00,0,-2247,729,674,623,568,517,701,595,174,185,500,420,1,1,34790746,222,-4.95,2.11,12,0.13,-129.00,302.00,1490,20240215,-57.18,300,20241115,112.67,1490,-57.18,20240215,300,112.67,20241115,1490,-57.18,20240215,300,112.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241210,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,41,2,6.62,2398105,3749,1.66,625,660,625,804,434,619,639.67,0.00,0,-1604,729,674,623,568,517,701,595,174,185,500,420,1,1,34790746,230,-5.12,2.19,12,0.01,-129.00,302.00,1490,20240215,-55.70,300,20241115,120.00,1490,-55.70,20240215,300,120.00,20241115,1490,-55.70,20240215,300,120.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241209,160327,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,24,2,4.03,140340104,225430,154.46,595,678,572,773,417,595,622.54,0.00,0,12725,627,610,582,565,537,619,574,174,178,500,400,1,1,34790746,215,-4.80,2.05,12,0.65,-129.00,302.00,1490,20240215,-58.46,300,20241115,106.33,1490,-58.46,20240215,300,106.33,20241115,1490,-58.46,20240215,300,106.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N
20241209,150329,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,35,2,5.88,127241216,204303,139.99,595,678,572,773,417,595,622.81,0.00,0,12305,627,610,582,565,537,619,574,174,178,500,400,1,1,34790746,219,-4.88,2.09,12,0.59,-129.00,302.00,1490,20240215,-57.72,300,20241115,110.00,1490,-57.72,20240215,300,110.00,20241115,1490,-57.72,20240215,300,110.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N
20241209,140329,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,24,2,4.03,110005214,176785,121.13,595,678,572,773,417,595,622.25,0.00,0,13676,627,610,582,565,537,619,574,174,178,500,400,1,1,34790746,215,-4.80,2.05,12,0.51,-129.00,302.00,1490,20240215,-58.46,300,20241115,106.33,1490,-58.46,20240215,300,106.33,20241115,1490,-58.46,20240215,300,106.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,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 160330 57 100.00 KOSDAQ 유통 N N N N N 625 6 2 0.97 119381330 191177 84.61 625 660 605 804 434 619 624.45 0.00 0 8211 729 674 623 568 517 701 595 174 185 500 420 1 1 34790746 217 -4.84 2.07 12 0.55 -129.00 302.00 1490 20240215 -58.05 300 20241115 108.33 1490 -58.05 20240215 300 108.33 20241115 1490 -58.05 20240215 300 108.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20241210 150329 57 100.00 KOSDAQ 유통 N N N N N 618 -1 5 -0.16 113163997 181130 80.16 625 660 605 804 434 619 624.77 0.00 0 13268 729 674 623 568 517 701 595 174 185 500 420 1 1 34790746 215 -4.79 2.05 12 0.52 -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
4 20241210 140329 57 100.00 KOSDAQ 유통 N N N N N 613 -6 5 -0.97 90374933 144329 63.88 625 660 605 804 434 619 626.17 0.00 0 17080 729 674 623 568 517 701 595 174 185 500 420 1 1 34790746 213 -4.75 2.03 12 0.41 -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
5 20241210 130328 57 100.00 KOSDAQ 유통 N N N N N 630 11 2 1.78 54622801 86330 38.21 625 660 619 804 434 619 632.72 0.00 0 -924 729 674 623 568 517 701 595 174 185 500 420 1 1 34790746 219 -4.88 2.09 12 0.25 -129.00 302.00 1490 20240215 -57.72 300 20241115 110.00 1490 -57.72 20240215 300 110.00 20241115 1490 -57.72 20240215 300 110.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20241210 120328 57 100.00 KOSDAQ 유통 N N N N N 633 14 2 2.26 42488775 66989 29.65 625 660 619 804 434 619 634.26 0.00 0 -1629 729 674 623 568 517 701 595 174 185 500 420 1 1 34790746 220 -4.91 2.10 12 0.19 -129.00 302.00 1490 20240215 -57.52 300 20241115 111.00 1490 -57.52 20240215 300 111.00 20241115 1490 -57.52 20240215 300 111.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20241210 110328 57 100.00 KOSDAQ 유통 N N N N N 639 20 2 3.23 38989186 61436 27.19 625 660 619 804 434 619 634.63 0.00 0 -1259 729 674 623 568 517 701 595 174 185 500 420 1 1 34790746 222 -4.95 2.12 12 0.18 -129.00 302.00 1490 20240215 -57.11 300 20241115 113.00 1490 -57.11 20240215 300 113.00 20241115 1490 -57.11 20240215 300 113.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20241210 100328 57 100.00 KOSDAQ 유통 N N N N N 638 19 2 3.07 28322366 44729 19.80 625 660 619 804 434 619 633.20 0.00 0 -2247 729 674 623 568 517 701 595 174 185 500 420 1 1 34790746 222 -4.95 2.11 12 0.13 -129.00 302.00 1490 20240215 -57.18 300 20241115 112.67 1490 -57.18 20240215 300 112.67 20241115 1490 -57.18 20240215 300 112.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20241210 090331 57 100.00 KOSDAQ 유통 N N N N N 660 41 2 6.62 2398105 3749 1.66 625 660 625 804 434 619 639.67 0.00 0 -1604 729 674 623 568 517 701 595 174 185 500 420 1 1 34790746 230 -5.12 2.19 12 0.01 -129.00 302.00 1490 20240215 -55.70 300 20241115 120.00 1490 -55.70 20240215 300 120.00 20241115 1490 -55.70 20240215 300 120.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20241209 160327 54 100.00 KOSDAQ 유통 N N N N N 619 24 2 4.03 140340104 225430 154.46 595 678 572 773 417 595 622.54 0.00 0 12725 627 610 582 565 537 619 574 174 178 500 400 1 1 34790746 215 -4.80 2.05 12 0.65 -129.00 302.00 1490 20240215 -58.46 300 20241115 106.33 1490 -58.46 20240215 300 106.33 20241115 1490 -58.46 20240215 300 106.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 01 N
11 20241209 150329 54 100.00 KOSDAQ 유통 N N N N N 630 35 2 5.88 127241216 204303 139.99 595 678 572 773 417 595 622.81 0.00 0 12305 627 610 582 565 537 619 574 174 178 500 400 1 1 34790746 219 -4.88 2.09 12 0.59 -129.00 302.00 1490 20240215 -57.72 300 20241115 110.00 1490 -57.72 20240215 300 110.00 20241115 1490 -57.72 20240215 300 110.00 20241115 0.00 N 019660 500 173 억 0 N N 0 N 01 N
12 20241209 140329 54 100.00 KOSDAQ 유통 N N N N N 619 24 2 4.03 110005214 176785 121.13 595 678 572 773 417 595 622.25 0.00 0 13676 627 610 582 565 537 619 574 174 178 500 400 1 1 34790746 215 -4.80 2.05 12 0.51 -129.00 302.00 1490 20240215 -58.46 300 20241115 106.33 1490 -58.46 20240215 300 106.33 20241115 1490 -58.46 20240215 300 106.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 01 N