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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019660/price/prices-20241101.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
20241121,160330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,446,-20,5,-4.29,274143138,631392,13.82,466,466,410,605,327,466,434.18,0.00,0,-8928,720,593,524,397,328,558,362,174,139,500,310,1,1,34790746,155,-3.46,1.48,12,1.81,-129.00,302.00,1490,20240215,-70.07,300,20241115,48.67,1490,-70.07,20240215,300,48.67,20241115,1490,-70.07,20240215,300,48.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241121,150336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,443,-23,5,-4.94,264304390,609324,13.34,466,466,410,605,327,466,433.77,0.00,0,-6493,720,593,524,397,328,558,362,174,139,500,310,1,1,34790746,154,-3.43,1.47,12,1.75,-129.00,302.00,1490,20240215,-70.27,300,20241115,47.67,1490,-70.27,20240215,300,47.67,20241115,1490,-70.27,20240215,300,47.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241121,140336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,433,-33,5,-7.08,253844646,585374,12.81,466,466,410,605,327,466,433.65,0.00,0,-7770,720,593,524,397,328,558,362,174,139,500,310,1,1,34790746,151,-3.36,1.43,12,1.68,-129.00,302.00,1490,20240215,-70.94,300,20241115,44.33,1490,-70.94,20240215,300,44.33,20241115,1490,-70.94,20240215,300,44.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241121,130334,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,437,-29,5,-6.22,238885278,551167,12.06,466,466,410,605,327,466,433.42,0.00,0,5172,720,593,524,397,328,558,362,174,139,500,310,1,1,34790746,152,-3.39,1.45,12,1.58,-129.00,302.00,1490,20240215,-70.67,300,20241115,45.67,1490,-70.67,20240215,300,45.67,20241115,1490,-70.67,20240215,300,45.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241121,120333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,437,-29,5,-6.22,232959577,537556,11.77,466,466,410,605,327,466,433.37,0.00,0,6916,720,593,524,397,328,558,362,174,139,500,310,1,1,34790746,152,-3.39,1.45,12,1.55,-129.00,302.00,1490,20240215,-70.67,300,20241115,45.67,1490,-70.67,20240215,300,45.67,20241115,1490,-70.67,20240215,300,45.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241121,110332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,437,-29,5,-6.22,220592578,509183,11.15,466,466,410,605,327,466,433.23,0.00,0,5345,720,593,524,397,328,558,362,174,139,500,310,1,1,34790746,152,-3.39,1.45,12,1.46,-129.00,302.00,1490,20240215,-70.67,300,20241115,45.67,1490,-70.67,20240215,300,45.67,20241115,1490,-70.67,20240215,300,45.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241121,100335,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,439,-27,5,-5.79,202426944,467486,10.23,466,466,410,605,327,466,433.01,0.00,0,8330,720,593,524,397,328,558,362,174,139,500,310,1,1,34790746,153,-3.40,1.45,12,1.34,-129.00,302.00,1490,20240215,-70.54,300,20241115,46.33,1490,-70.54,20240215,300,46.33,20241115,1490,-70.54,20240215,300,46.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241121,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,455,-11,5,-2.36,28119027,61515,1.35,466,466,436,605,327,466,457.11,0.00,0,21031,720,593,524,397,328,558,362,174,139,500,310,1,1,34790746,158,-3.53,1.51,12,0.18,-129.00,302.00,1490,20240215,-69.46,300,20241115,51.67,1490,-69.46,20240215,300,51.67,20241115,1490,-69.46,20240215,300,51.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N
20241120,160331,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,466,-35,5,-6.99,2568853609,4549048,399.61,651,651,455,651,351,501,564.74,0.00,0,-12942,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,162,-3.61,1.54,12,13.08,-129.00,302.00,1490,20240215,-68.72,300,20241115,55.33,1490,-68.72,20240215,300,55.33,20241115,1490,-68.72,20240215,300,55.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N
20241120,150337,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,-43,5,-8.58,2535769610,4477206,393.30,651,651,455,651,351,501,566.37,0.00,0,-10494,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,159,-3.55,1.52,12,12.87,-129.00,302.00,1490,20240215,-69.26,300,20241115,52.67,1490,-69.26,20240215,300,52.67,20241115,1490,-69.26,20240215,300,52.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,01,N
20241120,140337,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,-31,5,-6.19,2461324228,4315401,379.09,651,651,462,651,351,501,570.36,0.00,0,-1185,573,536,464,427,355,555,446,174,150,500,340,1,1,34790746,164,-3.64,1.56,12,12.40,-129.00,302.00,1490,20240215,-68.46,300,20241115,56.67,1490,-68.46,20240215,300,56.67,20241115,1490,-68.46,20240215,300,56.67,20241115,0.00,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 20241121 160330 57 100.00 KOSDAQ 유통 N N N N N 446 -20 5 -4.29 274143138 631392 13.82 466 466 410 605 327 466 434.18 0.00 0 -8928 720 593 524 397 328 558 362 174 139 500 310 1 1 34790746 155 -3.46 1.48 12 1.81 -129.00 302.00 1490 20240215 -70.07 300 20241115 48.67 1490 -70.07 20240215 300 48.67 20241115 1490 -70.07 20240215 300 48.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
3 20241121 150336 57 100.00 KOSDAQ 유통 N N N N N 443 -23 5 -4.94 264304390 609324 13.34 466 466 410 605 327 466 433.77 0.00 0 -6493 720 593 524 397 328 558 362 174 139 500 310 1 1 34790746 154 -3.43 1.47 12 1.75 -129.00 302.00 1490 20240215 -70.27 300 20241115 47.67 1490 -70.27 20240215 300 47.67 20241115 1490 -70.27 20240215 300 47.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
4 20241121 140336 57 100.00 KOSDAQ 유통 N N N N N 433 -33 5 -7.08 253844646 585374 12.81 466 466 410 605 327 466 433.65 0.00 0 -7770 720 593 524 397 328 558 362 174 139 500 310 1 1 34790746 151 -3.36 1.43 12 1.68 -129.00 302.00 1490 20240215 -70.94 300 20241115 44.33 1490 -70.94 20240215 300 44.33 20241115 1490 -70.94 20240215 300 44.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
5 20241121 130334 57 100.00 KOSDAQ 유통 N N N N N 437 -29 5 -6.22 238885278 551167 12.06 466 466 410 605 327 466 433.42 0.00 0 5172 720 593 524 397 328 558 362 174 139 500 310 1 1 34790746 152 -3.39 1.45 12 1.58 -129.00 302.00 1490 20240215 -70.67 300 20241115 45.67 1490 -70.67 20240215 300 45.67 20241115 1490 -70.67 20240215 300 45.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
6 20241121 120333 57 100.00 KOSDAQ 유통 N N N N N 437 -29 5 -6.22 232959577 537556 11.77 466 466 410 605 327 466 433.37 0.00 0 6916 720 593 524 397 328 558 362 174 139 500 310 1 1 34790746 152 -3.39 1.45 12 1.55 -129.00 302.00 1490 20240215 -70.67 300 20241115 45.67 1490 -70.67 20240215 300 45.67 20241115 1490 -70.67 20240215 300 45.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
7 20241121 110332 57 100.00 KOSDAQ 유통 N N N N N 437 -29 5 -6.22 220592578 509183 11.15 466 466 410 605 327 466 433.23 0.00 0 5345 720 593 524 397 328 558 362 174 139 500 310 1 1 34790746 152 -3.39 1.45 12 1.46 -129.00 302.00 1490 20240215 -70.67 300 20241115 45.67 1490 -70.67 20240215 300 45.67 20241115 1490 -70.67 20240215 300 45.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
8 20241121 100335 57 100.00 KOSDAQ 유통 N N N N N 439 -27 5 -5.79 202426944 467486 10.23 466 466 410 605 327 466 433.01 0.00 0 8330 720 593 524 397 328 558 362 174 139 500 310 1 1 34790746 153 -3.40 1.45 12 1.34 -129.00 302.00 1490 20240215 -70.54 300 20241115 46.33 1490 -70.54 20240215 300 46.33 20241115 1490 -70.54 20240215 300 46.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
9 20241121 090333 57 100.00 KOSDAQ 유통 N N N N N 455 -11 5 -2.36 28119027 61515 1.35 466 466 436 605 327 466 457.11 0.00 0 21031 720 593 524 397 328 558 362 174 139 500 310 1 1 34790746 158 -3.53 1.51 12 0.18 -129.00 302.00 1490 20240215 -69.46 300 20241115 51.67 1490 -69.46 20240215 300 51.67 20241115 1490 -69.46 20240215 300 51.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 00 N
10 20241120 160331 54 100.00 KOSDAQ 유통 N N N N N 466 -35 5 -6.99 2568853609 4549048 399.61 651 651 455 651 351 501 564.74 0.00 0 -12942 573 536 464 427 355 555 446 174 150 500 340 1 1 34790746 162 -3.61 1.54 12 13.08 -129.00 302.00 1490 20240215 -68.72 300 20241115 55.33 1490 -68.72 20240215 300 55.33 20241115 1490 -68.72 20240215 300 55.33 20241115 0.00 N 019660 500 173 억 0 N N 0 N 01 N
11 20241120 150337 54 100.00 KOSDAQ 유통 N N N N N 458 -43 5 -8.58 2535769610 4477206 393.30 651 651 455 651 351 501 566.37 0.00 0 -10494 573 536 464 427 355 555 446 174 150 500 340 1 1 34790746 159 -3.55 1.52 12 12.87 -129.00 302.00 1490 20240215 -69.26 300 20241115 52.67 1490 -69.26 20240215 300 52.67 20241115 1490 -69.26 20240215 300 52.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 01 N
12 20241120 140337 54 100.00 KOSDAQ 유통 N N N N N 470 -31 5 -6.19 2461324228 4315401 379.09 651 651 462 651 351 501 570.36 0.00 0 -1185 573 536 464 427 355 555 446 174 150 500 340 1 1 34790746 164 -3.64 1.56 12 12.40 -129.00 302.00 1490 20240215 -68.46 300 20241115 56.67 1490 -68.46 20240215 300 56.67 20241115 1490 -68.46 20240215 300 56.67 20241115 0.00 N 019660 500 173 억 0 N N 0 N 01 N