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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079650/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
20241118,160619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,34,2,2.90,3021379,2527,7.94,1178,1211,1178,1526,822,1174,1195.64,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,242,15.49,0.34,12,0.01,78.00,3524.00,1749,20231109,-30.93,862,20240805,40.14,1748,-30.89,20240315,862,40.14,20240805,1748,-30.89,20240315,862,40.14,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N
20241118,150624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,32,2,2.73,2701359,2262,7.11,1178,1211,1178,1526,822,1174,1194.23,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,241,15.46,0.34,12,0.01,78.00,3524.00,1749,20231109,-31.05,862,20240805,39.91,1748,-31.01,20240315,862,39.91,20240805,1748,-31.01,20240315,862,39.91,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N
20241118,140628,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,18,2,1.53,2558103,2142,6.73,1178,1211,1178,1526,822,1174,1194.26,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,238,15.28,0.34,12,0.01,78.00,3524.00,1749,20231109,-31.85,862,20240805,38.28,1748,-31.81,20240315,862,38.28,20240805,1748,-31.81,20240315,862,38.28,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N
20241118,130624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1211,37,2,3.15,2420679,2027,6.37,1178,1211,1178,1526,822,1174,1194.22,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,242,15.53,0.34,12,0.01,78.00,3524.00,1749,20231109,-30.76,862,20240805,40.49,1748,-30.72,20240315,862,40.49,20240805,1748,-30.72,20240315,862,40.49,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N
20241118,120627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1211,37,2,3.15,2420679,2027,6.37,1178,1211,1178,1526,822,1174,1194.22,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,242,15.53,0.34,12,0.01,78.00,3524.00,1749,20231109,-30.76,862,20240805,40.49,1748,-30.72,20240315,862,40.49,20240805,1748,-30.72,20240315,862,40.49,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N
20241118,110625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1211,37,2,3.15,2420679,2027,6.37,1178,1211,1178,1526,822,1174,1194.22,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,242,15.53,0.34,12,0.01,78.00,3524.00,1749,20231109,-30.76,862,20240805,40.49,1748,-30.72,20240315,862,40.49,20240805,1748,-30.72,20240315,862,40.49,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N
20241118,100620,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,18,2,1.53,913097,771,2.42,1178,1199,1178,1526,822,1174,1184.30,0.21,0,-22,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,238,15.28,0.34,12,0.00,78.00,3524.00,1749,20231109,-31.85,862,20240805,38.28,1748,-31.81,20240315,862,38.28,20240805,1748,-31.81,20240315,862,38.28,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N
20241118,090618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1178,4,2,0.34,181412,154,0.48,1178,1178,1178,1526,822,1174,1178.00,0.21,0,0,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,236,15.10,0.33,12,0.00,78.00,3524.00,1749,20231109,-32.65,862,20240805,36.66,1748,-32.61,20240315,862,36.66,20240805,1748,-32.61,20240315,862,36.66,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N
20241115,160638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1174,-18,5,-1.51,37565709,31816,436.43,1191,1239,1165,1549,835,1192,1180.72,0.21,0,-1106,1239,1215,1203,1179,1167,1227,1191,20,357,100,830,1,1,20000000,235,15.05,0.33,12,0.16,78.00,3524.00,1749,20231109,-32.88,862,20240805,36.19,1748,-32.84,20240315,862,36.19,20240805,1748,-32.84,20240315,862,36.19,20240805,0.00,N,079650,100,20 억,,42895,N,N,0,N,00,N
20241115,150656,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1199,7,2,0.59,33539616,28404,389.63,1191,1239,1165,1549,835,1192,1180.81,0.21,0,-116,1239,1215,1203,1179,1167,1227,1191,20,357,100,830,1,1,20000000,240,15.37,0.34,12,0.14,78.00,3524.00,1749,20231109,-31.45,862,20240805,39.10,1748,-31.41,20240315,862,39.10,20240805,1748,-31.41,20240315,862,39.10,20240805,0.00,N,079650,100,20 억,,42895,N,N,0,N,00,N
20241115,140649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,0,3,0.00,33018628,27967,383.64,1191,1239,1165,1549,835,1192,1180.63,0.21,0,-116,1239,1215,1203,1179,1167,1227,1191,20,357,100,830,1,1,20000000,238,15.28,0.34,12,0.14,78.00,3524.00,1749,20231109,-31.85,862,20240805,38.28,1748,-31.81,20240315,862,38.28,20240805,1748,-31.81,20240315,862,38.28,20240805,0.00,N,079650,100,20 억,,42895,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 20241118 160619 57 100.00 KOSDAQ 비금속 N N N N N 1208 34 2 2.90 3021379 2527 7.94 1178 1211 1178 1526 822 1174 1195.64 0.21 0 -20 1266 1219 1192 1145 1118 1206 1132 20 352 100 820 1 1 20000000 242 15.49 0.34 12 0.01 78.00 3524.00 1749 20231109 -30.93 862 20240805 40.14 1748 -30.89 20240315 862 40.14 20240805 1748 -30.89 20240315 862 40.14 20240805 0.00 N 079650 100 20 억 42842 N N 0 N 00 N
3 20241118 150624 57 100.00 KOSDAQ 비금속 N N N N N 1206 32 2 2.73 2701359 2262 7.11 1178 1211 1178 1526 822 1174 1194.23 0.21 0 -20 1266 1219 1192 1145 1118 1206 1132 20 352 100 820 1 1 20000000 241 15.46 0.34 12 0.01 78.00 3524.00 1749 20231109 -31.05 862 20240805 39.91 1748 -31.01 20240315 862 39.91 20240805 1748 -31.01 20240315 862 39.91 20240805 0.00 N 079650 100 20 억 42842 N N 0 N 00 N
4 20241118 140628 57 100.00 KOSDAQ 비금속 N N N N N 1192 18 2 1.53 2558103 2142 6.73 1178 1211 1178 1526 822 1174 1194.26 0.21 0 -20 1266 1219 1192 1145 1118 1206 1132 20 352 100 820 1 1 20000000 238 15.28 0.34 12 0.01 78.00 3524.00 1749 20231109 -31.85 862 20240805 38.28 1748 -31.81 20240315 862 38.28 20240805 1748 -31.81 20240315 862 38.28 20240805 0.00 N 079650 100 20 억 42842 N N 0 N 00 N
5 20241118 130624 57 100.00 KOSDAQ 비금속 N N N N N 1211 37 2 3.15 2420679 2027 6.37 1178 1211 1178 1526 822 1174 1194.22 0.21 0 -20 1266 1219 1192 1145 1118 1206 1132 20 352 100 820 1 1 20000000 242 15.53 0.34 12 0.01 78.00 3524.00 1749 20231109 -30.76 862 20240805 40.49 1748 -30.72 20240315 862 40.49 20240805 1748 -30.72 20240315 862 40.49 20240805 0.00 N 079650 100 20 억 42842 N N 0 N 00 N
6 20241118 120627 57 100.00 KOSDAQ 비금속 N N N N N 1211 37 2 3.15 2420679 2027 6.37 1178 1211 1178 1526 822 1174 1194.22 0.21 0 -20 1266 1219 1192 1145 1118 1206 1132 20 352 100 820 1 1 20000000 242 15.53 0.34 12 0.01 78.00 3524.00 1749 20231109 -30.76 862 20240805 40.49 1748 -30.72 20240315 862 40.49 20240805 1748 -30.72 20240315 862 40.49 20240805 0.00 N 079650 100 20 억 42842 N N 0 N 00 N
7 20241118 110625 57 100.00 KOSDAQ 비금속 N N N N N 1211 37 2 3.15 2420679 2027 6.37 1178 1211 1178 1526 822 1174 1194.22 0.21 0 -20 1266 1219 1192 1145 1118 1206 1132 20 352 100 820 1 1 20000000 242 15.53 0.34 12 0.01 78.00 3524.00 1749 20231109 -30.76 862 20240805 40.49 1748 -30.72 20240315 862 40.49 20240805 1748 -30.72 20240315 862 40.49 20240805 0.00 N 079650 100 20 억 42842 N N 0 N 00 N
8 20241118 100620 57 100.00 KOSDAQ 비금속 N N N N N 1192 18 2 1.53 913097 771 2.42 1178 1199 1178 1526 822 1174 1184.30 0.21 0 -22 1266 1219 1192 1145 1118 1206 1132 20 352 100 820 1 1 20000000 238 15.28 0.34 12 0.00 78.00 3524.00 1749 20231109 -31.85 862 20240805 38.28 1748 -31.81 20240315 862 38.28 20240805 1748 -31.81 20240315 862 38.28 20240805 0.00 N 079650 100 20 억 42842 N N 0 N 00 N
9 20241118 090618 57 100.00 KOSDAQ 비금속 N N N N N 1178 4 2 0.34 181412 154 0.48 1178 1178 1178 1526 822 1174 1178.00 0.21 0 0 1266 1219 1192 1145 1118 1206 1132 20 352 100 820 1 1 20000000 236 15.10 0.33 12 0.00 78.00 3524.00 1749 20231109 -32.65 862 20240805 36.66 1748 -32.61 20240315 862 36.66 20240805 1748 -32.61 20240315 862 36.66 20240805 0.00 N 079650 100 20 억 42842 N N 0 N 00 N
10 20241115 160638 57 100.00 KOSDAQ 비금속 N N N N N 1174 -18 5 -1.51 37565709 31816 436.43 1191 1239 1165 1549 835 1192 1180.72 0.21 0 -1106 1239 1215 1203 1179 1167 1227 1191 20 357 100 830 1 1 20000000 235 15.05 0.33 12 0.16 78.00 3524.00 1749 20231109 -32.88 862 20240805 36.19 1748 -32.84 20240315 862 36.19 20240805 1748 -32.84 20240315 862 36.19 20240805 0.00 N 079650 100 20 억 42895 N N 0 N 00 N
11 20241115 150656 57 100.00 KOSDAQ 비금속 N N N N N 1199 7 2 0.59 33539616 28404 389.63 1191 1239 1165 1549 835 1192 1180.81 0.21 0 -116 1239 1215 1203 1179 1167 1227 1191 20 357 100 830 1 1 20000000 240 15.37 0.34 12 0.14 78.00 3524.00 1749 20231109 -31.45 862 20240805 39.10 1748 -31.41 20240315 862 39.10 20240805 1748 -31.41 20240315 862 39.10 20240805 0.00 N 079650 100 20 억 42895 N N 0 N 00 N
12 20241115 140649 57 100.00 KOSDAQ 비금속 N N N N N 1192 0 3 0.00 33018628 27967 383.64 1191 1239 1165 1549 835 1192 1180.63 0.21 0 -116 1239 1215 1203 1179 1167 1227 1191 20 357 100 830 1 1 20000000 238 15.28 0.34 12 0.14 78.00 3524.00 1749 20231109 -31.85 862 20240805 38.28 1748 -31.81 20240315 862 38.28 20240805 1748 -31.81 20240315 862 38.28 20240805 0.00 N 079650 100 20 억 42895 N N 0 N 00 N