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
079650/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
20241210,160633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,55,2,4.84,46562476,41113,91.54,1100,1196,1100,1478,796,1137,1132.55,0.22,0,28,1185,1161,1126,1102,1067,1173,1114,20,341,100,790,1,1,20000000,238,15.28,0.34,12,0.21,78.00,3524.00,1748,20240315,-31.81,862,20240805,38.28,1748,-31.81,20240315,862,38.28,20240805,1748,-31.81,20240315,862,38.28,20240805,0.00,N,079650,100,20 억,,43106,N,N,0,N,00,N
20241210,150635,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1179,42,2,3.69,45427239,40150,89.40,1100,1180,1100,1478,796,1137,1131.44,0.22,0,49,1185,1161,1126,1102,1067,1173,1114,20,341,100,790,1,1,20000000,236,15.12,0.33,12,0.20,78.00,3524.00,1748,20240315,-32.55,862,20240805,36.77,1748,-32.55,20240315,862,36.77,20240805,1748,-32.55,20240315,862,36.77,20240805,0.00,N,079650,100,20 억,,43106,N,N,0,N,00,N
20241210,140635,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1126,-11,5,-0.97,43249037,38233,85.13,1100,1159,1100,1478,796,1137,1131.20,0.22,0,20,1185,1161,1126,1102,1067,1173,1114,20,341,100,790,1,1,20000000,225,14.44,0.32,12,0.19,78.00,3524.00,1748,20240315,-35.58,862,20240805,30.63,1748,-35.58,20240315,862,30.63,20240805,1748,-35.58,20240315,862,30.63,20240805,0.00,N,079650,100,20 억,,43106,N,N,0,N,00,N
20241210,130634,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,0,3,0.00,15946179,14180,31.57,1100,1137,1100,1478,796,1137,1124.55,0.22,0,39,1185,1161,1126,1102,1067,1173,1114,20,341,100,790,1,1,20000000,227,14.58,0.32,12,0.07,78.00,3524.00,1748,20240315,-34.95,862,20240805,31.90,1748,-34.95,20240315,862,31.90,20240805,1748,-34.95,20240315,862,31.90,20240805,0.00,N,079650,100,20 억,,43106,N,N,0,N,00,N
20241210,120634,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1121,-16,5,-1.41,10652227,9503,21.16,1100,1137,1100,1478,796,1137,1120.93,0.22,0,128,1185,1161,1126,1102,1067,1173,1114,20,341,100,790,1,1,20000000,224,14.37,0.32,12,0.05,78.00,3524.00,1748,20240315,-35.87,862,20240805,30.05,1748,-35.87,20240315,862,30.05,20240805,1748,-35.87,20240315,862,30.05,20240805,0.00,N,079650,100,20 억,,43106,N,N,0,N,00,N
20241210,110633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1118,-19,5,-1.67,7368241,6571,14.63,1100,1137,1100,1478,796,1137,1121.33,0.22,0,128,1185,1161,1126,1102,1067,1173,1114,20,341,100,790,1,1,20000000,224,14.33,0.32,12,0.03,78.00,3524.00,1748,20240315,-36.04,862,20240805,29.70,1748,-36.04,20240315,862,29.70,20240805,1748,-36.04,20240315,862,29.70,20240805,0.00,N,079650,100,20 억,,43106,N,N,0,N,00,N
20241210,100634,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1133,-4,5,-0.35,4538737,4052,9.02,1100,1137,1100,1478,796,1137,1120.12,0.22,0,54,1185,1161,1126,1102,1067,1173,1114,20,341,100,790,1,1,20000000,227,14.53,0.32,12,0.02,78.00,3524.00,1748,20240315,-35.18,862,20240805,31.44,1748,-35.18,20240315,862,31.44,20240805,1748,-35.18,20240315,862,31.44,20240805,0.00,N,079650,100,20 억,,43106,N,N,0,N,00,N
20241210,090638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1127,-10,5,-0.88,1157970,1052,2.34,1100,1127,1100,1478,796,1137,1100.73,0.22,0,0,1185,1161,1126,1102,1067,1173,1114,20,341,100,790,1,1,20000000,225,14.45,0.32,12,0.01,78.00,3524.00,1748,20240315,-35.53,862,20240805,30.74,1748,-35.53,20240315,862,30.74,20240805,1748,-35.53,20240315,862,30.74,20240805,0.00,N,079650,100,20 억,,43106,N,N,0,N,00,N
20241209,160632,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1137,-33,5,-2.82,49458658,44912,141.65,1112,1150,1091,1521,819,1170,1101.23,0.22,0,-18,1258,1213,1185,1140,1112,1200,1127,20,351,100,810,1,1,20000000,227,14.58,0.32,12,0.22,78.00,3524.00,1748,20240315,-34.95,862,20240805,31.90,1748,-34.95,20240315,862,31.90,20240805,1748,-34.95,20240315,862,31.90,20240805,0.00,N,079650,100,20 억,,43045,N,N,0,N,00,N
20241209,150634,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1105,-65,5,-5.56,49158548,44648,140.82,1112,1150,1091,1521,819,1170,1101.02,0.22,0,190,1258,1213,1185,1140,1112,1200,1127,20,351,100,810,1,1,20000000,221,14.17,0.31,12,0.22,78.00,3524.00,1748,20240315,-36.78,862,20240805,28.19,1748,-36.78,20240315,862,28.19,20240805,1748,-36.78,20240315,862,28.19,20240805,0.00,N,079650,100,20 억,,43045,N,N,0,N,00,N
20241209,140633,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1099,-71,5,-6.07,46215054,42020,132.53,1112,1150,1091,1521,819,1170,1099.83,0.22,0,130,1258,1213,1185,1140,1112,1200,1127,20,351,100,810,1,1,20000000,220,14.09,0.31,12,0.21,78.00,3524.00,1748,20240315,-37.13,862,20240805,27.49,1748,-37.13,20240315,862,27.49,20240805,1748,-37.13,20240315,862,27.49,20240805,0.00,N,079650,100,20 억,,43045,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 160633 57 100.00 KOSDAQ 비금속 N N N N N 1192 55 2 4.84 46562476 41113 91.54 1100 1196 1100 1478 796 1137 1132.55 0.22 0 28 1185 1161 1126 1102 1067 1173 1114 20 341 100 790 1 1 20000000 238 15.28 0.34 12 0.21 78.00 3524.00 1748 20240315 -31.81 862 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 43106 N N 0 N 00 N
3 20241210 150635 57 100.00 KOSDAQ 비금속 N N N N N 1179 42 2 3.69 45427239 40150 89.40 1100 1180 1100 1478 796 1137 1131.44 0.22 0 49 1185 1161 1126 1102 1067 1173 1114 20 341 100 790 1 1 20000000 236 15.12 0.33 12 0.20 78.00 3524.00 1748 20240315 -32.55 862 20240805 36.77 1748 -32.55 20240315 862 36.77 20240805 1748 -32.55 20240315 862 36.77 20240805 0.00 N 079650 100 20 억 43106 N N 0 N 00 N
4 20241210 140635 57 100.00 KOSDAQ 비금속 N N N N N 1126 -11 5 -0.97 43249037 38233 85.13 1100 1159 1100 1478 796 1137 1131.20 0.22 0 20 1185 1161 1126 1102 1067 1173 1114 20 341 100 790 1 1 20000000 225 14.44 0.32 12 0.19 78.00 3524.00 1748 20240315 -35.58 862 20240805 30.63 1748 -35.58 20240315 862 30.63 20240805 1748 -35.58 20240315 862 30.63 20240805 0.00 N 079650 100 20 억 43106 N N 0 N 00 N
5 20241210 130634 57 100.00 KOSDAQ 비금속 N N N N N 1137 0 3 0.00 15946179 14180 31.57 1100 1137 1100 1478 796 1137 1124.55 0.22 0 39 1185 1161 1126 1102 1067 1173 1114 20 341 100 790 1 1 20000000 227 14.58 0.32 12 0.07 78.00 3524.00 1748 20240315 -34.95 862 20240805 31.90 1748 -34.95 20240315 862 31.90 20240805 1748 -34.95 20240315 862 31.90 20240805 0.00 N 079650 100 20 억 43106 N N 0 N 00 N
6 20241210 120634 57 100.00 KOSDAQ 비금속 N N N N N 1121 -16 5 -1.41 10652227 9503 21.16 1100 1137 1100 1478 796 1137 1120.93 0.22 0 128 1185 1161 1126 1102 1067 1173 1114 20 341 100 790 1 1 20000000 224 14.37 0.32 12 0.05 78.00 3524.00 1748 20240315 -35.87 862 20240805 30.05 1748 -35.87 20240315 862 30.05 20240805 1748 -35.87 20240315 862 30.05 20240805 0.00 N 079650 100 20 억 43106 N N 0 N 00 N
7 20241210 110633 57 100.00 KOSDAQ 비금속 N N N N N 1118 -19 5 -1.67 7368241 6571 14.63 1100 1137 1100 1478 796 1137 1121.33 0.22 0 128 1185 1161 1126 1102 1067 1173 1114 20 341 100 790 1 1 20000000 224 14.33 0.32 12 0.03 78.00 3524.00 1748 20240315 -36.04 862 20240805 29.70 1748 -36.04 20240315 862 29.70 20240805 1748 -36.04 20240315 862 29.70 20240805 0.00 N 079650 100 20 억 43106 N N 0 N 00 N
8 20241210 100634 57 100.00 KOSDAQ 비금속 N N N N N 1133 -4 5 -0.35 4538737 4052 9.02 1100 1137 1100 1478 796 1137 1120.12 0.22 0 54 1185 1161 1126 1102 1067 1173 1114 20 341 100 790 1 1 20000000 227 14.53 0.32 12 0.02 78.00 3524.00 1748 20240315 -35.18 862 20240805 31.44 1748 -35.18 20240315 862 31.44 20240805 1748 -35.18 20240315 862 31.44 20240805 0.00 N 079650 100 20 억 43106 N N 0 N 00 N
9 20241210 090638 57 100.00 KOSDAQ 비금속 N N N N N 1127 -10 5 -0.88 1157970 1052 2.34 1100 1127 1100 1478 796 1137 1100.73 0.22 0 0 1185 1161 1126 1102 1067 1173 1114 20 341 100 790 1 1 20000000 225 14.45 0.32 12 0.01 78.00 3524.00 1748 20240315 -35.53 862 20240805 30.74 1748 -35.53 20240315 862 30.74 20240805 1748 -35.53 20240315 862 30.74 20240805 0.00 N 079650 100 20 억 43106 N N 0 N 00 N
10 20241209 160632 57 100.00 KOSDAQ 비금속 N N N N N 1137 -33 5 -2.82 49458658 44912 141.65 1112 1150 1091 1521 819 1170 1101.23 0.22 0 -18 1258 1213 1185 1140 1112 1200 1127 20 351 100 810 1 1 20000000 227 14.58 0.32 12 0.22 78.00 3524.00 1748 20240315 -34.95 862 20240805 31.90 1748 -34.95 20240315 862 31.90 20240805 1748 -34.95 20240315 862 31.90 20240805 0.00 N 079650 100 20 억 43045 N N 0 N 00 N
11 20241209 150634 57 100.00 KOSDAQ 비금속 N N N N N 1105 -65 5 -5.56 49158548 44648 140.82 1112 1150 1091 1521 819 1170 1101.02 0.22 0 190 1258 1213 1185 1140 1112 1200 1127 20 351 100 810 1 1 20000000 221 14.17 0.31 12 0.22 78.00 3524.00 1748 20240315 -36.78 862 20240805 28.19 1748 -36.78 20240315 862 28.19 20240805 1748 -36.78 20240315 862 28.19 20240805 0.00 N 079650 100 20 억 43045 N N 0 N 00 N
12 20241209 140633 57 100.00 KOSDAQ 비금속 N N N N N 1099 -71 5 -6.07 46215054 42020 132.53 1112 1150 1091 1521 819 1170 1099.83 0.22 0 130 1258 1213 1185 1140 1112 1200 1127 20 351 100 810 1 1 20000000 220 14.09 0.31 12 0.21 78.00 3524.00 1748 20240315 -37.13 862 20240805 27.49 1748 -37.13 20240315 862 27.49 20240805 1748 -37.13 20240315 862 27.49 20240805 0.00 N 079650 100 20 억 43045 N N 0 N 00 N