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
099220/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
20241121,160729,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,-1,5,-0.10,182825279,180199,83.98,1016,1030,1003,1320,712,1016,1014.57,0.71,0,49496,1057,1036,1026,1005,995,1031,1000,281,304,500,650,1,1,56171811,570,-6.55,0.61,12,0.32,-155.00,1661.00,2350,20240523,-56.81,995,20241115,2.01,2350,-56.81,20240523,995,2.01,20241115,2350,-56.81,20240523,995,2.01,20241115,2.21,N,099220,500,280 억,,396279,N,N,0,N,00,N
20241121,150745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,0,3,0.00,172232440,169763,79.11,1016,1030,1003,1320,712,1016,1014.55,0.71,0,45562,1057,1036,1026,1005,995,1031,1000,281,304,500,650,1,1,56171811,571,-6.55,0.61,12,0.30,-155.00,1661.00,2350,20240523,-56.77,995,20241115,2.11,2350,-56.77,20240523,995,2.11,20241115,2350,-56.77,20240523,995,2.11,20241115,2.21,N,099220,500,280 억,,396279,N,N,0,N,00,N
20241121,140746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,0,3,0.00,135205829,133337,62.14,1016,1030,1003,1320,712,1016,1014.02,0.71,0,29052,1057,1036,1026,1005,995,1031,1000,281,304,500,650,1,1,56171811,571,-6.55,0.61,12,0.24,-155.00,1661.00,2350,20240523,-56.77,995,20241115,2.11,2350,-56.77,20240523,995,2.11,20241115,2350,-56.77,20240523,995,2.11,20241115,2.21,N,099220,500,280 억,,396279,N,N,0,N,00,N
20241121,130737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,2,2,0.20,87951722,86826,40.46,1016,1028,1004,1320,712,1016,1012.97,0.71,0,9250,1057,1036,1026,1005,995,1031,1000,281,304,500,650,1,1,56171811,572,-6.57,0.61,12,0.15,-155.00,1661.00,2350,20240523,-56.68,995,20241115,2.31,2350,-56.68,20240523,995,2.31,20241115,2350,-56.68,20240523,995,2.31,20241115,2.21,N,099220,500,280 억,,396279,N,N,0,N,00,N
20241121,120738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1017,1,2,0.10,75680770,74762,34.84,1016,1028,1004,1320,712,1016,1012.29,0.71,0,3558,1057,1036,1026,1005,995,1031,1000,281,304,500,650,1,1,56171811,571,-6.56,0.61,12,0.13,-155.00,1661.00,2350,20240523,-56.72,995,20241115,2.21,2350,-56.72,20240523,995,2.21,20241115,2350,-56.72,20240523,995,2.21,20241115,2.21,N,099220,500,280 억,,396279,N,N,0,N,00,N
20241121,110740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1020,4,2,0.39,71091136,70239,32.73,1016,1028,1004,1320,712,1016,1012.13,0.71,0,2588,1057,1036,1026,1005,995,1031,1000,281,304,500,650,1,1,56171811,573,-6.58,0.61,12,0.13,-155.00,1661.00,2350,20240523,-56.60,995,20241115,2.51,2350,-56.60,20240523,995,2.51,20241115,2350,-56.60,20240523,995,2.51,20241115,2.21,N,099220,500,280 억,,396279,N,N,0,N,00,N
20241121,100740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,6,2,0.59,51803376,51220,23.87,1016,1028,1004,1320,712,1016,1011.39,0.71,0,-5010,1057,1036,1026,1005,995,1031,1000,281,304,500,650,1,1,56171811,574,-6.59,0.62,12,0.09,-155.00,1661.00,2350,20240523,-56.51,995,20241115,2.71,2350,-56.51,20240523,995,2.71,20241115,2350,-56.51,20240523,995,2.71,20241115,2.21,N,099220,500,280 억,,396279,N,N,0,N,00,N
20241121,090739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1020,4,2,0.39,3039152,2982,1.39,1016,1028,1016,1320,712,1016,1019.17,0.71,0,-179,1057,1036,1026,1005,995,1031,1000,281,304,500,650,1,1,56171811,573,-6.58,0.61,12,0.01,-155.00,1661.00,2350,20240523,-56.60,995,20241115,2.51,2350,-56.60,20240523,995,2.51,20241115,2350,-56.60,20240523,995,2.51,20241115,2.21,N,099220,500,280 억,,396279,N,N,0,N,00,N
20241120,160734,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,-31,5,-2.96,213263402,208155,102.72,1047,1047,1016,1361,733,1047,1024.56,0.82,0,-63873,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,571,-6.55,0.61,12,0.37,-155.00,1661.00,2350,20240523,-56.77,995,20241115,2.11,2350,-56.77,20240523,995,2.11,20241115,2350,-56.77,20240523,995,2.11,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N
20241120,150744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,-29,5,-2.77,192616011,187853,92.70,1047,1047,1017,1361,733,1047,1025.35,0.82,0,-52124,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,572,-6.57,0.61,12,0.33,-155.00,1661.00,2350,20240523,-56.68,995,20241115,2.31,2350,-56.68,20240523,995,2.31,20241115,2350,-56.68,20240523,995,2.31,20241115,2.26,N,099220,500,280 억,,460114,N,N,0,N,00,N
20241120,140745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,-25,5,-2.39,144676657,140857,69.51,1047,1047,1020,1361,733,1047,1027.12,0.82,0,-16960,1068,1057,1045,1034,1022,1063,1040,281,314,500,670,1,1,56171811,574,-6.59,0.62,12,0.25,-155.00,1661.00,2350,20240523,-56.51,995,20241115,2.71,2350,-56.51,20240523,995,2.71,20241115,2350,-56.51,20240523,995,2.71,20241115,2.26,N,099220,500,280 억,,460114,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 20241121 160729 57 100.00 KOSDAQ 유통 N N N N N 1015 -1 5 -0.10 182825279 180199 83.98 1016 1030 1003 1320 712 1016 1014.57 0.71 0 49496 1057 1036 1026 1005 995 1031 1000 281 304 500 650 1 1 56171811 570 -6.55 0.61 12 0.32 -155.00 1661.00 2350 20240523 -56.81 995 20241115 2.01 2350 -56.81 20240523 995 2.01 20241115 2350 -56.81 20240523 995 2.01 20241115 2.21 N 099220 500 280 억 396279 N N 0 N 00 N
3 20241121 150745 57 100.00 KOSDAQ 유통 N N N N N 1016 0 3 0.00 172232440 169763 79.11 1016 1030 1003 1320 712 1016 1014.55 0.71 0 45562 1057 1036 1026 1005 995 1031 1000 281 304 500 650 1 1 56171811 571 -6.55 0.61 12 0.30 -155.00 1661.00 2350 20240523 -56.77 995 20241115 2.11 2350 -56.77 20240523 995 2.11 20241115 2350 -56.77 20240523 995 2.11 20241115 2.21 N 099220 500 280 억 396279 N N 0 N 00 N
4 20241121 140746 57 100.00 KOSDAQ 유통 N N N N N 1016 0 3 0.00 135205829 133337 62.14 1016 1030 1003 1320 712 1016 1014.02 0.71 0 29052 1057 1036 1026 1005 995 1031 1000 281 304 500 650 1 1 56171811 571 -6.55 0.61 12 0.24 -155.00 1661.00 2350 20240523 -56.77 995 20241115 2.11 2350 -56.77 20240523 995 2.11 20241115 2350 -56.77 20240523 995 2.11 20241115 2.21 N 099220 500 280 억 396279 N N 0 N 00 N
5 20241121 130737 57 100.00 KOSDAQ 유통 N N N N N 1018 2 2 0.20 87951722 86826 40.46 1016 1028 1004 1320 712 1016 1012.97 0.71 0 9250 1057 1036 1026 1005 995 1031 1000 281 304 500 650 1 1 56171811 572 -6.57 0.61 12 0.15 -155.00 1661.00 2350 20240523 -56.68 995 20241115 2.31 2350 -56.68 20240523 995 2.31 20241115 2350 -56.68 20240523 995 2.31 20241115 2.21 N 099220 500 280 억 396279 N N 0 N 00 N
6 20241121 120738 57 100.00 KOSDAQ 유통 N N N N N 1017 1 2 0.10 75680770 74762 34.84 1016 1028 1004 1320 712 1016 1012.29 0.71 0 3558 1057 1036 1026 1005 995 1031 1000 281 304 500 650 1 1 56171811 571 -6.56 0.61 12 0.13 -155.00 1661.00 2350 20240523 -56.72 995 20241115 2.21 2350 -56.72 20240523 995 2.21 20241115 2350 -56.72 20240523 995 2.21 20241115 2.21 N 099220 500 280 억 396279 N N 0 N 00 N
7 20241121 110740 57 100.00 KOSDAQ 유통 N N N N N 1020 4 2 0.39 71091136 70239 32.73 1016 1028 1004 1320 712 1016 1012.13 0.71 0 2588 1057 1036 1026 1005 995 1031 1000 281 304 500 650 1 1 56171811 573 -6.58 0.61 12 0.13 -155.00 1661.00 2350 20240523 -56.60 995 20241115 2.51 2350 -56.60 20240523 995 2.51 20241115 2350 -56.60 20240523 995 2.51 20241115 2.21 N 099220 500 280 억 396279 N N 0 N 00 N
8 20241121 100740 57 100.00 KOSDAQ 유통 N N N N N 1022 6 2 0.59 51803376 51220 23.87 1016 1028 1004 1320 712 1016 1011.39 0.71 0 -5010 1057 1036 1026 1005 995 1031 1000 281 304 500 650 1 1 56171811 574 -6.59 0.62 12 0.09 -155.00 1661.00 2350 20240523 -56.51 995 20241115 2.71 2350 -56.51 20240523 995 2.71 20241115 2350 -56.51 20240523 995 2.71 20241115 2.21 N 099220 500 280 억 396279 N N 0 N 00 N
9 20241121 090739 57 100.00 KOSDAQ 유통 N N N N N 1020 4 2 0.39 3039152 2982 1.39 1016 1028 1016 1320 712 1016 1019.17 0.71 0 -179 1057 1036 1026 1005 995 1031 1000 281 304 500 650 1 1 56171811 573 -6.58 0.61 12 0.01 -155.00 1661.00 2350 20240523 -56.60 995 20241115 2.51 2350 -56.60 20240523 995 2.51 20241115 2350 -56.60 20240523 995 2.51 20241115 2.21 N 099220 500 280 억 396279 N N 0 N 00 N
10 20241120 160734 57 100.00 KOSDAQ 유통 N N N N N 1016 -31 5 -2.96 213263402 208155 102.72 1047 1047 1016 1361 733 1047 1024.56 0.82 0 -63873 1068 1057 1045 1034 1022 1063 1040 281 314 500 670 1 1 56171811 571 -6.55 0.61 12 0.37 -155.00 1661.00 2350 20240523 -56.77 995 20241115 2.11 2350 -56.77 20240523 995 2.11 20241115 2350 -56.77 20240523 995 2.11 20241115 2.26 N 099220 500 280 억 460114 N N 0 N 00 N
11 20241120 150744 57 100.00 KOSDAQ 유통 N N N N N 1018 -29 5 -2.77 192616011 187853 92.70 1047 1047 1017 1361 733 1047 1025.35 0.82 0 -52124 1068 1057 1045 1034 1022 1063 1040 281 314 500 670 1 1 56171811 572 -6.57 0.61 12 0.33 -155.00 1661.00 2350 20240523 -56.68 995 20241115 2.31 2350 -56.68 20240523 995 2.31 20241115 2350 -56.68 20240523 995 2.31 20241115 2.26 N 099220 500 280 억 460114 N N 0 N 00 N
12 20241120 140745 57 100.00 KOSDAQ 유통 N N N N N 1022 -25 5 -2.39 144676657 140857 69.51 1047 1047 1020 1361 733 1047 1027.12 0.82 0 -16960 1068 1057 1045 1034 1022 1063 1040 281 314 500 670 1 1 56171811 574 -6.59 0.62 12 0.25 -155.00 1661.00 2350 20240523 -56.51 995 20241115 2.71 2350 -56.51 20240523 995 2.71 20241115 2350 -56.51 20240523 995 2.71 20241115 2.26 N 099220 500 280 억 460114 N N 0 N 00 N