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
099220/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
20241210,160726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1235,25,2,2.07,5482719417,4397390,39.62,1197,1298,1186,1573,847,1210,1246.84,0.15,0,259056,1410,1309,1171,1070,932,1360,1121,281,363,500,770,1,1,56171811,694,-7.97,0.74,12,7.83,-155.00,1661.00,2350,20240523,-47.45,981,20241204,25.89,2350,-47.45,20240523,981,25.89,20241204,2350,-47.45,20240523,981,25.89,20241204,2.03,N,099220,500,280 억,,85496,N,N,0,N,00,N
20241210,150727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1227,17,2,1.40,5377853274,4312229,38.85,1197,1298,1186,1573,847,1210,1247.15,0.15,0,245058,1410,1309,1171,1070,932,1360,1121,281,363,500,770,1,1,56171811,689,-7.92,0.74,12,7.68,-155.00,1661.00,2350,20240523,-47.79,981,20241204,25.08,2350,-47.79,20240523,981,25.08,20241204,2350,-47.79,20240523,981,25.08,20241204,2.03,N,099220,500,280 억,,85496,N,N,0,N,00,N
20241210,140727,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1241,31,2,2.56,5050440034,4047088,36.46,1197,1298,1186,1573,847,1210,1247.95,0.15,0,244460,1410,1309,1171,1070,932,1360,1121,281,363,500,770,1,1,56171811,697,-8.01,0.75,12,7.20,-155.00,1661.00,2350,20240523,-47.19,981,20241204,26.50,2350,-47.19,20240523,981,26.50,20241204,2350,-47.19,20240523,981,26.50,20241204,2.03,N,099220,500,280 억,,85496,N,N,0,N,00,N
20241210,130726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1234,24,2,1.98,4926890328,3947557,35.57,1197,1298,1186,1573,847,1210,1248.12,0.15,0,253976,1410,1309,1171,1070,932,1360,1121,281,363,500,770,1,1,56171811,693,-7.96,0.74,12,7.03,-155.00,1661.00,2350,20240523,-47.49,981,20241204,25.79,2350,-47.49,20240523,981,25.79,20241204,2350,-47.49,20240523,981,25.79,20241204,2.03,N,099220,500,280 억,,85496,N,N,0,N,00,N
20241210,120726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1245,35,2,2.89,4582118869,3668066,33.05,1197,1298,1186,1573,847,1210,1249.23,0.15,0,203895,1410,1309,1171,1070,932,1360,1121,281,363,500,770,1,1,56171811,699,-8.03,0.75,12,6.53,-155.00,1661.00,2350,20240523,-47.02,981,20241204,26.91,2350,-47.02,20240523,981,26.91,20241204,2350,-47.02,20240523,981,26.91,20241204,2.03,N,099220,500,280 억,,85496,N,N,0,N,00,N
20241210,110726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1270,60,2,4.96,4087824536,3275847,29.52,1197,1298,1186,1573,847,1210,1247.91,0.15,0,164741,1410,1309,1171,1070,932,1360,1121,281,363,500,770,1,1,56171811,713,-8.19,0.76,12,5.83,-155.00,1661.00,2350,20240523,-45.96,981,20241204,29.46,2350,-45.96,20240523,981,29.46,20241204,2350,-45.96,20240523,981,29.46,20241204,2.03,N,099220,500,280 억,,85496,N,N,0,N,00,N
20241210,100726,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1235,25,2,2.07,2880757454,2321011,20.91,1197,1298,1186,1573,847,1210,1241.21,0.15,0,184799,1410,1309,1171,1070,932,1360,1121,281,363,500,770,1,1,56171811,694,-7.97,0.74,12,4.13,-155.00,1661.00,2350,20240523,-47.45,981,20241204,25.89,2350,-47.45,20240523,981,25.89,20241204,2350,-47.45,20240523,981,25.89,20241204,2.03,N,099220,500,280 억,,85496,N,N,0,N,00,N
20241210,090731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1206,-4,5,-0.33,470782353,390634,3.52,1197,1224,1186,1573,847,1210,1205.13,0.15,0,44296,1410,1309,1171,1070,932,1360,1121,281,363,500,770,1,1,56171811,677,-7.78,0.73,12,0.70,-155.00,1661.00,2350,20240523,-48.68,981,20241204,22.94,2350,-48.68,20240523,981,22.94,20241204,2350,-48.68,20240523,981,22.94,20241204,2.03,N,099220,500,280 억,,85496,N,N,0,N,00,N
20241209,160724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1210,105,2,9.50,13065271226,10933366,200.58,1035,1272,1033,1436,774,1105,1194.94,1.37,0,-685905,1299,1202,1102,1005,905,1250,1053,281,331,500,700,1,1,56171811,680,-7.81,0.73,12,19.46,-155.00,1661.00,2350,20240523,-48.51,981,20241204,23.34,2350,-48.51,20240523,981,23.34,20241204,2350,-48.51,20240523,981,23.34,20241204,2.11,N,099220,500,280 억,,767394,N,N,0,N,00,N
20241209,150724,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1210,105,2,9.50,12479837977,10449725,191.70,1035,1272,1033,1436,774,1105,1194.27,1.37,0,-665085,1299,1202,1102,1005,905,1250,1053,281,331,500,700,1,1,56171811,680,-7.81,0.73,12,18.60,-155.00,1661.00,2350,20240523,-48.51,981,20241204,23.34,2350,-48.51,20240523,981,23.34,20241204,2350,-48.51,20240523,981,23.34,20241204,2.11,N,099220,500,280 억,,767394,N,N,0,N,00,N
20241209,140725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,75,2,6.79,10726151982,8999582,165.10,1035,1272,1033,1436,774,1105,1191.85,1.37,0,-613006,1299,1202,1102,1005,905,1250,1053,281,331,500,700,1,1,56171811,663,-7.61,0.71,12,16.02,-155.00,1661.00,2350,20240523,-49.79,981,20241204,20.29,2350,-49.79,20240523,981,20.29,20241204,2350,-49.79,20240523,981,20.29,20241204,2.11,N,099220,500,280 억,,767394,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 160726 57 100.00 KOSDAQ 유통 N N N N N 1235 25 2 2.07 5482719417 4397390 39.62 1197 1298 1186 1573 847 1210 1246.84 0.15 0 259056 1410 1309 1171 1070 932 1360 1121 281 363 500 770 1 1 56171811 694 -7.97 0.74 12 7.83 -155.00 1661.00 2350 20240523 -47.45 981 20241204 25.89 2350 -47.45 20240523 981 25.89 20241204 2350 -47.45 20240523 981 25.89 20241204 2.03 N 099220 500 280 억 85496 N N 0 N 00 N
3 20241210 150727 57 100.00 KOSDAQ 유통 N N N N N 1227 17 2 1.40 5377853274 4312229 38.85 1197 1298 1186 1573 847 1210 1247.15 0.15 0 245058 1410 1309 1171 1070 932 1360 1121 281 363 500 770 1 1 56171811 689 -7.92 0.74 12 7.68 -155.00 1661.00 2350 20240523 -47.79 981 20241204 25.08 2350 -47.79 20240523 981 25.08 20241204 2350 -47.79 20240523 981 25.08 20241204 2.03 N 099220 500 280 억 85496 N N 0 N 00 N
4 20241210 140727 57 100.00 KOSDAQ 유통 N N N N N 1241 31 2 2.56 5050440034 4047088 36.46 1197 1298 1186 1573 847 1210 1247.95 0.15 0 244460 1410 1309 1171 1070 932 1360 1121 281 363 500 770 1 1 56171811 697 -8.01 0.75 12 7.20 -155.00 1661.00 2350 20240523 -47.19 981 20241204 26.50 2350 -47.19 20240523 981 26.50 20241204 2350 -47.19 20240523 981 26.50 20241204 2.03 N 099220 500 280 억 85496 N N 0 N 00 N
5 20241210 130726 57 100.00 KOSDAQ 유통 N N N N N 1234 24 2 1.98 4926890328 3947557 35.57 1197 1298 1186 1573 847 1210 1248.12 0.15 0 253976 1410 1309 1171 1070 932 1360 1121 281 363 500 770 1 1 56171811 693 -7.96 0.74 12 7.03 -155.00 1661.00 2350 20240523 -47.49 981 20241204 25.79 2350 -47.49 20240523 981 25.79 20241204 2350 -47.49 20240523 981 25.79 20241204 2.03 N 099220 500 280 억 85496 N N 0 N 00 N
6 20241210 120726 57 100.00 KOSDAQ 유통 N N N N N 1245 35 2 2.89 4582118869 3668066 33.05 1197 1298 1186 1573 847 1210 1249.23 0.15 0 203895 1410 1309 1171 1070 932 1360 1121 281 363 500 770 1 1 56171811 699 -8.03 0.75 12 6.53 -155.00 1661.00 2350 20240523 -47.02 981 20241204 26.91 2350 -47.02 20240523 981 26.91 20241204 2350 -47.02 20240523 981 26.91 20241204 2.03 N 099220 500 280 억 85496 N N 0 N 00 N
7 20241210 110726 57 100.00 KOSDAQ 유통 N N N N N 1270 60 2 4.96 4087824536 3275847 29.52 1197 1298 1186 1573 847 1210 1247.91 0.15 0 164741 1410 1309 1171 1070 932 1360 1121 281 363 500 770 1 1 56171811 713 -8.19 0.76 12 5.83 -155.00 1661.00 2350 20240523 -45.96 981 20241204 29.46 2350 -45.96 20240523 981 29.46 20241204 2350 -45.96 20240523 981 29.46 20241204 2.03 N 099220 500 280 억 85496 N N 0 N 00 N
8 20241210 100726 57 100.00 KOSDAQ 유통 N N N N N 1235 25 2 2.07 2880757454 2321011 20.91 1197 1298 1186 1573 847 1210 1241.21 0.15 0 184799 1410 1309 1171 1070 932 1360 1121 281 363 500 770 1 1 56171811 694 -7.97 0.74 12 4.13 -155.00 1661.00 2350 20240523 -47.45 981 20241204 25.89 2350 -47.45 20240523 981 25.89 20241204 2350 -47.45 20240523 981 25.89 20241204 2.03 N 099220 500 280 억 85496 N N 0 N 00 N
9 20241210 090731 57 100.00 KOSDAQ 유통 N N N N N 1206 -4 5 -0.33 470782353 390634 3.52 1197 1224 1186 1573 847 1210 1205.13 0.15 0 44296 1410 1309 1171 1070 932 1360 1121 281 363 500 770 1 1 56171811 677 -7.78 0.73 12 0.70 -155.00 1661.00 2350 20240523 -48.68 981 20241204 22.94 2350 -48.68 20240523 981 22.94 20241204 2350 -48.68 20240523 981 22.94 20241204 2.03 N 099220 500 280 억 85496 N N 0 N 00 N
10 20241209 160724 57 100.00 KOSDAQ 유통 N N N N N 1210 105 2 9.50 13065271226 10933366 200.58 1035 1272 1033 1436 774 1105 1194.94 1.37 0 -685905 1299 1202 1102 1005 905 1250 1053 281 331 500 700 1 1 56171811 680 -7.81 0.73 12 19.46 -155.00 1661.00 2350 20240523 -48.51 981 20241204 23.34 2350 -48.51 20240523 981 23.34 20241204 2350 -48.51 20240523 981 23.34 20241204 2.11 N 099220 500 280 억 767394 N N 0 N 00 N
11 20241209 150724 57 100.00 KOSDAQ 유통 N N N N N 1210 105 2 9.50 12479837977 10449725 191.70 1035 1272 1033 1436 774 1105 1194.27 1.37 0 -665085 1299 1202 1102 1005 905 1250 1053 281 331 500 700 1 1 56171811 680 -7.81 0.73 12 18.60 -155.00 1661.00 2350 20240523 -48.51 981 20241204 23.34 2350 -48.51 20240523 981 23.34 20241204 2350 -48.51 20240523 981 23.34 20241204 2.11 N 099220 500 280 억 767394 N N 0 N 00 N
12 20241209 140725 57 100.00 KOSDAQ 유통 N N N N N 1180 75 2 6.79 10726151982 8999582 165.10 1035 1272 1033 1436 774 1105 1191.85 1.37 0 -613006 1299 1202 1102 1005 905 1250 1053 281 331 500 700 1 1 56171811 663 -7.61 0.71 12 16.02 -155.00 1661.00 2350 20240523 -49.79 981 20241204 20.29 2350 -49.79 20240523 981 20.29 20241204 2350 -49.79 20240523 981 20.29 20241204 2.11 N 099220 500 280 억 767394 N N 0 N 00 N