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
099390/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
20241210,160727,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4725,45,2,0.96,130141420,27410,154.28,4620,4900,4620,6080,3280,4680,4747.95,0.24,0,1755,5193,4936,4793,4536,4393,4865,4465,41,1400,500,3180,5,1,8208283,388,7.71,0.78,12,0.33,613.00,6046.00,8380,20240108,-43.62,4620,20241210,2.27,8380,-43.62,20240108,4620,2.27,20241210,8380,-43.62,20240108,4620,2.27,20241210,1.56,N,099390,500,41 억,,19753,N,N,0,N,00,N
20241210,150727,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4710,30,2,0.64,119915415,25240,142.07,4620,4900,4620,6080,3280,4680,4751.01,0.24,0,1687,5193,4936,4793,4536,4393,4865,4465,41,1400,500,3180,5,1,8208283,387,7.68,0.78,12,0.31,613.00,6046.00,8380,20240108,-43.79,4620,20241210,1.95,8380,-43.79,20240108,4620,1.95,20241210,8380,-43.79,20240108,4620,1.95,20241210,1.56,N,099390,500,41 억,,19753,N,N,0,N,00,N
20241210,140728,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4715,35,2,0.75,95858930,20120,113.25,4620,4900,4620,6080,3280,4680,4764.36,0.24,0,1011,5193,4936,4793,4536,4393,4865,4465,41,1400,500,3180,5,1,8208283,387,7.69,0.78,12,0.25,613.00,6046.00,8380,20240108,-43.74,4620,20241210,2.06,8380,-43.74,20240108,4620,2.06,20241210,8380,-43.74,20240108,4620,2.06,20241210,1.56,N,099390,500,41 억,,19753,N,N,0,N,00,N
20241210,130727,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4785,105,2,2.24,71012150,14842,83.54,4620,4900,4620,6080,3280,4680,4784.54,0.24,0,550,5193,4936,4793,4536,4393,4865,4465,41,1400,500,3180,5,1,8208283,393,7.81,0.79,12,0.18,613.00,6046.00,8380,20240108,-42.90,4620,20241210,3.57,8380,-42.90,20240108,4620,3.57,20241210,8380,-42.90,20240108,4620,3.57,20241210,1.56,N,099390,500,41 억,,19753,N,N,0,N,00,N
20241210,120727,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4780,100,2,2.14,53177475,11099,62.47,4620,4900,4620,6080,3280,4680,4791.20,0.24,0,1344,5193,4936,4793,4536,4393,4865,4465,41,1400,500,3180,5,1,8208283,392,7.80,0.79,12,0.14,613.00,6046.00,8380,20240108,-42.96,4620,20241210,3.46,8380,-42.96,20240108,4620,3.46,20241210,8380,-42.96,20240108,4620,3.46,20241210,1.56,N,099390,500,41 억,,19753,N,N,0,N,00,N
20241210,110726,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4835,155,2,3.31,31075295,6513,36.66,4620,4900,4620,6080,3280,4680,4771.27,0.24,0,863,5193,4936,4793,4536,4393,4865,4465,41,1400,500,3180,5,1,8208283,397,7.89,0.80,12,0.08,613.00,6046.00,8380,20240108,-42.30,4620,20241210,4.65,8380,-42.30,20240108,4620,4.65,20241210,8380,-42.30,20240108,4620,4.65,20241210,1.56,N,099390,500,41 억,,19753,N,N,0,N,00,N
20241210,100727,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4890,210,2,4.49,23991915,5040,28.37,4620,4900,4620,6080,3280,4680,4760.30,0.24,0,643,5193,4936,4793,4536,4393,4865,4465,41,1400,500,3180,5,1,8208283,401,7.98,0.81,12,0.06,613.00,6046.00,8380,20240108,-41.65,4620,20241210,5.84,8380,-41.65,20240108,4620,5.84,20241210,8380,-41.65,20240108,4620,5.84,20241210,1.56,N,099390,500,41 억,,19753,N,N,0,N,00,N
20241210,090732,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4755,75,2,1.60,4445260,953,5.36,4620,4755,4620,6080,3280,4680,4664.49,0.24,0,66,5193,4936,4793,4536,4393,4865,4465,41,1400,500,3180,5,1,8208283,390,7.76,0.79,12,0.01,613.00,6046.00,8380,20240108,-43.26,4620,20241210,2.92,8380,-43.26,20240108,4620,2.92,20241210,8380,-43.26,20240108,4620,2.92,20241210,1.56,N,099390,500,41 억,,19753,N,N,0,N,00,N
20241209,160724,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4680,-275,5,-5.55,85090765,17733,59.75,4730,5050,4650,6440,3470,4955,4798.47,0.21,0,2331,5245,5100,4965,4820,4685,5032,4752,41,1485,500,3360,5,1,8208283,384,7.63,0.77,12,0.22,613.00,6046.00,8380,20240108,-44.15,4650,20241209,0.65,8380,-44.15,20240108,4650,0.65,20241209,8380,-44.15,20240108,4650,0.65,20241209,1.67,N,099390,500,41 억,,17408,N,N,0,N,00,N
20241209,150725,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4710,-245,5,-4.94,76430510,15883,53.52,4730,5050,4665,6440,3470,4955,4812.10,0.21,0,2264,5245,5100,4965,4820,4685,5032,4752,41,1485,500,3360,5,1,8208283,387,7.68,0.78,12,0.19,613.00,6046.00,8380,20240108,-43.79,4665,20241209,0.96,8380,-43.79,20240108,4665,0.96,20241209,8380,-43.79,20240108,4665,0.96,20241209,1.67,N,099390,500,41 억,,17408,N,N,0,N,00,N
20241209,140726,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4880,-75,5,-1.51,42963385,8781,29.59,4730,5050,4720,6440,3470,4955,4892.77,0.21,0,1285,5245,5100,4965,4820,4685,5032,4752,41,1485,500,3360,5,1,8208283,401,7.96,0.81,12,0.11,613.00,6046.00,8380,20240108,-41.77,4720,20241209,3.39,8380,-41.77,20240108,4720,3.39,20241209,8380,-41.77,20240108,4720,3.39,20241209,1.67,N,099390,500,41 억,,17408,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 160727 57 100.00 KOSDAQ 신저가 N N N N N 4725 45 2 0.96 130141420 27410 154.28 4620 4900 4620 6080 3280 4680 4747.95 0.24 0 1755 5193 4936 4793 4536 4393 4865 4465 41 1400 500 3180 5 1 8208283 388 7.71 0.78 12 0.33 613.00 6046.00 8380 20240108 -43.62 4620 20241210 2.27 8380 -43.62 20240108 4620 2.27 20241210 8380 -43.62 20240108 4620 2.27 20241210 1.56 N 099390 500 41 억 19753 N N 0 N 00 N
3 20241210 150727 57 100.00 KOSDAQ 신저가 N N N N N 4710 30 2 0.64 119915415 25240 142.07 4620 4900 4620 6080 3280 4680 4751.01 0.24 0 1687 5193 4936 4793 4536 4393 4865 4465 41 1400 500 3180 5 1 8208283 387 7.68 0.78 12 0.31 613.00 6046.00 8380 20240108 -43.79 4620 20241210 1.95 8380 -43.79 20240108 4620 1.95 20241210 8380 -43.79 20240108 4620 1.95 20241210 1.56 N 099390 500 41 억 19753 N N 0 N 00 N
4 20241210 140728 57 100.00 KOSDAQ 신저가 N N N N N 4715 35 2 0.75 95858930 20120 113.25 4620 4900 4620 6080 3280 4680 4764.36 0.24 0 1011 5193 4936 4793 4536 4393 4865 4465 41 1400 500 3180 5 1 8208283 387 7.69 0.78 12 0.25 613.00 6046.00 8380 20240108 -43.74 4620 20241210 2.06 8380 -43.74 20240108 4620 2.06 20241210 8380 -43.74 20240108 4620 2.06 20241210 1.56 N 099390 500 41 억 19753 N N 0 N 00 N
5 20241210 130727 57 100.00 KOSDAQ 신저가 N N N N N 4785 105 2 2.24 71012150 14842 83.54 4620 4900 4620 6080 3280 4680 4784.54 0.24 0 550 5193 4936 4793 4536 4393 4865 4465 41 1400 500 3180 5 1 8208283 393 7.81 0.79 12 0.18 613.00 6046.00 8380 20240108 -42.90 4620 20241210 3.57 8380 -42.90 20240108 4620 3.57 20241210 8380 -42.90 20240108 4620 3.57 20241210 1.56 N 099390 500 41 억 19753 N N 0 N 00 N
6 20241210 120727 57 100.00 KOSDAQ 신저가 N N N N N 4780 100 2 2.14 53177475 11099 62.47 4620 4900 4620 6080 3280 4680 4791.20 0.24 0 1344 5193 4936 4793 4536 4393 4865 4465 41 1400 500 3180 5 1 8208283 392 7.80 0.79 12 0.14 613.00 6046.00 8380 20240108 -42.96 4620 20241210 3.46 8380 -42.96 20240108 4620 3.46 20241210 8380 -42.96 20240108 4620 3.46 20241210 1.56 N 099390 500 41 억 19753 N N 0 N 00 N
7 20241210 110726 57 100.00 KOSDAQ 신저가 N N N N N 4835 155 2 3.31 31075295 6513 36.66 4620 4900 4620 6080 3280 4680 4771.27 0.24 0 863 5193 4936 4793 4536 4393 4865 4465 41 1400 500 3180 5 1 8208283 397 7.89 0.80 12 0.08 613.00 6046.00 8380 20240108 -42.30 4620 20241210 4.65 8380 -42.30 20240108 4620 4.65 20241210 8380 -42.30 20240108 4620 4.65 20241210 1.56 N 099390 500 41 억 19753 N N 0 N 00 N
8 20241210 100727 57 100.00 KOSDAQ 신저가 N N N N N 4890 210 2 4.49 23991915 5040 28.37 4620 4900 4620 6080 3280 4680 4760.30 0.24 0 643 5193 4936 4793 4536 4393 4865 4465 41 1400 500 3180 5 1 8208283 401 7.98 0.81 12 0.06 613.00 6046.00 8380 20240108 -41.65 4620 20241210 5.84 8380 -41.65 20240108 4620 5.84 20241210 8380 -41.65 20240108 4620 5.84 20241210 1.56 N 099390 500 41 억 19753 N N 0 N 00 N
9 20241210 090732 57 100.00 KOSDAQ 신저가 N N N N N 4755 75 2 1.60 4445260 953 5.36 4620 4755 4620 6080 3280 4680 4664.49 0.24 0 66 5193 4936 4793 4536 4393 4865 4465 41 1400 500 3180 5 1 8208283 390 7.76 0.79 12 0.01 613.00 6046.00 8380 20240108 -43.26 4620 20241210 2.92 8380 -43.26 20240108 4620 2.92 20241210 8380 -43.26 20240108 4620 2.92 20241210 1.56 N 099390 500 41 억 19753 N N 0 N 00 N
10 20241209 160724 57 100.00 KOSDAQ 신저가 N N N N N 4680 -275 5 -5.55 85090765 17733 59.75 4730 5050 4650 6440 3470 4955 4798.47 0.21 0 2331 5245 5100 4965 4820 4685 5032 4752 41 1485 500 3360 5 1 8208283 384 7.63 0.77 12 0.22 613.00 6046.00 8380 20240108 -44.15 4650 20241209 0.65 8380 -44.15 20240108 4650 0.65 20241209 8380 -44.15 20240108 4650 0.65 20241209 1.67 N 099390 500 41 억 17408 N N 0 N 00 N
11 20241209 150725 57 100.00 KOSDAQ 신저가 N N N N N 4710 -245 5 -4.94 76430510 15883 53.52 4730 5050 4665 6440 3470 4955 4812.10 0.21 0 2264 5245 5100 4965 4820 4685 5032 4752 41 1485 500 3360 5 1 8208283 387 7.68 0.78 12 0.19 613.00 6046.00 8380 20240108 -43.79 4665 20241209 0.96 8380 -43.79 20240108 4665 0.96 20241209 8380 -43.79 20240108 4665 0.96 20241209 1.67 N 099390 500 41 억 17408 N N 0 N 00 N
12 20241209 140726 57 100.00 KOSDAQ 신저가 N N N N N 4880 -75 5 -1.51 42963385 8781 29.59 4730 5050 4720 6440 3470 4955 4892.77 0.21 0 1285 5245 5100 4965 4820 4685 5032 4752 41 1485 500 3360 5 1 8208283 401 7.96 0.81 12 0.11 613.00 6046.00 8380 20240108 -41.77 4720 20241209 3.39 8380 -41.77 20240108 4720 3.39 20241209 8380 -41.77 20240108 4720 3.39 20241209 1.67 N 099390 500 41 억 17408 N N 0 N 00 N