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
099750/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
20241210,160728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17340,940,2,5.73,78930260,4676,33.88,16400,17340,16400,21300,11480,16400,16879.87,0.47,0,2059,17600,17000,16650,16050,15700,16825,15875,34,4900,500,12130,10,1,6834776,1185,97.97,3.28,03,0.07,177.00,5284.00,23250,20240219,-25.42,12940,20240805,34.00,23250,-25.42,20240219,12940,34.00,20240805,23250,-25.42,20240219,12940,34.00,20240805,0.80,N,099750,500,34 억,,32332,N,N,0,N,00,N
20241210,150729,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16790,390,2,2.38,51500880,3066,22.21,16400,17000,16400,21300,11480,16400,16797.42,0.47,0,1762,17600,17000,16650,16050,15700,16825,15875,34,4900,500,12130,10,1,6834776,1148,94.86,3.18,03,0.04,177.00,5284.00,23250,20240219,-27.78,12940,20240805,29.75,23250,-27.78,20240219,12940,29.75,20240805,23250,-27.78,20240219,12940,29.75,20240805,0.80,N,099750,500,34 억,,32332,N,N,0,N,00,N
20241210,140729,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16850,450,2,2.74,47689370,2839,20.57,16400,17000,16400,21300,11480,16400,16797.95,0.47,0,1580,17600,17000,16650,16050,15700,16825,15875,34,4900,500,12130,10,1,6834776,1152,95.20,3.19,03,0.04,177.00,5284.00,23250,20240219,-27.53,12940,20240805,30.22,23250,-27.53,20240219,12940,30.22,20240805,23250,-27.53,20240219,12940,30.22,20240805,0.80,N,099750,500,34 억,,32332,N,N,0,N,00,N
20241210,130728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16860,460,2,2.80,45332590,2699,19.56,16400,17000,16400,21300,11480,16400,16796.07,0.47,0,1447,17600,17000,16650,16050,15700,16825,15875,34,4900,500,12130,10,1,6834776,1152,95.25,3.19,03,0.04,177.00,5284.00,23250,20240219,-27.48,12940,20240805,30.29,23250,-27.48,20240219,12940,30.29,20240805,23250,-27.48,20240219,12940,30.29,20240805,0.80,N,099750,500,34 억,,32332,N,N,0,N,00,N
20241210,120728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16800,400,2,2.44,38760120,2307,16.71,16400,17000,16400,21300,11480,16400,16801.09,0.47,0,1387,17600,17000,16650,16050,15700,16825,15875,34,4900,500,12130,10,1,6834776,1148,94.92,3.18,03,0.03,177.00,5284.00,23250,20240219,-27.74,12940,20240805,29.83,23250,-27.74,20240219,12940,29.83,20240805,23250,-27.74,20240219,12940,29.83,20240805,0.80,N,099750,500,34 억,,32332,N,N,0,N,00,N
20241210,110728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16860,460,2,2.80,33670600,2004,14.52,16400,17000,16400,21300,11480,16400,16801.70,0.47,0,1154,17600,17000,16650,16050,15700,16825,15875,34,4900,500,12130,10,1,6834776,1152,95.25,3.19,03,0.03,177.00,5284.00,23250,20240219,-27.48,12940,20240805,30.29,23250,-27.48,20240219,12940,30.29,20240805,23250,-27.48,20240219,12940,30.29,20240805,0.80,N,099750,500,34 억,,32332,N,N,0,N,00,N
20241210,100728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16800,400,2,2.44,26997350,1607,11.64,16400,17000,16400,21300,11480,16400,16799.84,0.47,0,951,17600,17000,16650,16050,15700,16825,15875,34,4900,500,12130,10,1,6834776,1148,94.92,3.18,03,0.02,177.00,5284.00,23250,20240219,-27.74,12940,20240805,29.83,23250,-27.74,20240219,12940,29.83,20240805,23250,-27.74,20240219,12940,29.83,20240805,0.80,N,099750,500,34 억,,32332,N,N,0,N,00,N
20241210,090733,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16700,300,2,1.83,3711890,223,1.62,16400,16780,16400,21300,11480,16400,16645.25,0.47,0,113,17600,17000,16650,16050,15700,16825,15875,34,4900,500,12130,10,1,6834776,1141,94.35,3.16,03,0.00,177.00,5284.00,23250,20240219,-28.17,12940,20240805,29.06,23250,-28.17,20240219,12940,29.06,20240805,23250,-28.17,20240219,12940,29.06,20240805,0.80,N,099750,500,34 억,,32332,N,N,0,N,00,N
20241209,160726,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16400,-890,5,-5.15,228997320,13802,87.14,17150,17250,16300,22450,12110,17290,16591.60,0.48,0,-730,17790,17540,17170,16920,16550,17355,16735,34,5160,500,12790,10,1,6834776,1121,92.66,3.10,03,0.20,177.00,5284.00,23250,20240219,-29.46,12940,20240805,26.74,23250,-29.46,20240219,12940,26.74,20240805,23250,-29.46,20240219,12940,26.74,20240805,0.80,N,099750,500,34 억,,33062,N,N,0,N,00,N
20241209,150726,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16310,-980,5,-5.67,217709310,13113,82.79,17150,17250,16300,22450,12110,17290,16602.56,0.48,0,-702,17790,17540,17170,16920,16550,17355,16735,34,5160,500,12790,10,1,6834776,1115,92.15,3.09,03,0.19,177.00,5284.00,23250,20240219,-29.85,12940,20240805,26.04,23250,-29.85,20240219,12940,26.04,20240805,23250,-29.85,20240219,12940,26.04,20240805,0.80,N,099750,500,34 억,,33062,N,N,0,N,00,N
20241209,140727,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16430,-860,5,-4.97,206531040,12431,78.49,17150,17250,16300,22450,12110,17290,16614.19,0.48,0,-347,17790,17540,17170,16920,16550,17355,16735,34,5160,500,12790,10,1,6834776,1123,92.82,3.11,03,0.18,177.00,5284.00,23250,20240219,-29.33,12940,20240805,26.97,23250,-29.33,20240219,12940,26.97,20240805,23250,-29.33,20240219,12940,26.97,20240805,0.80,N,099750,500,34 억,,33062,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 160728 57 100.00 KOSDAQ N N N N N 17340 940 2 5.73 78930260 4676 33.88 16400 17340 16400 21300 11480 16400 16879.87 0.47 0 2059 17600 17000 16650 16050 15700 16825 15875 34 4900 500 12130 10 1 6834776 1185 97.97 3.28 03 0.07 177.00 5284.00 23250 20240219 -25.42 12940 20240805 34.00 23250 -25.42 20240219 12940 34.00 20240805 23250 -25.42 20240219 12940 34.00 20240805 0.80 N 099750 500 34 억 32332 N N 0 N 00 N
3 20241210 150729 57 100.00 KOSDAQ N N N N N 16790 390 2 2.38 51500880 3066 22.21 16400 17000 16400 21300 11480 16400 16797.42 0.47 0 1762 17600 17000 16650 16050 15700 16825 15875 34 4900 500 12130 10 1 6834776 1148 94.86 3.18 03 0.04 177.00 5284.00 23250 20240219 -27.78 12940 20240805 29.75 23250 -27.78 20240219 12940 29.75 20240805 23250 -27.78 20240219 12940 29.75 20240805 0.80 N 099750 500 34 억 32332 N N 0 N 00 N
4 20241210 140729 57 100.00 KOSDAQ N N N N N 16850 450 2 2.74 47689370 2839 20.57 16400 17000 16400 21300 11480 16400 16797.95 0.47 0 1580 17600 17000 16650 16050 15700 16825 15875 34 4900 500 12130 10 1 6834776 1152 95.20 3.19 03 0.04 177.00 5284.00 23250 20240219 -27.53 12940 20240805 30.22 23250 -27.53 20240219 12940 30.22 20240805 23250 -27.53 20240219 12940 30.22 20240805 0.80 N 099750 500 34 억 32332 N N 0 N 00 N
5 20241210 130728 57 100.00 KOSDAQ N N N N N 16860 460 2 2.80 45332590 2699 19.56 16400 17000 16400 21300 11480 16400 16796.07 0.47 0 1447 17600 17000 16650 16050 15700 16825 15875 34 4900 500 12130 10 1 6834776 1152 95.25 3.19 03 0.04 177.00 5284.00 23250 20240219 -27.48 12940 20240805 30.29 23250 -27.48 20240219 12940 30.29 20240805 23250 -27.48 20240219 12940 30.29 20240805 0.80 N 099750 500 34 억 32332 N N 0 N 00 N
6 20241210 120728 57 100.00 KOSDAQ N N N N N 16800 400 2 2.44 38760120 2307 16.71 16400 17000 16400 21300 11480 16400 16801.09 0.47 0 1387 17600 17000 16650 16050 15700 16825 15875 34 4900 500 12130 10 1 6834776 1148 94.92 3.18 03 0.03 177.00 5284.00 23250 20240219 -27.74 12940 20240805 29.83 23250 -27.74 20240219 12940 29.83 20240805 23250 -27.74 20240219 12940 29.83 20240805 0.80 N 099750 500 34 억 32332 N N 0 N 00 N
7 20241210 110728 57 100.00 KOSDAQ N N N N N 16860 460 2 2.80 33670600 2004 14.52 16400 17000 16400 21300 11480 16400 16801.70 0.47 0 1154 17600 17000 16650 16050 15700 16825 15875 34 4900 500 12130 10 1 6834776 1152 95.25 3.19 03 0.03 177.00 5284.00 23250 20240219 -27.48 12940 20240805 30.29 23250 -27.48 20240219 12940 30.29 20240805 23250 -27.48 20240219 12940 30.29 20240805 0.80 N 099750 500 34 억 32332 N N 0 N 00 N
8 20241210 100728 57 100.00 KOSDAQ N N N N N 16800 400 2 2.44 26997350 1607 11.64 16400 17000 16400 21300 11480 16400 16799.84 0.47 0 951 17600 17000 16650 16050 15700 16825 15875 34 4900 500 12130 10 1 6834776 1148 94.92 3.18 03 0.02 177.00 5284.00 23250 20240219 -27.74 12940 20240805 29.83 23250 -27.74 20240219 12940 29.83 20240805 23250 -27.74 20240219 12940 29.83 20240805 0.80 N 099750 500 34 억 32332 N N 0 N 00 N
9 20241210 090733 57 100.00 KOSDAQ N N N N N 16700 300 2 1.83 3711890 223 1.62 16400 16780 16400 21300 11480 16400 16645.25 0.47 0 113 17600 17000 16650 16050 15700 16825 15875 34 4900 500 12130 10 1 6834776 1141 94.35 3.16 03 0.00 177.00 5284.00 23250 20240219 -28.17 12940 20240805 29.06 23250 -28.17 20240219 12940 29.06 20240805 23250 -28.17 20240219 12940 29.06 20240805 0.80 N 099750 500 34 억 32332 N N 0 N 00 N
10 20241209 160726 57 100.00 KOSDAQ N N N N N 16400 -890 5 -5.15 228997320 13802 87.14 17150 17250 16300 22450 12110 17290 16591.60 0.48 0 -730 17790 17540 17170 16920 16550 17355 16735 34 5160 500 12790 10 1 6834776 1121 92.66 3.10 03 0.20 177.00 5284.00 23250 20240219 -29.46 12940 20240805 26.74 23250 -29.46 20240219 12940 26.74 20240805 23250 -29.46 20240219 12940 26.74 20240805 0.80 N 099750 500 34 억 33062 N N 0 N 00 N
11 20241209 150726 57 100.00 KOSDAQ N N N N N 16310 -980 5 -5.67 217709310 13113 82.79 17150 17250 16300 22450 12110 17290 16602.56 0.48 0 -702 17790 17540 17170 16920 16550 17355 16735 34 5160 500 12790 10 1 6834776 1115 92.15 3.09 03 0.19 177.00 5284.00 23250 20240219 -29.85 12940 20240805 26.04 23250 -29.85 20240219 12940 26.04 20240805 23250 -29.85 20240219 12940 26.04 20240805 0.80 N 099750 500 34 억 33062 N N 0 N 00 N
12 20241209 140727 57 100.00 KOSDAQ N N N N N 16430 -860 5 -4.97 206531040 12431 78.49 17150 17250 16300 22450 12110 17290 16614.19 0.48 0 -347 17790 17540 17170 16920 16550 17355 16735 34 5160 500 12790 10 1 6834776 1123 92.82 3.11 03 0.18 177.00 5284.00 23250 20240219 -29.33 12940 20240805 26.97 23250 -29.33 20240219 12940 26.97 20240805 23250 -29.33 20240219 12940 26.97 20240805 0.80 N 099750 500 34 억 33062 N N 0 N 00 N