ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099750/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
20241125,160806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16850,380,2,2.31,223493250,13373,355.38,16460,16890,16110,21400,11530,16470,16712.25,0.48,0,-319,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1152,95.20,3.19,03,0.20,177.00,5284.00,23250,20240219,-27.53,12940,20240805,30.22,23250,-27.53,20240219,12940,30.22,20240805,23250,-27.53,20240219,12940,30.22,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N
20241125,150822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16670,200,2,1.21,211060370,12627,335.56,16460,16890,16110,21400,11530,16470,16715.01,0.48,0,-509,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1139,94.18,3.15,03,0.18,177.00,5284.00,23250,20240219,-28.30,12940,20240805,28.83,23250,-28.30,20240219,12940,28.83,20240805,23250,-28.30,20240219,12940,28.83,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N
20241125,140820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16880,410,2,2.49,202978410,12144,322.72,16460,16890,16110,21400,11530,16470,16714.30,0.48,0,-685,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1154,95.37,3.19,03,0.18,177.00,5284.00,23250,20240219,-27.40,12940,20240805,30.45,23250,-27.40,20240219,12940,30.45,20240805,23250,-27.40,20240219,12940,30.45,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N
20241125,130814,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16510,40,2,0.24,130830240,7858,208.82,16460,16890,16110,21400,11530,16470,16649.31,0.48,0,347,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1128,93.28,3.12,03,0.11,177.00,5284.00,23250,20240219,-28.99,12940,20240805,27.59,23250,-28.99,20240219,12940,27.59,20240805,23250,-28.99,20240219,12940,27.59,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N
20241125,120824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16570,100,2,0.61,127465370,7654,203.40,16460,16890,16110,21400,11530,16470,16653.43,0.48,0,361,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1133,93.62,3.14,03,0.11,177.00,5284.00,23250,20240219,-28.73,12940,20240805,28.05,23250,-28.73,20240219,12940,28.05,20240805,23250,-28.73,20240219,12940,28.05,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N
20241125,110818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16750,280,2,1.70,85248650,5088,135.21,16460,16890,16400,21400,11530,16470,16754.84,0.48,0,-362,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1145,94.63,3.17,03,0.07,177.00,5284.00,23250,20240219,-27.96,12940,20240805,29.44,23250,-27.96,20240219,12940,29.44,20240805,23250,-27.96,20240219,12940,29.44,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N
20241125,100808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16540,70,2,0.43,73671860,4401,116.95,16460,16800,16400,21400,11530,16470,16739.80,0.48,0,115,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1130,93.45,3.13,03,0.06,177.00,5284.00,23250,20240219,-28.86,12940,20240805,27.82,23250,-28.86,20240219,12940,27.82,20240805,23250,-28.86,20240219,12940,27.82,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N
20241125,090809,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16450,-20,5,-0.12,82270,5,0.13,16460,16460,16450,21400,11530,16470,16454.00,0.48,0,-3,16736,16602,16366,16232,15996,16670,16300,34,4930,500,12180,10,1,6834776,1124,92.94,3.11,03,0.00,177.00,5284.00,23250,20240219,-29.25,12940,20240805,27.13,23250,-29.25,20240219,12940,27.13,20240805,23250,-29.25,20240219,12940,27.13,20240805,0.95,N,099750,500,34 억,,32927,N,N,0,N,00,N
20241122,160725,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16470,110,2,0.67,61509360,3763,57.98,16130,16500,16130,21250,11460,16360,16345.83,0.48,0,-54,16906,16632,16466,16192,16026,16550,16110,34,4890,500,12100,10,1,6834776,1126,93.05,3.12,03,0.06,177.00,5284.00,23250,20240219,-29.16,12940,20240805,27.28,23250,-29.16,20240219,12940,27.28,20240805,23250,-29.16,20240219,12940,27.28,20240805,0.96,N,099750,500,34 억,,32979,N,N,0,N,00,N
20241122,150735,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16500,140,2,0.86,58702140,3592,55.35,16130,16500,16130,21250,11460,16360,16342.47,0.48,0,1,16906,16632,16466,16192,16026,16550,16110,34,4890,500,12100,10,1,6834776,1128,93.22,3.12,03,0.05,177.00,5284.00,23250,20240219,-29.03,12940,20240805,27.51,23250,-29.03,20240219,12940,27.51,20240805,23250,-29.03,20240219,12940,27.51,20240805,0.96,N,099750,500,34 억,,32979,N,N,0,N,00,N
20241122,140737,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16260,-100,5,-0.61,56026000,3429,52.84,16130,16470,16130,21250,11460,16360,16338.87,0.48,0,35,16906,16632,16466,16192,16026,16550,16110,34,4890,500,12100,10,1,6834776,1111,91.86,3.08,03,0.05,177.00,5284.00,23250,20240219,-30.06,12940,20240805,25.66,23250,-30.06,20240219,12940,25.66,20240805,23250,-30.06,20240219,12940,25.66,20240805,0.96,N,099750,500,34 억,,32979,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 20241125 160806 57 100.00 KOSDAQ 출판.매체 N N N N N 16850 380 2 2.31 223493250 13373 355.38 16460 16890 16110 21400 11530 16470 16712.25 0.48 0 -319 16736 16602 16366 16232 15996 16670 16300 34 4930 500 12180 10 1 6834776 1152 95.20 3.19 03 0.20 177.00 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 0.95 N 099750 500 34 억 32927 N N 0 N 00 N
3 20241125 150822 57 100.00 KOSDAQ 출판.매체 N N N N N 16670 200 2 1.21 211060370 12627 335.56 16460 16890 16110 21400 11530 16470 16715.01 0.48 0 -509 16736 16602 16366 16232 15996 16670 16300 34 4930 500 12180 10 1 6834776 1139 94.18 3.15 03 0.18 177.00 5284.00 23250 20240219 -28.30 12940 20240805 28.83 23250 -28.30 20240219 12940 28.83 20240805 23250 -28.30 20240219 12940 28.83 20240805 0.95 N 099750 500 34 억 32927 N N 0 N 00 N
4 20241125 140820 57 100.00 KOSDAQ 출판.매체 N N N N N 16880 410 2 2.49 202978410 12144 322.72 16460 16890 16110 21400 11530 16470 16714.30 0.48 0 -685 16736 16602 16366 16232 15996 16670 16300 34 4930 500 12180 10 1 6834776 1154 95.37 3.19 03 0.18 177.00 5284.00 23250 20240219 -27.40 12940 20240805 30.45 23250 -27.40 20240219 12940 30.45 20240805 23250 -27.40 20240219 12940 30.45 20240805 0.95 N 099750 500 34 억 32927 N N 0 N 00 N
5 20241125 130814 57 100.00 KOSDAQ 출판.매체 N N N N N 16510 40 2 0.24 130830240 7858 208.82 16460 16890 16110 21400 11530 16470 16649.31 0.48 0 347 16736 16602 16366 16232 15996 16670 16300 34 4930 500 12180 10 1 6834776 1128 93.28 3.12 03 0.11 177.00 5284.00 23250 20240219 -28.99 12940 20240805 27.59 23250 -28.99 20240219 12940 27.59 20240805 23250 -28.99 20240219 12940 27.59 20240805 0.95 N 099750 500 34 억 32927 N N 0 N 00 N
6 20241125 120824 57 100.00 KOSDAQ 출판.매체 N N N N N 16570 100 2 0.61 127465370 7654 203.40 16460 16890 16110 21400 11530 16470 16653.43 0.48 0 361 16736 16602 16366 16232 15996 16670 16300 34 4930 500 12180 10 1 6834776 1133 93.62 3.14 03 0.11 177.00 5284.00 23250 20240219 -28.73 12940 20240805 28.05 23250 -28.73 20240219 12940 28.05 20240805 23250 -28.73 20240219 12940 28.05 20240805 0.95 N 099750 500 34 억 32927 N N 0 N 00 N
7 20241125 110818 57 100.00 KOSDAQ 출판.매체 N N N N N 16750 280 2 1.70 85248650 5088 135.21 16460 16890 16400 21400 11530 16470 16754.84 0.48 0 -362 16736 16602 16366 16232 15996 16670 16300 34 4930 500 12180 10 1 6834776 1145 94.63 3.17 03 0.07 177.00 5284.00 23250 20240219 -27.96 12940 20240805 29.44 23250 -27.96 20240219 12940 29.44 20240805 23250 -27.96 20240219 12940 29.44 20240805 0.95 N 099750 500 34 억 32927 N N 0 N 00 N
8 20241125 100808 57 100.00 KOSDAQ 출판.매체 N N N N N 16540 70 2 0.43 73671860 4401 116.95 16460 16800 16400 21400 11530 16470 16739.80 0.48 0 115 16736 16602 16366 16232 15996 16670 16300 34 4930 500 12180 10 1 6834776 1130 93.45 3.13 03 0.06 177.00 5284.00 23250 20240219 -28.86 12940 20240805 27.82 23250 -28.86 20240219 12940 27.82 20240805 23250 -28.86 20240219 12940 27.82 20240805 0.95 N 099750 500 34 억 32927 N N 0 N 00 N
9 20241125 090809 57 100.00 KOSDAQ 출판.매체 N N N N N 16450 -20 5 -0.12 82270 5 0.13 16460 16460 16450 21400 11530 16470 16454.00 0.48 0 -3 16736 16602 16366 16232 15996 16670 16300 34 4930 500 12180 10 1 6834776 1124 92.94 3.11 03 0.00 177.00 5284.00 23250 20240219 -29.25 12940 20240805 27.13 23250 -29.25 20240219 12940 27.13 20240805 23250 -29.25 20240219 12940 27.13 20240805 0.95 N 099750 500 34 억 32927 N N 0 N 00 N
10 20241122 160725 57 100.00 KOSDAQ 출판.매체 N N N N N 16470 110 2 0.67 61509360 3763 57.98 16130 16500 16130 21250 11460 16360 16345.83 0.48 0 -54 16906 16632 16466 16192 16026 16550 16110 34 4890 500 12100 10 1 6834776 1126 93.05 3.12 03 0.06 177.00 5284.00 23250 20240219 -29.16 12940 20240805 27.28 23250 -29.16 20240219 12940 27.28 20240805 23250 -29.16 20240219 12940 27.28 20240805 0.96 N 099750 500 34 억 32979 N N 0 N 00 N
11 20241122 150735 57 100.00 KOSDAQ 출판.매체 N N N N N 16500 140 2 0.86 58702140 3592 55.35 16130 16500 16130 21250 11460 16360 16342.47 0.48 0 1 16906 16632 16466 16192 16026 16550 16110 34 4890 500 12100 10 1 6834776 1128 93.22 3.12 03 0.05 177.00 5284.00 23250 20240219 -29.03 12940 20240805 27.51 23250 -29.03 20240219 12940 27.51 20240805 23250 -29.03 20240219 12940 27.51 20240805 0.96 N 099750 500 34 억 32979 N N 0 N 00 N
12 20241122 140737 57 100.00 KOSDAQ 출판.매체 N N N N N 16260 -100 5 -0.61 56026000 3429 52.84 16130 16470 16130 21250 11460 16360 16338.87 0.48 0 35 16906 16632 16466 16192 16026 16550 16110 34 4890 500 12100 10 1 6834776 1111 91.86 3.08 03 0.05 177.00 5284.00 23250 20240219 -30.06 12940 20240805 25.66 23250 -30.06 20240219 12940 25.66 20240805 23250 -30.06 20240219 12940 25.66 20240805 0.96 N 099750 500 34 억 32979 N N 0 N 00 N