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
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
20241121,160731,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16360,-380,5,-2.27,105245510,6390,206.73,16730,16740,16300,21750,11720,16740,16470.40,0.47,0,562,17033,16886,16603,16456,16173,16960,16530,34,5010,500,12380,10,1,6834776,1118,92.43,3.10,03,0.09,177.00,5284.00,23250,20240219,-29.63,12940,20240805,26.43,23250,-29.63,20240219,12940,26.43,20240805,23250,-29.63,20240219,12940,26.43,20240805,0.93,N,099750,500,34 억,,32415,N,N,1,N,00,N
20241121,150747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16530,-210,5,-1.25,102380670,6215,201.07,16730,16740,16300,21750,11720,16740,16473.16,0.47,0,652,17033,16886,16603,16456,16173,16960,16530,34,5010,500,12380,10,1,6834776,1130,93.39,3.13,03,0.09,177.00,5284.00,23250,20240219,-28.90,12940,20240805,27.74,23250,-28.90,20240219,12940,27.74,20240805,23250,-28.90,20240219,12940,27.74,20240805,0.93,N,099750,500,34 억,,32415,N,N,1,N,00,N
20241121,140748,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16650,-90,5,-0.54,70867380,4296,138.98,16730,16740,16300,21750,11720,16740,16496.13,0.47,0,532,17033,16886,16603,16456,16173,16960,16530,34,5010,500,12380,10,1,6834776,1138,94.07,3.15,03,0.06,177.00,5284.00,23250,20240219,-28.39,12940,20240805,28.67,23250,-28.39,20240219,12940,28.67,20240805,23250,-28.39,20240219,12940,28.67,20240805,0.93,N,099750,500,34 억,,32415,N,N,1,N,00,N
20241121,130739,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16690,-50,5,-0.30,46339340,2808,90.84,16730,16740,16300,21750,11720,16740,16502.61,0.47,0,204,17033,16886,16603,16456,16173,16960,16530,34,5010,500,12380,10,1,6834776,1141,94.29,3.16,03,0.04,177.00,5284.00,23250,20240219,-28.22,12940,20240805,28.98,23250,-28.22,20240219,12940,28.98,20240805,23250,-28.22,20240219,12940,28.98,20240805,0.93,N,099750,500,34 억,,32415,N,N,1,N,00,N
20241121,120740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16520,-220,5,-1.31,42412190,2571,83.18,16730,16740,16300,21750,11720,16740,16496.38,0.47,0,201,17033,16886,16603,16456,16173,16960,16530,34,5010,500,12380,10,1,6834776,1129,93.33,3.13,03,0.04,177.00,5284.00,23250,20240219,-28.95,12940,20240805,27.67,23250,-28.95,20240219,12940,27.67,20240805,23250,-28.95,20240219,12940,27.67,20240805,0.93,N,099750,500,34 억,,32415,N,N,1,N,00,N
20241121,110742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16510,-230,5,-1.37,41719200,2529,81.82,16730,16740,16300,21750,11720,16740,16496.32,0.47,0,169,17033,16886,16603,16456,16173,16960,16530,34,5010,500,12380,10,1,6834776,1128,93.28,3.12,03,0.04,177.00,5284.00,23250,20240219,-28.99,12940,20240805,27.59,23250,-28.99,20240219,12940,27.59,20240805,23250,-28.99,20240219,12940,27.59,20240805,0.93,N,099750,500,34 억,,32415,N,N,1,N,00,N
20241121,100742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16520,-220,5,-1.31,32455980,1967,63.64,16730,16740,16300,21750,11720,16740,16500.24,0.47,0,11,17033,16886,16603,16456,16173,16960,16530,34,5010,500,12380,10,1,6834776,1129,93.33,3.13,03,0.03,177.00,5284.00,23250,20240219,-28.95,12940,20240805,27.67,23250,-28.95,20240219,12940,27.67,20240805,23250,-28.95,20240219,12940,27.67,20240805,0.93,N,099750,500,34 억,,32415,N,N,1,N,00,N
20241121,090742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16520,-220,5,-1.31,3188960,193,6.24,16730,16730,16500,21750,11720,16740,16523.11,0.47,0,0,17033,16886,16603,16456,16173,16960,16530,34,5010,500,12380,10,1,6834776,1129,93.33,3.13,03,0.00,177.00,5284.00,23250,20240219,-28.95,12940,20240805,27.67,23250,-28.95,20240219,12940,27.67,20240805,23250,-28.95,20240219,12940,27.67,20240805,0.93,N,099750,500,34 억,,32415,N,N,1,N,00,N
20241120,160736,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16740,200,2,1.21,51439130,3091,47.43,16320,16750,16320,21500,11580,16540,16641.33,0.47,0,210,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1144,94.58,3.17,03,0.05,177.00,5284.00,23250,20240219,-28.00,12940,20240805,29.37,23250,-28.00,20240219,12940,29.37,20240805,23250,-28.00,20240219,12940,29.37,20240805,0.93,N,099750,500,34 억,,32176,N,N,1,N,00,N
20241120,150746,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16730,190,2,1.15,43819640,2635,40.43,16320,16750,16320,21500,11580,16540,16629.84,0.47,0,243,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1143,94.52,3.17,03,0.04,177.00,5284.00,23250,20240219,-28.04,12940,20240805,29.29,23250,-28.04,20240219,12940,29.29,20240805,23250,-28.04,20240219,12940,29.29,20240805,0.93,N,099750,500,34 억,,32176,N,N,0,N,00,N
20241120,140747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16650,110,2,0.67,29683800,1788,27.44,16320,16750,16320,21500,11580,16540,16601.68,0.47,0,271,16940,16740,16490,16290,16040,16840,16390,34,4960,500,12230,10,1,6834776,1138,94.07,3.15,03,0.03,177.00,5284.00,23250,20240219,-28.39,12940,20240805,28.67,23250,-28.39,20240219,12940,28.67,20240805,23250,-28.39,20240219,12940,28.67,20240805,0.93,N,099750,500,34 억,,32176,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 160731 57 100.00 KOSDAQ 출판.매체 N N N N N 16360 -380 5 -2.27 105245510 6390 206.73 16730 16740 16300 21750 11720 16740 16470.40 0.47 0 562 17033 16886 16603 16456 16173 16960 16530 34 5010 500 12380 10 1 6834776 1118 92.43 3.10 03 0.09 177.00 5284.00 23250 20240219 -29.63 12940 20240805 26.43 23250 -29.63 20240219 12940 26.43 20240805 23250 -29.63 20240219 12940 26.43 20240805 0.93 N 099750 500 34 억 32415 N N 1 N 00 N
3 20241121 150747 57 100.00 KOSDAQ 출판.매체 N N N N N 16530 -210 5 -1.25 102380670 6215 201.07 16730 16740 16300 21750 11720 16740 16473.16 0.47 0 652 17033 16886 16603 16456 16173 16960 16530 34 5010 500 12380 10 1 6834776 1130 93.39 3.13 03 0.09 177.00 5284.00 23250 20240219 -28.90 12940 20240805 27.74 23250 -28.90 20240219 12940 27.74 20240805 23250 -28.90 20240219 12940 27.74 20240805 0.93 N 099750 500 34 억 32415 N N 1 N 00 N
4 20241121 140748 57 100.00 KOSDAQ 출판.매체 N N N N N 16650 -90 5 -0.54 70867380 4296 138.98 16730 16740 16300 21750 11720 16740 16496.13 0.47 0 532 17033 16886 16603 16456 16173 16960 16530 34 5010 500 12380 10 1 6834776 1138 94.07 3.15 03 0.06 177.00 5284.00 23250 20240219 -28.39 12940 20240805 28.67 23250 -28.39 20240219 12940 28.67 20240805 23250 -28.39 20240219 12940 28.67 20240805 0.93 N 099750 500 34 억 32415 N N 1 N 00 N
5 20241121 130739 57 100.00 KOSDAQ 출판.매체 N N N N N 16690 -50 5 -0.30 46339340 2808 90.84 16730 16740 16300 21750 11720 16740 16502.61 0.47 0 204 17033 16886 16603 16456 16173 16960 16530 34 5010 500 12380 10 1 6834776 1141 94.29 3.16 03 0.04 177.00 5284.00 23250 20240219 -28.22 12940 20240805 28.98 23250 -28.22 20240219 12940 28.98 20240805 23250 -28.22 20240219 12940 28.98 20240805 0.93 N 099750 500 34 억 32415 N N 1 N 00 N
6 20241121 120740 57 100.00 KOSDAQ 출판.매체 N N N N N 16520 -220 5 -1.31 42412190 2571 83.18 16730 16740 16300 21750 11720 16740 16496.38 0.47 0 201 17033 16886 16603 16456 16173 16960 16530 34 5010 500 12380 10 1 6834776 1129 93.33 3.13 03 0.04 177.00 5284.00 23250 20240219 -28.95 12940 20240805 27.67 23250 -28.95 20240219 12940 27.67 20240805 23250 -28.95 20240219 12940 27.67 20240805 0.93 N 099750 500 34 억 32415 N N 1 N 00 N
7 20241121 110742 57 100.00 KOSDAQ 출판.매체 N N N N N 16510 -230 5 -1.37 41719200 2529 81.82 16730 16740 16300 21750 11720 16740 16496.32 0.47 0 169 17033 16886 16603 16456 16173 16960 16530 34 5010 500 12380 10 1 6834776 1128 93.28 3.12 03 0.04 177.00 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 0.93 N 099750 500 34 억 32415 N N 1 N 00 N
8 20241121 100742 57 100.00 KOSDAQ 출판.매체 N N N N N 16520 -220 5 -1.31 32455980 1967 63.64 16730 16740 16300 21750 11720 16740 16500.24 0.47 0 11 17033 16886 16603 16456 16173 16960 16530 34 5010 500 12380 10 1 6834776 1129 93.33 3.13 03 0.03 177.00 5284.00 23250 20240219 -28.95 12940 20240805 27.67 23250 -28.95 20240219 12940 27.67 20240805 23250 -28.95 20240219 12940 27.67 20240805 0.93 N 099750 500 34 억 32415 N N 1 N 00 N
9 20241121 090742 57 100.00 KOSDAQ 출판.매체 N N N N N 16520 -220 5 -1.31 3188960 193 6.24 16730 16730 16500 21750 11720 16740 16523.11 0.47 0 0 17033 16886 16603 16456 16173 16960 16530 34 5010 500 12380 10 1 6834776 1129 93.33 3.13 03 0.00 177.00 5284.00 23250 20240219 -28.95 12940 20240805 27.67 23250 -28.95 20240219 12940 27.67 20240805 23250 -28.95 20240219 12940 27.67 20240805 0.93 N 099750 500 34 억 32415 N N 1 N 00 N
10 20241120 160736 57 100.00 KOSDAQ 출판.매체 N N N N N 16740 200 2 1.21 51439130 3091 47.43 16320 16750 16320 21500 11580 16540 16641.33 0.47 0 210 16940 16740 16490 16290 16040 16840 16390 34 4960 500 12230 10 1 6834776 1144 94.58 3.17 03 0.05 177.00 5284.00 23250 20240219 -28.00 12940 20240805 29.37 23250 -28.00 20240219 12940 29.37 20240805 23250 -28.00 20240219 12940 29.37 20240805 0.93 N 099750 500 34 억 32176 N N 1 N 00 N
11 20241120 150746 57 100.00 KOSDAQ 출판.매체 N N N N N 16730 190 2 1.15 43819640 2635 40.43 16320 16750 16320 21500 11580 16540 16629.84 0.47 0 243 16940 16740 16490 16290 16040 16840 16390 34 4960 500 12230 10 1 6834776 1143 94.52 3.17 03 0.04 177.00 5284.00 23250 20240219 -28.04 12940 20240805 29.29 23250 -28.04 20240219 12940 29.29 20240805 23250 -28.04 20240219 12940 29.29 20240805 0.93 N 099750 500 34 억 32176 N N 0 N 00 N
12 20241120 140747 57 100.00 KOSDAQ 출판.매체 N N N N N 16650 110 2 0.67 29683800 1788 27.44 16320 16750 16320 21500 11580 16540 16601.68 0.47 0 271 16940 16740 16490 16290 16040 16840 16390 34 4960 500 12230 10 1 6834776 1138 94.07 3.15 03 0.03 177.00 5284.00 23250 20240219 -28.39 12940 20240805 28.67 23250 -28.39 20240219 12940 28.67 20240805 23250 -28.39 20240219 12940 28.67 20240805 0.93 N 099750 500 34 억 32176 N N 0 N 00 N