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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 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
20241203,160722,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5490,230,2,4.37,47240930,8775,30.07,5260,5520,5210,6830,3690,5260,5383.58,0.23,0,396,5793,5526,5393,5126,4993,5460,5060,41,1570,500,3570,10,1,8208283,451,8.96,0.91,12,0.11,613.00,6046.00,8380,20240108,-34.49,5080,20241115,8.07,8380,-34.49,20240108,5080,8.07,20241115,8380,-34.49,20240108,5080,8.07,20241115,1.72,N,099390,500,41 억,,19141,N,N,0,N,00,N
20241203,150750,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5420,160,2,3.04,41395120,7705,26.40,5260,5520,5210,6830,3690,5260,5372.50,0.23,0,525,5793,5526,5393,5126,4993,5460,5060,41,1570,500,3570,10,1,8208283,445,8.84,0.90,12,0.09,613.00,6046.00,8380,20240108,-35.32,5080,20241115,6.69,8380,-35.32,20240108,5080,6.69,20241115,8380,-35.32,20240108,5080,6.69,20241115,1.72,N,099390,500,41 억,,19141,N,N,0,N,00,N
20241203,140739,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,170,2,3.23,31698170,5898,20.21,5260,5520,5210,6830,3690,5260,5374.39,0.23,0,297,5793,5526,5393,5126,4993,5460,5060,41,1570,500,3570,10,1,8208283,446,8.86,0.90,12,0.07,613.00,6046.00,8380,20240108,-35.20,5080,20241115,6.89,8380,-35.20,20240108,5080,6.89,20241115,8380,-35.20,20240108,5080,6.89,20241115,1.72,N,099390,500,41 억,,19141,N,N,0,N,00,N
20241203,130738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,200,2,3.80,29223910,5442,18.65,5260,5520,5210,6830,3690,5260,5370.07,0.23,0,335,5793,5526,5393,5126,4993,5460,5060,41,1570,500,3570,10,1,8208283,448,8.91,0.90,12,0.07,613.00,6046.00,8380,20240108,-34.84,5080,20241115,7.48,8380,-34.84,20240108,5080,7.48,20241115,8380,-34.84,20240108,5080,7.48,20241115,1.72,N,099390,500,41 억,,19141,N,N,0,N,00,N
20241203,120747,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5460,200,2,3.80,28169320,5248,17.98,5260,5520,5210,6830,3690,5260,5367.63,0.23,0,305,5793,5526,5393,5126,4993,5460,5060,41,1570,500,3570,10,1,8208283,448,8.91,0.90,12,0.06,613.00,6046.00,8380,20240108,-34.84,5080,20241115,7.48,8380,-34.84,20240108,5080,7.48,20241115,8380,-34.84,20240108,5080,7.48,20241115,1.72,N,099390,500,41 억,,19141,N,N,0,N,00,N
20241203,110731,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5480,220,2,4.18,23861030,4457,15.27,5260,5520,5210,6830,3690,5260,5353.61,0.23,0,344,5793,5526,5393,5126,4993,5460,5060,41,1570,500,3570,10,1,8208283,450,8.94,0.91,12,0.05,613.00,6046.00,8380,20240108,-34.61,5080,20241115,7.87,8380,-34.61,20240108,5080,7.87,20241115,8380,-34.61,20240108,5080,7.87,20241115,1.72,N,099390,500,41 억,,19141,N,N,0,N,00,N
20241203,100720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,100,2,1.90,13963730,2634,9.03,5260,5370,5210,6830,3690,5260,5301.34,0.23,0,132,5793,5526,5393,5126,4993,5460,5060,41,1570,500,3570,10,1,8208283,440,8.74,0.89,12,0.03,613.00,6046.00,8380,20240108,-36.04,5080,20241115,5.51,8380,-36.04,20240108,5080,5.51,20241115,8380,-36.04,20240108,5080,5.51,20241115,1.72,N,099390,500,41 억,,19141,N,N,0,N,00,N
20241203,090714,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,20,2,0.38,3035410,576,1.97,5260,5290,5210,6830,3690,5260,5269.81,0.23,0,23,5793,5526,5393,5126,4993,5460,5060,41,1570,500,3570,10,1,8208283,433,8.61,0.87,12,0.01,613.00,6046.00,8380,20240108,-36.99,5080,20241115,3.94,8380,-36.99,20240108,5080,3.94,20241115,8380,-36.99,20240108,5080,3.94,20241115,1.72,N,099390,500,41 억,,19141,N,N,0,N,00,N
20241202,160702,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,-430,5,-7.56,157038710,29151,170.99,5660,5660,5260,7390,3990,5690,5387.88,0.24,0,-499,5943,5816,5643,5516,5343,5730,5430,41,1700,500,3860,10,1,8208283,432,8.58,0.87,12,0.36,613.00,6046.00,8380,20240108,-37.23,5080,20241115,3.54,8380,-37.23,20240108,5080,3.54,20241115,8380,-37.23,20240108,5080,3.54,20241115,1.71,N,099390,500,41 억,,19640,N,N,0,N,00,N
20241202,150802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5380,-310,5,-5.45,137649900,25478,149.45,5660,5660,5290,7390,3990,5690,5402.70,0.24,0,-429,5943,5816,5643,5516,5343,5730,5430,41,1700,500,3860,10,1,8208283,442,8.78,0.89,12,0.31,613.00,6046.00,8380,20240108,-35.80,5080,20241115,5.91,8380,-35.80,20240108,5080,5.91,20241115,8380,-35.80,20240108,5080,5.91,20241115,1.71,N,099390,500,41 억,,19640,N,N,0,N,00,N
20241202,140725,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5420,-270,5,-4.75,134150000,24828,145.64,5660,5660,5290,7390,3990,5690,5403.17,0.24,0,-321,5943,5816,5643,5516,5343,5730,5430,41,1700,500,3860,10,1,8208283,445,8.84,0.90,12,0.30,613.00,6046.00,8380,20240108,-35.32,5080,20241115,6.69,8380,-35.32,20240108,5080,6.69,20241115,8380,-35.32,20240108,5080,6.69,20241115,1.71,N,099390,500,41 억,,19640,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 20241203 160722 57 100.00 KOSDAQ 출판.매체 N N N N N 5490 230 2 4.37 47240930 8775 30.07 5260 5520 5210 6830 3690 5260 5383.58 0.23 0 396 5793 5526 5393 5126 4993 5460 5060 41 1570 500 3570 10 1 8208283 451 8.96 0.91 12 0.11 613.00 6046.00 8380 20240108 -34.49 5080 20241115 8.07 8380 -34.49 20240108 5080 8.07 20241115 8380 -34.49 20240108 5080 8.07 20241115 1.72 N 099390 500 41 억 19141 N N 0 N 00 N
3 20241203 150750 57 100.00 KOSDAQ 출판.매체 N N N N N 5420 160 2 3.04 41395120 7705 26.40 5260 5520 5210 6830 3690 5260 5372.50 0.23 0 525 5793 5526 5393 5126 4993 5460 5060 41 1570 500 3570 10 1 8208283 445 8.84 0.90 12 0.09 613.00 6046.00 8380 20240108 -35.32 5080 20241115 6.69 8380 -35.32 20240108 5080 6.69 20241115 8380 -35.32 20240108 5080 6.69 20241115 1.72 N 099390 500 41 억 19141 N N 0 N 00 N
4 20241203 140739 57 100.00 KOSDAQ 출판.매체 N N N N N 5430 170 2 3.23 31698170 5898 20.21 5260 5520 5210 6830 3690 5260 5374.39 0.23 0 297 5793 5526 5393 5126 4993 5460 5060 41 1570 500 3570 10 1 8208283 446 8.86 0.90 12 0.07 613.00 6046.00 8380 20240108 -35.20 5080 20241115 6.89 8380 -35.20 20240108 5080 6.89 20241115 8380 -35.20 20240108 5080 6.89 20241115 1.72 N 099390 500 41 억 19141 N N 0 N 00 N
5 20241203 130738 57 100.00 KOSDAQ 출판.매체 N N N N N 5460 200 2 3.80 29223910 5442 18.65 5260 5520 5210 6830 3690 5260 5370.07 0.23 0 335 5793 5526 5393 5126 4993 5460 5060 41 1570 500 3570 10 1 8208283 448 8.91 0.90 12 0.07 613.00 6046.00 8380 20240108 -34.84 5080 20241115 7.48 8380 -34.84 20240108 5080 7.48 20241115 8380 -34.84 20240108 5080 7.48 20241115 1.72 N 099390 500 41 억 19141 N N 0 N 00 N
6 20241203 120747 57 100.00 KOSDAQ 출판.매체 N N N N N 5460 200 2 3.80 28169320 5248 17.98 5260 5520 5210 6830 3690 5260 5367.63 0.23 0 305 5793 5526 5393 5126 4993 5460 5060 41 1570 500 3570 10 1 8208283 448 8.91 0.90 12 0.06 613.00 6046.00 8380 20240108 -34.84 5080 20241115 7.48 8380 -34.84 20240108 5080 7.48 20241115 8380 -34.84 20240108 5080 7.48 20241115 1.72 N 099390 500 41 억 19141 N N 0 N 00 N
7 20241203 110731 57 100.00 KOSDAQ 출판.매체 N N N N N 5480 220 2 4.18 23861030 4457 15.27 5260 5520 5210 6830 3690 5260 5353.61 0.23 0 344 5793 5526 5393 5126 4993 5460 5060 41 1570 500 3570 10 1 8208283 450 8.94 0.91 12 0.05 613.00 6046.00 8380 20240108 -34.61 5080 20241115 7.87 8380 -34.61 20240108 5080 7.87 20241115 8380 -34.61 20240108 5080 7.87 20241115 1.72 N 099390 500 41 억 19141 N N 0 N 00 N
8 20241203 100720 57 100.00 KOSDAQ 출판.매체 N N N N N 5360 100 2 1.90 13963730 2634 9.03 5260 5370 5210 6830 3690 5260 5301.34 0.23 0 132 5793 5526 5393 5126 4993 5460 5060 41 1570 500 3570 10 1 8208283 440 8.74 0.89 12 0.03 613.00 6046.00 8380 20240108 -36.04 5080 20241115 5.51 8380 -36.04 20240108 5080 5.51 20241115 8380 -36.04 20240108 5080 5.51 20241115 1.72 N 099390 500 41 억 19141 N N 0 N 00 N
9 20241203 090714 57 100.00 KOSDAQ 출판.매체 N N N N N 5280 20 2 0.38 3035410 576 1.97 5260 5290 5210 6830 3690 5260 5269.81 0.23 0 23 5793 5526 5393 5126 4993 5460 5060 41 1570 500 3570 10 1 8208283 433 8.61 0.87 12 0.01 613.00 6046.00 8380 20240108 -36.99 5080 20241115 3.94 8380 -36.99 20240108 5080 3.94 20241115 8380 -36.99 20240108 5080 3.94 20241115 1.72 N 099390 500 41 억 19141 N N 0 N 00 N
10 20241202 160702 57 100.00 KOSDAQ 출판.매체 N N N N N 5260 -430 5 -7.56 157038710 29151 170.99 5660 5660 5260 7390 3990 5690 5387.88 0.24 0 -499 5943 5816 5643 5516 5343 5730 5430 41 1700 500 3860 10 1 8208283 432 8.58 0.87 12 0.36 613.00 6046.00 8380 20240108 -37.23 5080 20241115 3.54 8380 -37.23 20240108 5080 3.54 20241115 8380 -37.23 20240108 5080 3.54 20241115 1.71 N 099390 500 41 억 19640 N N 0 N 00 N
11 20241202 150802 57 100.00 KOSDAQ 출판.매체 N N N N N 5380 -310 5 -5.45 137649900 25478 149.45 5660 5660 5290 7390 3990 5690 5402.70 0.24 0 -429 5943 5816 5643 5516 5343 5730 5430 41 1700 500 3860 10 1 8208283 442 8.78 0.89 12 0.31 613.00 6046.00 8380 20240108 -35.80 5080 20241115 5.91 8380 -35.80 20240108 5080 5.91 20241115 8380 -35.80 20240108 5080 5.91 20241115 1.71 N 099390 500 41 억 19640 N N 0 N 00 N
12 20241202 140725 57 100.00 KOSDAQ 출판.매체 N N N N N 5420 -270 5 -4.75 134150000 24828 145.64 5660 5660 5290 7390 3990 5690 5403.17 0.24 0 -321 5943 5816 5643 5516 5343 5730 5430 41 1700 500 3860 10 1 8208283 445 8.84 0.90 12 0.30 613.00 6046.00 8380 20240108 -35.32 5080 20241115 6.69 8380 -35.32 20240108 5080 6.69 20241115 8380 -35.32 20240108 5080 6.69 20241115 1.71 N 099390 500 41 억 19640 N N 0 N 00 N