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
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
20241203,160724,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17740,240,2,1.37,209960810,11934,175.19,17490,17940,17400,22750,12250,17500,17593.50,0.52,0,696,17993,17746,17523,17276,17053,17870,17400,34,5250,500,12950,10,1,6834776,1212,100.23,3.36,03,0.17,177.00,5284.00,23250,20240219,-23.70,12940,20240805,37.09,23250,-23.70,20240219,12940,37.09,20240805,23250,-23.70,20240219,12940,37.09,20240805,0.85,N,099750,500,34 억,,35819,N,N,0,N,00,N
20241203,150751,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17590,90,2,0.51,193621020,11011,161.64,17490,17940,17400,22750,12250,17500,17584.33,0.52,0,657,17993,17746,17523,17276,17053,17870,17400,34,5250,500,12950,10,1,6834776,1202,99.38,3.33,03,0.16,177.00,5284.00,23250,20240219,-24.34,12940,20240805,35.94,23250,-24.34,20240219,12940,35.94,20240805,23250,-24.34,20240219,12940,35.94,20240805,0.85,N,099750,500,34 억,,35819,N,N,0,N,00,N
20241203,140740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17670,170,2,0.97,175778160,10001,146.81,17490,17940,17400,22750,12250,17500,17576.06,0.52,0,600,17993,17746,17523,17276,17053,17870,17400,34,5250,500,12950,10,1,6834776,1208,99.83,3.34,03,0.15,177.00,5284.00,23250,20240219,-24.00,12940,20240805,36.55,23250,-24.00,20240219,12940,36.55,20240805,23250,-24.00,20240219,12940,36.55,20240805,0.85,N,099750,500,34 억,,35819,N,N,0,N,00,N
20241203,130740,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17740,240,2,1.37,165384630,9409,138.12,17490,17940,17400,22750,12250,17500,17577.28,0.52,0,598,17993,17746,17523,17276,17053,17870,17400,34,5250,500,12950,10,1,6834776,1212,100.23,3.36,03,0.14,177.00,5284.00,23250,20240219,-23.70,12940,20240805,37.09,23250,-23.70,20240219,12940,37.09,20240805,23250,-23.70,20240219,12940,37.09,20240805,0.85,N,099750,500,34 억,,35819,N,N,0,N,00,N
20241203,120749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17670,170,2,0.97,114534600,6515,95.64,17490,17940,17490,22750,12250,17500,17580.14,0.52,0,241,17993,17746,17523,17276,17053,17870,17400,34,5250,500,12950,10,1,6834776,1208,99.83,3.34,03,0.10,177.00,5284.00,23250,20240219,-24.00,12940,20240805,36.55,23250,-24.00,20240219,12940,36.55,20240805,23250,-24.00,20240219,12940,36.55,20240805,0.85,N,099750,500,34 억,,35819,N,N,0,N,00,N
20241203,110733,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17650,150,2,0.86,109347890,6221,91.32,17490,17940,17490,22750,12250,17500,17577.22,0.52,0,178,17993,17746,17523,17276,17053,17870,17400,34,5250,500,12950,10,1,6834776,1206,99.72,3.34,03,0.09,177.00,5284.00,23250,20240219,-24.09,12940,20240805,36.40,23250,-24.09,20240219,12940,36.40,20240805,23250,-24.09,20240219,12940,36.40,20240805,0.85,N,099750,500,34 억,,35819,N,N,0,N,00,N
20241203,100722,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17580,80,2,0.46,84758980,4823,70.80,17490,17940,17490,22750,12250,17500,17573.91,0.52,0,-17,17993,17746,17523,17276,17053,17870,17400,34,5250,500,12950,10,1,6834776,1202,99.32,3.33,03,0.07,177.00,5284.00,23250,20240219,-24.39,12940,20240805,35.86,23250,-24.39,20240219,12940,35.86,20240805,23250,-24.39,20240219,12940,35.86,20240805,0.85,N,099750,500,34 억,,35819,N,N,0,N,00,N
20241203,090716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17520,20,2,0.11,3626480,207,3.04,17490,17940,17490,22750,12250,17500,17519.23,0.52,0,26,17993,17746,17523,17276,17053,17870,17400,34,5250,500,12950,10,1,6834776,1197,98.98,3.32,03,0.00,177.00,5284.00,23250,20240219,-24.65,12940,20240805,35.39,23250,-24.65,20240219,12940,35.39,20240805,23250,-24.65,20240219,12940,35.39,20240805,0.85,N,099750,500,34 억,,35819,N,N,0,N,00,N
20241202,160704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17500,-100,5,-0.57,118922710,6811,57.00,17430,17770,17300,22850,12320,17600,17460.39,0.53,0,-519,18066,17832,17566,17332,17066,17950,17450,34,5250,500,13020,10,1,6834776,1196,98.87,3.31,03,0.10,177.00,5284.00,23250,20240219,-24.73,12940,20240805,35.24,23250,-24.73,20240219,12940,35.24,20240805,23250,-24.73,20240219,12940,35.24,20240805,0.88,N,099750,500,34 억,,36338,N,N,0,N,00,N
20241202,150804,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17580,-20,5,-0.11,115617300,6623,55.43,17430,17770,17300,22850,12320,17600,17456.94,0.53,0,-431,18066,17832,17566,17332,17066,17950,17450,34,5250,500,13020,10,1,6834776,1202,99.32,3.33,03,0.10,177.00,5284.00,23250,20240219,-24.39,12940,20240805,35.86,23250,-24.39,20240219,12940,35.86,20240805,23250,-24.39,20240219,12940,35.86,20240805,0.88,N,099750,500,34 억,,36338,N,N,0,N,00,N
20241202,140727,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17580,-20,5,-0.11,105912170,6070,50.80,17430,17770,17300,22850,12320,17600,17448.46,0.53,0,-518,18066,17832,17566,17332,17066,17950,17450,34,5250,500,13020,10,1,6834776,1202,99.32,3.33,03,0.09,177.00,5284.00,23250,20240219,-24.39,12940,20240805,35.86,23250,-24.39,20240219,12940,35.86,20240805,23250,-24.39,20240219,12940,35.86,20240805,0.88,N,099750,500,34 억,,36338,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 160724 57 100.00 KOSDAQ 출판.매체 N N N N N 17740 240 2 1.37 209960810 11934 175.19 17490 17940 17400 22750 12250 17500 17593.50 0.52 0 696 17993 17746 17523 17276 17053 17870 17400 34 5250 500 12950 10 1 6834776 1212 100.23 3.36 03 0.17 177.00 5284.00 23250 20240219 -23.70 12940 20240805 37.09 23250 -23.70 20240219 12940 37.09 20240805 23250 -23.70 20240219 12940 37.09 20240805 0.85 N 099750 500 34 억 35819 N N 0 N 00 N
3 20241203 150751 57 100.00 KOSDAQ 출판.매체 N N N N N 17590 90 2 0.51 193621020 11011 161.64 17490 17940 17400 22750 12250 17500 17584.33 0.52 0 657 17993 17746 17523 17276 17053 17870 17400 34 5250 500 12950 10 1 6834776 1202 99.38 3.33 03 0.16 177.00 5284.00 23250 20240219 -24.34 12940 20240805 35.94 23250 -24.34 20240219 12940 35.94 20240805 23250 -24.34 20240219 12940 35.94 20240805 0.85 N 099750 500 34 억 35819 N N 0 N 00 N
4 20241203 140740 57 100.00 KOSDAQ 출판.매체 N N N N N 17670 170 2 0.97 175778160 10001 146.81 17490 17940 17400 22750 12250 17500 17576.06 0.52 0 600 17993 17746 17523 17276 17053 17870 17400 34 5250 500 12950 10 1 6834776 1208 99.83 3.34 03 0.15 177.00 5284.00 23250 20240219 -24.00 12940 20240805 36.55 23250 -24.00 20240219 12940 36.55 20240805 23250 -24.00 20240219 12940 36.55 20240805 0.85 N 099750 500 34 억 35819 N N 0 N 00 N
5 20241203 130740 57 100.00 KOSDAQ 출판.매체 N N N N N 17740 240 2 1.37 165384630 9409 138.12 17490 17940 17400 22750 12250 17500 17577.28 0.52 0 598 17993 17746 17523 17276 17053 17870 17400 34 5250 500 12950 10 1 6834776 1212 100.23 3.36 03 0.14 177.00 5284.00 23250 20240219 -23.70 12940 20240805 37.09 23250 -23.70 20240219 12940 37.09 20240805 23250 -23.70 20240219 12940 37.09 20240805 0.85 N 099750 500 34 억 35819 N N 0 N 00 N
6 20241203 120749 57 100.00 KOSDAQ 출판.매체 N N N N N 17670 170 2 0.97 114534600 6515 95.64 17490 17940 17490 22750 12250 17500 17580.14 0.52 0 241 17993 17746 17523 17276 17053 17870 17400 34 5250 500 12950 10 1 6834776 1208 99.83 3.34 03 0.10 177.00 5284.00 23250 20240219 -24.00 12940 20240805 36.55 23250 -24.00 20240219 12940 36.55 20240805 23250 -24.00 20240219 12940 36.55 20240805 0.85 N 099750 500 34 억 35819 N N 0 N 00 N
7 20241203 110733 57 100.00 KOSDAQ 출판.매체 N N N N N 17650 150 2 0.86 109347890 6221 91.32 17490 17940 17490 22750 12250 17500 17577.22 0.52 0 178 17993 17746 17523 17276 17053 17870 17400 34 5250 500 12950 10 1 6834776 1206 99.72 3.34 03 0.09 177.00 5284.00 23250 20240219 -24.09 12940 20240805 36.40 23250 -24.09 20240219 12940 36.40 20240805 23250 -24.09 20240219 12940 36.40 20240805 0.85 N 099750 500 34 억 35819 N N 0 N 00 N
8 20241203 100722 57 100.00 KOSDAQ 출판.매체 N N N N N 17580 80 2 0.46 84758980 4823 70.80 17490 17940 17490 22750 12250 17500 17573.91 0.52 0 -17 17993 17746 17523 17276 17053 17870 17400 34 5250 500 12950 10 1 6834776 1202 99.32 3.33 03 0.07 177.00 5284.00 23250 20240219 -24.39 12940 20240805 35.86 23250 -24.39 20240219 12940 35.86 20240805 23250 -24.39 20240219 12940 35.86 20240805 0.85 N 099750 500 34 억 35819 N N 0 N 00 N
9 20241203 090716 57 100.00 KOSDAQ 출판.매체 N N N N N 17520 20 2 0.11 3626480 207 3.04 17490 17940 17490 22750 12250 17500 17519.23 0.52 0 26 17993 17746 17523 17276 17053 17870 17400 34 5250 500 12950 10 1 6834776 1197 98.98 3.32 03 0.00 177.00 5284.00 23250 20240219 -24.65 12940 20240805 35.39 23250 -24.65 20240219 12940 35.39 20240805 23250 -24.65 20240219 12940 35.39 20240805 0.85 N 099750 500 34 억 35819 N N 0 N 00 N
10 20241202 160704 57 100.00 KOSDAQ 출판.매체 N N N N N 17500 -100 5 -0.57 118922710 6811 57.00 17430 17770 17300 22850 12320 17600 17460.39 0.53 0 -519 18066 17832 17566 17332 17066 17950 17450 34 5250 500 13020 10 1 6834776 1196 98.87 3.31 03 0.10 177.00 5284.00 23250 20240219 -24.73 12940 20240805 35.24 23250 -24.73 20240219 12940 35.24 20240805 23250 -24.73 20240219 12940 35.24 20240805 0.88 N 099750 500 34 억 36338 N N 0 N 00 N
11 20241202 150804 57 100.00 KOSDAQ 출판.매체 N N N N N 17580 -20 5 -0.11 115617300 6623 55.43 17430 17770 17300 22850 12320 17600 17456.94 0.53 0 -431 18066 17832 17566 17332 17066 17950 17450 34 5250 500 13020 10 1 6834776 1202 99.32 3.33 03 0.10 177.00 5284.00 23250 20240219 -24.39 12940 20240805 35.86 23250 -24.39 20240219 12940 35.86 20240805 23250 -24.39 20240219 12940 35.86 20240805 0.88 N 099750 500 34 억 36338 N N 0 N 00 N
12 20241202 140727 57 100.00 KOSDAQ 출판.매체 N N N N N 17580 -20 5 -0.11 105912170 6070 50.80 17430 17770 17300 22850 12320 17600 17448.46 0.53 0 -518 18066 17832 17566 17332 17066 17950 17450 34 5250 500 13020 10 1 6834776 1202 99.32 3.33 03 0.09 177.00 5284.00 23250 20240219 -24.39 12940 20240805 35.86 23250 -24.39 20240219 12940 35.86 20240805 23250 -24.39 20240219 12940 35.86 20240805 0.88 N 099750 500 34 억 36338 N N 0 N 00 N