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
039310/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
20241121,160443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1555,-34,5,-2.14,21803797,13693,94.64,1589,1699,1555,2065,1113,1589,1594.28,0.56,0,149,1718,1653,1595,1530,1472,1686,1563,91,476,500,1080,1,1,18121667,282,2.05,0.28,12,0.08,759.00,5588.00,2445,20231215,-36.40,1475,20240911,5.42,2440,-36.27,20240103,1475,5.42,20240911,2445,-36.40,20231215,1475,5.42,20240911,0.00,N,039310,500,90 억,,100800,N,N,0,N,00,N
20241121,150451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1589,0,3,0.00,17630177,11009,76.09,1589,1699,1567,2065,1113,1589,1601.43,0.56,0,178,1718,1653,1595,1530,1472,1686,1563,91,476,500,1080,1,1,18121667,288,2.09,0.28,12,0.06,759.00,5588.00,2445,20231215,-35.01,1475,20240911,7.73,2440,-34.88,20240103,1475,7.73,20240911,2445,-35.01,20231215,1475,7.73,20240911,0.00,N,039310,500,90 억,,100800,N,N,0,N,00,N
20241121,140451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1588,-1,5,-0.06,17503136,10929,75.53,1589,1699,1567,2065,1113,1589,1601.53,0.56,0,178,1718,1653,1595,1530,1472,1686,1563,91,476,500,1080,1,1,18121667,288,2.09,0.28,12,0.06,759.00,5588.00,2445,20231215,-35.05,1475,20240911,7.66,2440,-34.92,20240103,1475,7.66,20240911,2445,-35.05,20231215,1475,7.66,20240911,0.00,N,039310,500,90 억,,100800,N,N,0,N,00,N
20241121,130446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1589,0,3,0.00,14479987,9007,62.25,1589,1699,1567,2065,1113,1589,1607.64,0.56,0,1092,1718,1653,1595,1530,1472,1686,1563,91,476,500,1080,1,1,18121667,288,2.09,0.28,12,0.05,759.00,5588.00,2445,20231215,-35.01,1475,20240911,7.73,2440,-34.88,20240103,1475,7.73,20240911,2445,-35.01,20231215,1475,7.73,20240911,0.00,N,039310,500,90 억,,100800,N,N,0,N,00,N
20241121,120446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1598,9,2,0.57,10492470,6477,44.76,1589,1699,1580,2065,1113,1589,1619.96,0.56,0,951,1718,1653,1595,1530,1472,1686,1563,91,476,500,1080,1,1,18121667,290,2.11,0.29,12,0.04,759.00,5588.00,2445,20231215,-34.64,1475,20240911,8.34,2440,-34.51,20240103,1475,8.34,20240911,2445,-34.64,20231215,1475,8.34,20240911,0.00,N,039310,500,90 억,,100800,N,N,0,N,00,N
20241121,110445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1605,16,2,1.01,10014317,6175,42.68,1589,1699,1589,2065,1113,1589,1621.75,0.56,0,951,1718,1653,1595,1530,1472,1686,1563,91,476,500,1080,1,1,18121667,291,2.11,0.29,12,0.03,759.00,5588.00,2445,20231215,-34.36,1475,20240911,8.81,2440,-34.22,20240103,1475,8.81,20240911,2445,-34.36,20231215,1475,8.81,20240911,0.00,N,039310,500,90 억,,100800,N,N,0,N,00,N
20241121,100451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1610,21,2,1.32,9967873,6146,42.48,1589,1699,1589,2065,1113,1589,1621.85,0.56,0,951,1718,1653,1595,1530,1472,1686,1563,91,476,500,1080,1,1,18121667,292,2.12,0.29,12,0.03,759.00,5588.00,2445,20231215,-34.15,1475,20240911,9.15,2440,-34.02,20240103,1475,9.15,20240911,2445,-34.15,20231215,1475,9.15,20240911,0.00,N,039310,500,90 억,,100800,N,N,0,N,00,N
20241121,090448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1699,110,2,6.92,915692,563,3.89,1589,1699,1589,2065,1113,1589,1626.45,0.56,0,-21,1718,1653,1595,1530,1472,1686,1563,91,476,500,1080,1,1,18121667,308,2.24,0.30,12,0.00,759.00,5588.00,2445,20231215,-30.51,1475,20240911,15.19,2440,-30.37,20240103,1475,15.19,20240911,2445,-30.51,20231215,1475,15.19,20240911,0.00,N,039310,500,90 억,,100800,Y,N,0,N,00,N
20241120,160444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1589,52,2,3.38,22976559,14468,70.69,1537,1660,1537,1998,1076,1537,1589.36,0.56,0,183,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,288,2.09,0.28,12,0.08,759.00,5588.00,2445,20231215,-35.01,1475,20240911,7.73,2440,-34.88,20240103,1475,7.73,20240911,2445,-35.01,20231215,1475,7.73,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N
20241120,150453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1609,72,2,4.68,19361875,12195,59.59,1537,1660,1537,1998,1076,1537,1589.19,0.56,0,178,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,292,2.12,0.29,12,0.07,759.00,5588.00,2445,20231215,-34.19,1475,20240911,9.08,2440,-34.06,20240103,1475,9.08,20240911,2445,-34.19,20231215,1475,9.08,20240911,0.00,N,039310,500,90 억,,100597,N,N,0,N,00,N
20241120,140452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1606,69,2,4.49,18514948,11665,57.00,1537,1660,1537,1998,1076,1537,1588.78,0.56,0,169,1581,1558,1547,1524,1513,1553,1519,91,461,500,1040,1,1,18121667,291,2.12,0.29,12,0.06,759.00,5588.00,2445,20231215,-34.31,1475,20240911,8.88,2440,-34.18,20240103,1475,8.88,20240911,2445,-34.31,20231215,1475,8.88,20240911,0.00,N,039310,500,90 억,,100597,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 160443 57 100.00 KOSDAQ 출판.매체 N N N N N 1555 -34 5 -2.14 21803797 13693 94.64 1589 1699 1555 2065 1113 1589 1594.28 0.56 0 149 1718 1653 1595 1530 1472 1686 1563 91 476 500 1080 1 1 18121667 282 2.05 0.28 12 0.08 759.00 5588.00 2445 20231215 -36.40 1475 20240911 5.42 2440 -36.27 20240103 1475 5.42 20240911 2445 -36.40 20231215 1475 5.42 20240911 0.00 N 039310 500 90 억 100800 N N 0 N 00 N
3 20241121 150451 57 100.00 KOSDAQ 출판.매체 N N N N N 1589 0 3 0.00 17630177 11009 76.09 1589 1699 1567 2065 1113 1589 1601.43 0.56 0 178 1718 1653 1595 1530 1472 1686 1563 91 476 500 1080 1 1 18121667 288 2.09 0.28 12 0.06 759.00 5588.00 2445 20231215 -35.01 1475 20240911 7.73 2440 -34.88 20240103 1475 7.73 20240911 2445 -35.01 20231215 1475 7.73 20240911 0.00 N 039310 500 90 억 100800 N N 0 N 00 N
4 20241121 140451 57 100.00 KOSDAQ 출판.매체 N N N N N 1588 -1 5 -0.06 17503136 10929 75.53 1589 1699 1567 2065 1113 1589 1601.53 0.56 0 178 1718 1653 1595 1530 1472 1686 1563 91 476 500 1080 1 1 18121667 288 2.09 0.28 12 0.06 759.00 5588.00 2445 20231215 -35.05 1475 20240911 7.66 2440 -34.92 20240103 1475 7.66 20240911 2445 -35.05 20231215 1475 7.66 20240911 0.00 N 039310 500 90 억 100800 N N 0 N 00 N
5 20241121 130446 57 100.00 KOSDAQ 출판.매체 N N N N N 1589 0 3 0.00 14479987 9007 62.25 1589 1699 1567 2065 1113 1589 1607.64 0.56 0 1092 1718 1653 1595 1530 1472 1686 1563 91 476 500 1080 1 1 18121667 288 2.09 0.28 12 0.05 759.00 5588.00 2445 20231215 -35.01 1475 20240911 7.73 2440 -34.88 20240103 1475 7.73 20240911 2445 -35.01 20231215 1475 7.73 20240911 0.00 N 039310 500 90 억 100800 N N 0 N 00 N
6 20241121 120446 57 100.00 KOSDAQ 출판.매체 N N N N N 1598 9 2 0.57 10492470 6477 44.76 1589 1699 1580 2065 1113 1589 1619.96 0.56 0 951 1718 1653 1595 1530 1472 1686 1563 91 476 500 1080 1 1 18121667 290 2.11 0.29 12 0.04 759.00 5588.00 2445 20231215 -34.64 1475 20240911 8.34 2440 -34.51 20240103 1475 8.34 20240911 2445 -34.64 20231215 1475 8.34 20240911 0.00 N 039310 500 90 억 100800 N N 0 N 00 N
7 20241121 110445 57 100.00 KOSDAQ 출판.매체 N N N N N 1605 16 2 1.01 10014317 6175 42.68 1589 1699 1589 2065 1113 1589 1621.75 0.56 0 951 1718 1653 1595 1530 1472 1686 1563 91 476 500 1080 1 1 18121667 291 2.11 0.29 12 0.03 759.00 5588.00 2445 20231215 -34.36 1475 20240911 8.81 2440 -34.22 20240103 1475 8.81 20240911 2445 -34.36 20231215 1475 8.81 20240911 0.00 N 039310 500 90 억 100800 N N 0 N 00 N
8 20241121 100451 57 100.00 KOSDAQ 출판.매체 N N N N N 1610 21 2 1.32 9967873 6146 42.48 1589 1699 1589 2065 1113 1589 1621.85 0.56 0 951 1718 1653 1595 1530 1472 1686 1563 91 476 500 1080 1 1 18121667 292 2.12 0.29 12 0.03 759.00 5588.00 2445 20231215 -34.15 1475 20240911 9.15 2440 -34.02 20240103 1475 9.15 20240911 2445 -34.15 20231215 1475 9.15 20240911 0.00 N 039310 500 90 억 100800 N N 0 N 00 N
9 20241121 090448 57 100.00 KOSDAQ 출판.매체 N N N N N 1699 110 2 6.92 915692 563 3.89 1589 1699 1589 2065 1113 1589 1626.45 0.56 0 -21 1718 1653 1595 1530 1472 1686 1563 91 476 500 1080 1 1 18121667 308 2.24 0.30 12 0.00 759.00 5588.00 2445 20231215 -30.51 1475 20240911 15.19 2440 -30.37 20240103 1475 15.19 20240911 2445 -30.51 20231215 1475 15.19 20240911 0.00 N 039310 500 90 억 100800 Y N 0 N 00 N
10 20241120 160444 57 100.00 KOSDAQ 출판.매체 N N N N N 1589 52 2 3.38 22976559 14468 70.69 1537 1660 1537 1998 1076 1537 1589.36 0.56 0 183 1581 1558 1547 1524 1513 1553 1519 91 461 500 1040 1 1 18121667 288 2.09 0.28 12 0.08 759.00 5588.00 2445 20231215 -35.01 1475 20240911 7.73 2440 -34.88 20240103 1475 7.73 20240911 2445 -35.01 20231215 1475 7.73 20240911 0.00 N 039310 500 90 억 100597 N N 0 N 00 N
11 20241120 150453 57 100.00 KOSDAQ 출판.매체 N N N N N 1609 72 2 4.68 19361875 12195 59.59 1537 1660 1537 1998 1076 1537 1589.19 0.56 0 178 1581 1558 1547 1524 1513 1553 1519 91 461 500 1040 1 1 18121667 292 2.12 0.29 12 0.07 759.00 5588.00 2445 20231215 -34.19 1475 20240911 9.08 2440 -34.06 20240103 1475 9.08 20240911 2445 -34.19 20231215 1475 9.08 20240911 0.00 N 039310 500 90 억 100597 N N 0 N 00 N
12 20241120 140452 57 100.00 KOSDAQ 출판.매체 N N N N N 1606 69 2 4.49 18514948 11665 57.00 1537 1660 1537 1998 1076 1537 1588.78 0.56 0 169 1581 1558 1547 1524 1513 1553 1519 91 461 500 1040 1 1 18121667 291 2.12 0.29 12 0.06 759.00 5588.00 2445 20231215 -34.31 1475 20240911 8.88 2440 -34.18 20240103 1475 8.88 20240911 2445 -34.31 20231215 1475 8.88 20240911 0.00 N 039310 500 90 억 100597 N N 0 N 00 N