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
039830/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
20241121,160445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,50,2,0.84,63671270,10696,130.06,5930,6010,5900,7700,4160,5930,5952.81,0.48,0,-210,6050,5990,5950,5890,5850,5970,5870,54,1770,500,4260,10,1,10762890,644,9.05,0.46,12,0.10,661.00,13089.00,7810,20231221,-23.43,5150,20240909,16.12,7470,-19.95,20240215,5150,16.12,20240909,7810,-23.43,20231221,5150,16.12,20240909,0.23,N,039830,500,53 억,,51955,N,N,0,N,00,N
20241121,150454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,70,2,1.18,63294190,10633,129.29,5930,6010,5900,7700,4160,5930,5952.62,0.48,0,-210,6050,5990,5950,5890,5850,5970,5870,54,1770,500,4260,10,1,10762890,646,9.08,0.46,12,0.10,661.00,13089.00,7810,20231221,-23.18,5150,20240909,16.50,7470,-19.68,20240215,5150,16.50,20240909,7810,-23.18,20231221,5150,16.50,20240909,0.23,N,039830,500,53 억,,51955,N,N,0,N,00,N
20241121,140453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,70,2,1.18,56216350,9453,114.94,5930,6000,5900,7700,4160,5930,5946.93,0.48,0,-172,6050,5990,5950,5890,5850,5970,5870,54,1770,500,4260,10,1,10762890,646,9.08,0.46,12,0.09,661.00,13089.00,7810,20231221,-23.18,5150,20240909,16.50,7470,-19.68,20240215,5150,16.50,20240909,7810,-23.18,20231221,5150,16.50,20240909,0.23,N,039830,500,53 억,,51955,N,N,0,N,00,N
20241121,130448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,30,2,0.51,33075760,5583,67.89,5930,5990,5900,7700,4160,5930,5924.37,0.48,0,-15,6050,5990,5950,5890,5850,5970,5870,54,1770,500,4260,10,1,10762890,641,9.02,0.46,12,0.05,661.00,13089.00,7810,20231221,-23.69,5150,20240909,15.73,7470,-20.21,20240215,5150,15.73,20240909,7810,-23.69,20231221,5150,15.73,20240909,0.23,N,039830,500,53 억,,51955,N,N,0,N,00,N
20241121,120449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,30,2,0.51,32998880,5570,67.73,5930,5990,5900,7700,4160,5930,5924.39,0.48,0,-15,6050,5990,5950,5890,5850,5970,5870,54,1770,500,4260,10,1,10762890,641,9.02,0.46,12,0.05,661.00,13089.00,7810,20231221,-23.69,5150,20240909,15.73,7470,-20.21,20240215,5150,15.73,20240909,7810,-23.69,20231221,5150,15.73,20240909,0.23,N,039830,500,53 억,,51955,N,N,0,N,00,N
20241121,110448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,50,2,0.84,30373630,5126,62.33,5930,5990,5900,7700,4160,5930,5925.41,0.48,0,-65,6050,5990,5950,5890,5850,5970,5870,54,1770,500,4260,10,1,10762890,644,9.05,0.46,12,0.05,661.00,13089.00,7810,20231221,-23.43,5150,20240909,16.12,7470,-19.95,20240215,5150,16.12,20240909,7810,-23.43,20231221,5150,16.12,20240909,0.23,N,039830,500,53 억,,51955,N,N,0,N,00,N
20241121,100453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-30,5,-0.51,23268310,3927,47.75,5930,5990,5900,7700,4160,5930,5925.21,0.48,0,3,6050,5990,5950,5890,5850,5970,5870,54,1770,500,4260,10,1,10762890,635,8.93,0.45,12,0.04,661.00,13089.00,7810,20231221,-24.46,5150,20240909,14.56,7470,-21.02,20240215,5150,14.56,20240909,7810,-24.46,20231221,5150,14.56,20240909,0.23,N,039830,500,53 억,,51955,N,N,0,N,00,N
20241121,090451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-30,5,-0.51,41360,7,0.09,5930,5930,5900,7700,4160,5930,5908.57,0.48,0,0,6050,5990,5950,5890,5850,5970,5870,54,1770,500,4260,10,1,10762890,635,8.93,0.45,12,0.00,661.00,13089.00,7810,20231221,-24.46,5150,20240909,14.56,7470,-21.02,20240215,5150,14.56,20240909,7810,-24.46,20231221,5150,14.56,20240909,0.23,N,039830,500,53 억,,51955,N,N,0,N,00,N
20241120,160447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5930,30,2,0.51,49119340,8224,63.28,6000,6010,5910,7670,4130,5900,5972.69,0.48,0,133,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,638,8.97,0.45,12,0.08,661.00,13089.00,7810,20231221,-24.07,5150,20240909,15.15,7470,-20.62,20240215,5150,15.15,20240909,7810,-24.07,20231221,5150,15.15,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N
20241120,150455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,100,2,1.69,47118450,7887,60.69,6000,6010,5910,7670,4130,5900,5974.19,0.48,0,149,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,646,9.08,0.46,12,0.07,661.00,13089.00,7810,20231221,-23.18,5150,20240909,16.50,7470,-19.68,20240215,5150,16.50,20240909,7810,-23.18,20231221,5150,16.50,20240909,0.23,N,039830,500,53 억,,51822,N,N,0,N,00,N
20241120,140454,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,50,2,0.85,33717220,5650,43.47,6000,6000,5910,7670,4130,5900,5967.65,0.48,0,145,6033,5966,5923,5856,5813,5945,5835,54,1770,500,4240,10,1,10762890,640,9.00,0.45,12,0.05,661.00,13089.00,7810,20231221,-23.82,5150,20240909,15.53,7470,-20.35,20240215,5150,15.53,20240909,7810,-23.82,20231221,5150,15.53,20240909,0.23,N,039830,500,53 억,,51822,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 160445 57 100.00 KOSDAQ 기타서비스 N N N N N 5980 50 2 0.84 63671270 10696 130.06 5930 6010 5900 7700 4160 5930 5952.81 0.48 0 -210 6050 5990 5950 5890 5850 5970 5870 54 1770 500 4260 10 1 10762890 644 9.05 0.46 12 0.10 661.00 13089.00 7810 20231221 -23.43 5150 20240909 16.12 7470 -19.95 20240215 5150 16.12 20240909 7810 -23.43 20231221 5150 16.12 20240909 0.23 N 039830 500 53 억 51955 N N 0 N 00 N
3 20241121 150454 57 100.00 KOSDAQ 기타서비스 N N N N N 6000 70 2 1.18 63294190 10633 129.29 5930 6010 5900 7700 4160 5930 5952.62 0.48 0 -210 6050 5990 5950 5890 5850 5970 5870 54 1770 500 4260 10 1 10762890 646 9.08 0.46 12 0.10 661.00 13089.00 7810 20231221 -23.18 5150 20240909 16.50 7470 -19.68 20240215 5150 16.50 20240909 7810 -23.18 20231221 5150 16.50 20240909 0.23 N 039830 500 53 억 51955 N N 0 N 00 N
4 20241121 140453 57 100.00 KOSDAQ 기타서비스 N N N N N 6000 70 2 1.18 56216350 9453 114.94 5930 6000 5900 7700 4160 5930 5946.93 0.48 0 -172 6050 5990 5950 5890 5850 5970 5870 54 1770 500 4260 10 1 10762890 646 9.08 0.46 12 0.09 661.00 13089.00 7810 20231221 -23.18 5150 20240909 16.50 7470 -19.68 20240215 5150 16.50 20240909 7810 -23.18 20231221 5150 16.50 20240909 0.23 N 039830 500 53 억 51955 N N 0 N 00 N
5 20241121 130448 57 100.00 KOSDAQ 기타서비스 N N N N N 5960 30 2 0.51 33075760 5583 67.89 5930 5990 5900 7700 4160 5930 5924.37 0.48 0 -15 6050 5990 5950 5890 5850 5970 5870 54 1770 500 4260 10 1 10762890 641 9.02 0.46 12 0.05 661.00 13089.00 7810 20231221 -23.69 5150 20240909 15.73 7470 -20.21 20240215 5150 15.73 20240909 7810 -23.69 20231221 5150 15.73 20240909 0.23 N 039830 500 53 억 51955 N N 0 N 00 N
6 20241121 120449 57 100.00 KOSDAQ 기타서비스 N N N N N 5960 30 2 0.51 32998880 5570 67.73 5930 5990 5900 7700 4160 5930 5924.39 0.48 0 -15 6050 5990 5950 5890 5850 5970 5870 54 1770 500 4260 10 1 10762890 641 9.02 0.46 12 0.05 661.00 13089.00 7810 20231221 -23.69 5150 20240909 15.73 7470 -20.21 20240215 5150 15.73 20240909 7810 -23.69 20231221 5150 15.73 20240909 0.23 N 039830 500 53 억 51955 N N 0 N 00 N
7 20241121 110448 57 100.00 KOSDAQ 기타서비스 N N N N N 5980 50 2 0.84 30373630 5126 62.33 5930 5990 5900 7700 4160 5930 5925.41 0.48 0 -65 6050 5990 5950 5890 5850 5970 5870 54 1770 500 4260 10 1 10762890 644 9.05 0.46 12 0.05 661.00 13089.00 7810 20231221 -23.43 5150 20240909 16.12 7470 -19.95 20240215 5150 16.12 20240909 7810 -23.43 20231221 5150 16.12 20240909 0.23 N 039830 500 53 억 51955 N N 0 N 00 N
8 20241121 100453 57 100.00 KOSDAQ 기타서비스 N N N N N 5900 -30 5 -0.51 23268310 3927 47.75 5930 5990 5900 7700 4160 5930 5925.21 0.48 0 3 6050 5990 5950 5890 5850 5970 5870 54 1770 500 4260 10 1 10762890 635 8.93 0.45 12 0.04 661.00 13089.00 7810 20231221 -24.46 5150 20240909 14.56 7470 -21.02 20240215 5150 14.56 20240909 7810 -24.46 20231221 5150 14.56 20240909 0.23 N 039830 500 53 억 51955 N N 0 N 00 N
9 20241121 090451 57 100.00 KOSDAQ 기타서비스 N N N N N 5900 -30 5 -0.51 41360 7 0.09 5930 5930 5900 7700 4160 5930 5908.57 0.48 0 0 6050 5990 5950 5890 5850 5970 5870 54 1770 500 4260 10 1 10762890 635 8.93 0.45 12 0.00 661.00 13089.00 7810 20231221 -24.46 5150 20240909 14.56 7470 -21.02 20240215 5150 14.56 20240909 7810 -24.46 20231221 5150 14.56 20240909 0.23 N 039830 500 53 억 51955 N N 0 N 00 N
10 20241120 160447 57 100.00 KOSDAQ 기타서비스 N N N N N 5930 30 2 0.51 49119340 8224 63.28 6000 6010 5910 7670 4130 5900 5972.69 0.48 0 133 6033 5966 5923 5856 5813 5945 5835 54 1770 500 4240 10 1 10762890 638 8.97 0.45 12 0.08 661.00 13089.00 7810 20231221 -24.07 5150 20240909 15.15 7470 -20.62 20240215 5150 15.15 20240909 7810 -24.07 20231221 5150 15.15 20240909 0.23 N 039830 500 53 억 51822 N N 0 N 00 N
11 20241120 150455 57 100.00 KOSDAQ 기타서비스 N N N N N 6000 100 2 1.69 47118450 7887 60.69 6000 6010 5910 7670 4130 5900 5974.19 0.48 0 149 6033 5966 5923 5856 5813 5945 5835 54 1770 500 4240 10 1 10762890 646 9.08 0.46 12 0.07 661.00 13089.00 7810 20231221 -23.18 5150 20240909 16.50 7470 -19.68 20240215 5150 16.50 20240909 7810 -23.18 20231221 5150 16.50 20240909 0.23 N 039830 500 53 억 51822 N N 0 N 00 N
12 20241120 140454 57 100.00 KOSDAQ 기타서비스 N N N N N 5950 50 2 0.85 33717220 5650 43.47 6000 6000 5910 7670 4130 5900 5967.65 0.48 0 145 6033 5966 5923 5856 5813 5945 5835 54 1770 500 4240 10 1 10762890 640 9.00 0.45 12 0.05 661.00 13089.00 7810 20231221 -23.82 5150 20240909 15.53 7470 -20.35 20240215 5150 15.53 20240909 7810 -23.82 20231221 5150 15.53 20240909 0.23 N 039830 500 53 억 51822 N N 0 N 00 N