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
039310/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
20241203,160443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1475,-24,5,-1.60,19004778,12770,111.66,1488,1499,1475,1948,1050,1499,1488.24,0.55,0,-159,1637,1568,1516,1447,1395,1602,1481,91,449,500,1010,1,1,18121667,267,1.94,0.26,12,0.07,759.00,5588.00,2445,20231215,-39.67,1464,20241202,0.75,2440,-39.55,20240103,1464,0.75,20241202,2445,-39.67,20231215,1464,0.75,20241202,0.00,N,039310,500,90 억,,100452,N,N,0,N,00,N
20241203,150453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1495,-4,5,-0.27,16555407,11111,97.15,1488,1499,1477,1948,1050,1499,1490.00,0.55,0,-159,1637,1568,1516,1447,1395,1602,1481,91,449,500,1010,1,1,18121667,271,1.97,0.27,12,0.06,759.00,5588.00,2445,20231215,-38.85,1464,20241202,2.12,2440,-38.73,20240103,1464,2.12,20241202,2445,-38.85,20231215,1464,2.12,20241202,0.00,N,039310,500,90 억,,100452,N,N,0,N,00,N
20241203,140444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1482,-17,5,-1.13,14461577,9709,84.89,1488,1499,1477,1948,1050,1499,1489.50,0.55,0,-159,1637,1568,1516,1447,1395,1602,1481,91,449,500,1010,1,1,18121667,269,1.95,0.27,12,0.05,759.00,5588.00,2445,20231215,-39.39,1464,20241202,1.23,2440,-39.26,20240103,1464,1.23,20241202,2445,-39.39,20231215,1464,1.23,20241202,0.00,N,039310,500,90 억,,100452,N,N,0,N,00,N
20241203,130441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1490,-9,5,-0.60,12770790,8573,74.96,1488,1499,1477,1948,1050,1499,1489.65,0.55,0,-157,1637,1568,1516,1447,1395,1602,1481,91,449,500,1010,1,1,18121667,270,1.96,0.27,12,0.05,759.00,5588.00,2445,20231215,-39.06,1464,20241202,1.78,2440,-38.93,20240103,1464,1.78,20241202,2445,-39.06,20231215,1464,1.78,20241202,0.00,N,039310,500,90 억,,100452,N,N,0,N,00,N
20241203,120459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1485,-14,5,-0.93,12504135,8394,73.39,1488,1499,1477,1948,1050,1499,1489.65,0.55,0,-157,1637,1568,1516,1447,1395,1602,1481,91,449,500,1010,1,1,18121667,269,1.96,0.27,12,0.05,759.00,5588.00,2445,20231215,-39.26,1464,20241202,1.43,2440,-39.14,20240103,1464,1.43,20241202,2445,-39.26,20231215,1464,1.43,20241202,0.00,N,039310,500,90 억,,100452,N,N,0,N,00,N
20241203,110442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1491,-8,5,-0.53,12257578,8228,71.94,1488,1499,1477,1948,1050,1499,1489.74,0.55,0,-157,1637,1568,1516,1447,1395,1602,1481,91,449,500,1010,1,1,18121667,270,1.96,0.27,12,0.05,759.00,5588.00,2445,20231215,-39.02,1464,20241202,1.84,2440,-38.89,20240103,1464,1.84,20241202,2445,-39.02,20231215,1464,1.84,20241202,0.00,N,039310,500,90 억,,100452,N,N,0,N,00,N
20241203,100433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1487,-12,5,-0.80,4400227,2942,25.72,1488,1499,1480,1948,1050,1499,1495.66,0.55,0,-107,1637,1568,1516,1447,1395,1602,1481,91,449,500,1010,1,1,18121667,269,1.96,0.27,12,0.02,759.00,5588.00,2445,20231215,-39.18,1464,20241202,1.57,2440,-39.06,20240103,1464,1.57,20241202,2445,-39.18,20231215,1464,1.57,20241202,0.00,N,039310,500,90 억,,100452,N,N,0,N,00,N
20241203,090433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1489,-10,5,-0.67,206882,139,1.22,1488,1489,1488,1948,1050,1499,1488.36,0.55,0,-13,1637,1568,1516,1447,1395,1602,1481,91,449,500,1010,1,1,18121667,270,1.96,0.27,12,0.00,759.00,5588.00,2445,20231215,-39.10,1464,20241202,1.71,2440,-38.98,20240103,1464,1.71,20241202,2445,-39.10,20231215,1464,1.71,20241202,0.00,N,039310,500,90 억,,100452,N,N,0,N,00,N
20241202,160420,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1499,-8,5,-0.53,17223416,11436,39.94,1464,1585,1464,1959,1055,1507,1506.07,0.56,0,-185,1605,1555,1512,1462,1419,1534,1441,91,452,500,1020,1,1,18121667,272,1.97,0.27,12,0.06,759.00,5588.00,2445,20231215,-38.69,1464,20241202,2.39,2440,-38.57,20240103,1464,2.39,20241202,2445,-38.69,20231215,1464,2.39,20241202,0.00,N,039310,500,90 억,,100637,N,N,0,N,00,N
20241202,150448,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1500,-7,5,-0.46,16464957,10930,38.18,1464,1585,1464,1959,1055,1507,1506.40,0.56,0,-112,1605,1555,1512,1462,1419,1534,1441,91,452,500,1020,1,1,18121667,272,1.98,0.27,12,0.06,759.00,5588.00,2445,20231215,-38.65,1464,20241202,2.46,2440,-38.52,20240103,1464,2.46,20241202,2445,-38.65,20231215,1464,2.46,20241202,0.00,N,039310,500,90 억,,100637,N,N,0,N,00,N
20241202,140431,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,1511,4,2,0.27,15198147,10079,35.20,1464,1585,1464,1959,1055,1507,1507.90,0.56,0,-185,1605,1555,1512,1462,1419,1534,1441,91,452,500,1020,1,1,18121667,274,1.99,0.27,12,0.06,759.00,5588.00,2445,20231215,-38.20,1464,20241202,3.21,2440,-38.07,20240103,1464,3.21,20241202,2445,-38.20,20231215,1464,3.21,20241202,0.00,N,039310,500,90 억,,100637,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 160443 57 100.00 KOSDAQ 출판.매체 N N N N N 1475 -24 5 -1.60 19004778 12770 111.66 1488 1499 1475 1948 1050 1499 1488.24 0.55 0 -159 1637 1568 1516 1447 1395 1602 1481 91 449 500 1010 1 1 18121667 267 1.94 0.26 12 0.07 759.00 5588.00 2445 20231215 -39.67 1464 20241202 0.75 2440 -39.55 20240103 1464 0.75 20241202 2445 -39.67 20231215 1464 0.75 20241202 0.00 N 039310 500 90 억 100452 N N 0 N 00 N
3 20241203 150453 57 100.00 KOSDAQ 출판.매체 N N N N N 1495 -4 5 -0.27 16555407 11111 97.15 1488 1499 1477 1948 1050 1499 1490.00 0.55 0 -159 1637 1568 1516 1447 1395 1602 1481 91 449 500 1010 1 1 18121667 271 1.97 0.27 12 0.06 759.00 5588.00 2445 20231215 -38.85 1464 20241202 2.12 2440 -38.73 20240103 1464 2.12 20241202 2445 -38.85 20231215 1464 2.12 20241202 0.00 N 039310 500 90 억 100452 N N 0 N 00 N
4 20241203 140444 57 100.00 KOSDAQ 출판.매체 N N N N N 1482 -17 5 -1.13 14461577 9709 84.89 1488 1499 1477 1948 1050 1499 1489.50 0.55 0 -159 1637 1568 1516 1447 1395 1602 1481 91 449 500 1010 1 1 18121667 269 1.95 0.27 12 0.05 759.00 5588.00 2445 20231215 -39.39 1464 20241202 1.23 2440 -39.26 20240103 1464 1.23 20241202 2445 -39.39 20231215 1464 1.23 20241202 0.00 N 039310 500 90 억 100452 N N 0 N 00 N
5 20241203 130441 57 100.00 KOSDAQ 출판.매체 N N N N N 1490 -9 5 -0.60 12770790 8573 74.96 1488 1499 1477 1948 1050 1499 1489.65 0.55 0 -157 1637 1568 1516 1447 1395 1602 1481 91 449 500 1010 1 1 18121667 270 1.96 0.27 12 0.05 759.00 5588.00 2445 20231215 -39.06 1464 20241202 1.78 2440 -38.93 20240103 1464 1.78 20241202 2445 -39.06 20231215 1464 1.78 20241202 0.00 N 039310 500 90 억 100452 N N 0 N 00 N
6 20241203 120459 57 100.00 KOSDAQ 출판.매체 N N N N N 1485 -14 5 -0.93 12504135 8394 73.39 1488 1499 1477 1948 1050 1499 1489.65 0.55 0 -157 1637 1568 1516 1447 1395 1602 1481 91 449 500 1010 1 1 18121667 269 1.96 0.27 12 0.05 759.00 5588.00 2445 20231215 -39.26 1464 20241202 1.43 2440 -39.14 20240103 1464 1.43 20241202 2445 -39.26 20231215 1464 1.43 20241202 0.00 N 039310 500 90 억 100452 N N 0 N 00 N
7 20241203 110442 57 100.00 KOSDAQ 출판.매체 N N N N N 1491 -8 5 -0.53 12257578 8228 71.94 1488 1499 1477 1948 1050 1499 1489.74 0.55 0 -157 1637 1568 1516 1447 1395 1602 1481 91 449 500 1010 1 1 18121667 270 1.96 0.27 12 0.05 759.00 5588.00 2445 20231215 -39.02 1464 20241202 1.84 2440 -38.89 20240103 1464 1.84 20241202 2445 -39.02 20231215 1464 1.84 20241202 0.00 N 039310 500 90 억 100452 N N 0 N 00 N
8 20241203 100433 57 100.00 KOSDAQ 출판.매체 N N N N N 1487 -12 5 -0.80 4400227 2942 25.72 1488 1499 1480 1948 1050 1499 1495.66 0.55 0 -107 1637 1568 1516 1447 1395 1602 1481 91 449 500 1010 1 1 18121667 269 1.96 0.27 12 0.02 759.00 5588.00 2445 20231215 -39.18 1464 20241202 1.57 2440 -39.06 20240103 1464 1.57 20241202 2445 -39.18 20231215 1464 1.57 20241202 0.00 N 039310 500 90 억 100452 N N 0 N 00 N
9 20241203 090433 57 100.00 KOSDAQ 출판.매체 N N N N N 1489 -10 5 -0.67 206882 139 1.22 1488 1489 1488 1948 1050 1499 1488.36 0.55 0 -13 1637 1568 1516 1447 1395 1602 1481 91 449 500 1010 1 1 18121667 270 1.96 0.27 12 0.00 759.00 5588.00 2445 20231215 -39.10 1464 20241202 1.71 2440 -38.98 20240103 1464 1.71 20241202 2445 -39.10 20231215 1464 1.71 20241202 0.00 N 039310 500 90 억 100452 N N 0 N 00 N
10 20241202 160420 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1499 -8 5 -0.53 17223416 11436 39.94 1464 1585 1464 1959 1055 1507 1506.07 0.56 0 -185 1605 1555 1512 1462 1419 1534 1441 91 452 500 1020 1 1 18121667 272 1.97 0.27 12 0.06 759.00 5588.00 2445 20231215 -38.69 1464 20241202 2.39 2440 -38.57 20240103 1464 2.39 20241202 2445 -38.69 20231215 1464 2.39 20241202 0.00 N 039310 500 90 억 100637 N N 0 N 00 N
11 20241202 150448 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1500 -7 5 -0.46 16464957 10930 38.18 1464 1585 1464 1959 1055 1507 1506.40 0.56 0 -112 1605 1555 1512 1462 1419 1534 1441 91 452 500 1020 1 1 18121667 272 1.98 0.27 12 0.06 759.00 5588.00 2445 20231215 -38.65 1464 20241202 2.46 2440 -38.52 20240103 1464 2.46 20241202 2445 -38.65 20231215 1464 2.46 20241202 0.00 N 039310 500 90 억 100637 N N 0 N 00 N
12 20241202 140431 57 100.00 KOSDAQ 신저가 출판.매체 N N N N N 1511 4 2 0.27 15198147 10079 35.20 1464 1585 1464 1959 1055 1507 1507.90 0.56 0 -185 1605 1555 1512 1462 1419 1534 1441 91 452 500 1020 1 1 18121667 274 1.99 0.27 12 0.06 759.00 5588.00 2445 20231215 -38.20 1464 20241202 3.21 2440 -38.07 20240103 1464 3.21 20241202 2445 -38.20 20231215 1464 3.21 20241202 0.00 N 039310 500 90 억 100637 N N 0 N 00 N