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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053290/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
20241118,160515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,50,2,1.46,179722065,51765,56.22,3425,3550,3400,4450,2400,3425,3471.87,1.92,0,10813,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,574,53.46,0.67,12,0.31,65.00,5171.00,6350,20240130,-45.28,2745,20240805,26.59,6350,-45.28,20240130,2745,26.59,20240805,6350,-45.28,20240130,2745,26.59,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N
20241118,150519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,25,2,0.73,161985510,46636,50.65,3425,3550,3400,4450,2400,3425,3473.40,1.92,0,9508,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,570,53.08,0.67,12,0.28,65.00,5171.00,6350,20240130,-45.67,2745,20240805,25.68,6350,-45.67,20240130,2745,25.68,20240805,6350,-45.67,20240130,2745,25.68,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N
20241118,140520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,40,2,1.17,125908685,36215,39.33,3425,3550,3400,4450,2400,3425,3476.70,1.92,0,9604,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,573,53.31,0.67,12,0.22,65.00,5171.00,6350,20240130,-45.43,2745,20240805,26.23,6350,-45.43,20240130,2745,26.23,20240805,6350,-45.43,20240130,2745,26.23,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N
20241118,130518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,50,2,1.46,118065885,33951,36.87,3425,3550,3400,4450,2400,3425,3477.54,1.92,0,9611,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,574,53.46,0.67,12,0.21,65.00,5171.00,6350,20240130,-45.28,2745,20240805,26.59,6350,-45.28,20240130,2745,26.59,20240805,6350,-45.28,20240130,2745,26.59,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N
20241118,120521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3500,75,2,2.19,107177070,30818,33.47,3425,3550,3400,4450,2400,3425,3477.74,1.92,0,11697,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,578,53.85,0.68,12,0.19,65.00,5171.00,6350,20240130,-44.88,2745,20240805,27.50,6350,-44.88,20240130,2745,27.50,20240805,6350,-44.88,20240130,2745,27.50,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N
20241118,110518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3515,90,2,2.63,84808250,24425,26.53,3425,3550,3400,4450,2400,3425,3472.19,1.92,0,13221,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,581,54.08,0.68,12,0.15,65.00,5171.00,6350,20240130,-44.65,2745,20240805,28.05,6350,-44.65,20240130,2745,28.05,20240805,6350,-44.65,20240130,2745,28.05,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N
20241118,100516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3520,95,2,2.77,70701290,20403,22.16,3425,3520,3400,4450,2400,3425,3465.24,1.92,0,12702,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,582,54.15,0.68,12,0.12,65.00,5171.00,6350,20240130,-44.57,2745,20240805,28.23,6350,-44.57,20240130,2745,28.23,20240805,6350,-44.57,20240130,2745,28.23,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N
20241118,090513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,-25,5,-0.73,5913670,1728,1.88,3425,3425,3400,4450,2400,3425,3422.26,1.92,0,128,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,562,52.31,0.66,12,0.01,65.00,5171.00,6350,20240130,-46.46,2745,20240805,23.86,6350,-46.46,20240130,2745,23.86,20240805,6350,-46.46,20240130,2745,23.86,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N
20241115,160529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,55,2,1.63,305604465,91339,127.59,3370,3445,3270,4380,2360,3370,3345.27,1.83,0,14539,3523,3446,3393,3316,3263,3485,3355,83,1010,500,2080,5,1,16526307,566,52.69,0.66,12,0.55,65.00,5171.00,6350,20240130,-46.06,2745,20240805,24.77,6350,-46.06,20240130,2745,24.77,20240805,6350,-46.06,20240130,2745,24.77,20240805,4.04,N,053290,500,82 억,,303249,N,N,0,N,00,N
20241115,150541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3410,40,2,1.19,277131270,83000,115.94,3370,3445,3270,4380,2360,3370,3338.93,1.83,0,13101,3523,3446,3393,3316,3263,3485,3355,83,1010,500,2080,5,1,16526307,564,52.46,0.66,12,0.50,65.00,5171.00,6350,20240130,-46.30,2745,20240805,24.23,6350,-46.30,20240130,2745,24.23,20240805,6350,-46.30,20240130,2745,24.23,20240805,4.04,N,053290,500,82 억,,303249,N,N,0,N,00,N
20241115,140537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,60,2,1.78,252134135,75709,105.76,3370,3430,3270,4380,2360,3370,3330.31,1.83,0,8405,3523,3446,3393,3316,3263,3485,3355,83,1010,500,2080,5,1,16526307,567,52.77,0.66,12,0.46,65.00,5171.00,6350,20240130,-45.98,2745,20240805,24.95,6350,-45.98,20240130,2745,24.95,20240805,6350,-45.98,20240130,2745,24.95,20240805,4.04,N,053290,500,82 억,,303249,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 20241118 160515 57 100.00 KOSDAQ 출판.매체 N N N N N 3475 50 2 1.46 179722065 51765 56.22 3425 3550 3400 4450 2400 3425 3471.87 1.92 0 10813 3555 3490 3380 3315 3205 3522 3347 83 1025 500 2120 5 1 16526307 574 53.46 0.67 12 0.31 65.00 5171.00 6350 20240130 -45.28 2745 20240805 26.59 6350 -45.28 20240130 2745 26.59 20240805 6350 -45.28 20240130 2745 26.59 20240805 4.02 N 053290 500 82 억 317747 N N 0 N 00 N
3 20241118 150519 57 100.00 KOSDAQ 출판.매체 N N N N N 3450 25 2 0.73 161985510 46636 50.65 3425 3550 3400 4450 2400 3425 3473.40 1.92 0 9508 3555 3490 3380 3315 3205 3522 3347 83 1025 500 2120 5 1 16526307 570 53.08 0.67 12 0.28 65.00 5171.00 6350 20240130 -45.67 2745 20240805 25.68 6350 -45.67 20240130 2745 25.68 20240805 6350 -45.67 20240130 2745 25.68 20240805 4.02 N 053290 500 82 억 317747 N N 0 N 00 N
4 20241118 140520 57 100.00 KOSDAQ 출판.매체 N N N N N 3465 40 2 1.17 125908685 36215 39.33 3425 3550 3400 4450 2400 3425 3476.70 1.92 0 9604 3555 3490 3380 3315 3205 3522 3347 83 1025 500 2120 5 1 16526307 573 53.31 0.67 12 0.22 65.00 5171.00 6350 20240130 -45.43 2745 20240805 26.23 6350 -45.43 20240130 2745 26.23 20240805 6350 -45.43 20240130 2745 26.23 20240805 4.02 N 053290 500 82 억 317747 N N 0 N 00 N
5 20241118 130518 57 100.00 KOSDAQ 출판.매체 N N N N N 3475 50 2 1.46 118065885 33951 36.87 3425 3550 3400 4450 2400 3425 3477.54 1.92 0 9611 3555 3490 3380 3315 3205 3522 3347 83 1025 500 2120 5 1 16526307 574 53.46 0.67 12 0.21 65.00 5171.00 6350 20240130 -45.28 2745 20240805 26.59 6350 -45.28 20240130 2745 26.59 20240805 6350 -45.28 20240130 2745 26.59 20240805 4.02 N 053290 500 82 억 317747 N N 0 N 00 N
6 20241118 120521 57 100.00 KOSDAQ 출판.매체 N N N N N 3500 75 2 2.19 107177070 30818 33.47 3425 3550 3400 4450 2400 3425 3477.74 1.92 0 11697 3555 3490 3380 3315 3205 3522 3347 83 1025 500 2120 5 1 16526307 578 53.85 0.68 12 0.19 65.00 5171.00 6350 20240130 -44.88 2745 20240805 27.50 6350 -44.88 20240130 2745 27.50 20240805 6350 -44.88 20240130 2745 27.50 20240805 4.02 N 053290 500 82 억 317747 N N 0 N 00 N
7 20241118 110518 57 100.00 KOSDAQ 출판.매체 N N N N N 3515 90 2 2.63 84808250 24425 26.53 3425 3550 3400 4450 2400 3425 3472.19 1.92 0 13221 3555 3490 3380 3315 3205 3522 3347 83 1025 500 2120 5 1 16526307 581 54.08 0.68 12 0.15 65.00 5171.00 6350 20240130 -44.65 2745 20240805 28.05 6350 -44.65 20240130 2745 28.05 20240805 6350 -44.65 20240130 2745 28.05 20240805 4.02 N 053290 500 82 억 317747 N N 0 N 00 N
8 20241118 100516 57 100.00 KOSDAQ 출판.매체 N N N N N 3520 95 2 2.77 70701290 20403 22.16 3425 3520 3400 4450 2400 3425 3465.24 1.92 0 12702 3555 3490 3380 3315 3205 3522 3347 83 1025 500 2120 5 1 16526307 582 54.15 0.68 12 0.12 65.00 5171.00 6350 20240130 -44.57 2745 20240805 28.23 6350 -44.57 20240130 2745 28.23 20240805 6350 -44.57 20240130 2745 28.23 20240805 4.02 N 053290 500 82 억 317747 N N 0 N 00 N
9 20241118 090513 57 100.00 KOSDAQ 출판.매체 N N N N N 3400 -25 5 -0.73 5913670 1728 1.88 3425 3425 3400 4450 2400 3425 3422.26 1.92 0 128 3555 3490 3380 3315 3205 3522 3347 83 1025 500 2120 5 1 16526307 562 52.31 0.66 12 0.01 65.00 5171.00 6350 20240130 -46.46 2745 20240805 23.86 6350 -46.46 20240130 2745 23.86 20240805 6350 -46.46 20240130 2745 23.86 20240805 4.02 N 053290 500 82 억 317747 N N 0 N 00 N
10 20241115 160529 57 100.00 KOSDAQ 출판.매체 N N N N N 3425 55 2 1.63 305604465 91339 127.59 3370 3445 3270 4380 2360 3370 3345.27 1.83 0 14539 3523 3446 3393 3316 3263 3485 3355 83 1010 500 2080 5 1 16526307 566 52.69 0.66 12 0.55 65.00 5171.00 6350 20240130 -46.06 2745 20240805 24.77 6350 -46.06 20240130 2745 24.77 20240805 6350 -46.06 20240130 2745 24.77 20240805 4.04 N 053290 500 82 억 303249 N N 0 N 00 N
11 20241115 150541 57 100.00 KOSDAQ 출판.매체 N N N N N 3410 40 2 1.19 277131270 83000 115.94 3370 3445 3270 4380 2360 3370 3338.93 1.83 0 13101 3523 3446 3393 3316 3263 3485 3355 83 1010 500 2080 5 1 16526307 564 52.46 0.66 12 0.50 65.00 5171.00 6350 20240130 -46.30 2745 20240805 24.23 6350 -46.30 20240130 2745 24.23 20240805 6350 -46.30 20240130 2745 24.23 20240805 4.04 N 053290 500 82 억 303249 N N 0 N 00 N
12 20241115 140537 57 100.00 KOSDAQ 출판.매체 N N N N N 3430 60 2 1.78 252134135 75709 105.76 3370 3430 3270 4380 2360 3370 3330.31 1.83 0 8405 3523 3446 3393 3316 3263 3485 3355 83 1010 500 2080 5 1 16526307 567 52.77 0.66 12 0.46 65.00 5171.00 6350 20240130 -45.98 2745 20240805 24.95 6350 -45.98 20240130 2745 24.95 20240805 6350 -45.98 20240130 2745 24.95 20240805 4.04 N 053290 500 82 억 303249 N N 0 N 00 N