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
053300/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
20241118,160515,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3935,75,2,1.94,345457555,87796,73.29,3885,3970,3855,5010,2705,3860,3934.78,0.56,0,23912,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1670,17.73,0.91,12,0.21,222.00,4336.00,6050,20240122,-34.96,3510,20240806,12.11,6050,-34.96,20240122,3510,12.11,20240806,6050,-34.96,20240122,3510,12.11,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N
20241118,150519,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3935,75,2,1.94,331032575,84127,70.23,3885,3970,3855,5010,2705,3860,3934.92,0.56,0,23350,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1670,17.73,0.91,12,0.20,222.00,4336.00,6050,20240122,-34.96,3510,20240806,12.11,6050,-34.96,20240122,3510,12.11,20240806,6050,-34.96,20240122,3510,12.11,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N
20241118,140520,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3950,90,2,2.33,285261340,72512,60.54,3885,3970,3855,5010,2705,3860,3933.99,0.56,0,24091,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1676,17.79,0.91,12,0.17,222.00,4336.00,6050,20240122,-34.71,3510,20240806,12.54,6050,-34.71,20240122,3510,12.54,20240806,6050,-34.71,20240122,3510,12.54,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N
20241118,130518,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3935,75,2,1.94,274384395,69749,58.23,3885,3970,3855,5010,2705,3860,3933.89,0.56,0,24158,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1670,17.73,0.91,12,0.16,222.00,4336.00,6050,20240122,-34.96,3510,20240806,12.11,6050,-34.96,20240122,3510,12.11,20240806,6050,-34.96,20240122,3510,12.11,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N
20241118,120521,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3930,70,2,1.81,244065345,62049,51.80,3885,3970,3855,5010,2705,3860,3933.43,0.56,0,26041,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1668,17.70,0.91,12,0.15,222.00,4336.00,6050,20240122,-35.04,3510,20240806,11.97,6050,-35.04,20240122,3510,11.97,20240806,6050,-35.04,20240122,3510,11.97,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N
20241118,110519,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3955,95,2,2.46,215313330,54765,45.72,3885,3970,3855,5010,2705,3860,3931.59,0.56,0,24493,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1679,17.82,0.91,12,0.13,222.00,4336.00,6050,20240122,-34.63,3510,20240806,12.68,6050,-34.63,20240122,3510,12.68,20240806,6050,-34.63,20240122,3510,12.68,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N
20241118,100516,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3955,95,2,2.46,171592500,43712,36.49,3885,3965,3855,5010,2705,3860,3925.53,0.56,0,20930,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1679,17.82,0.91,12,0.10,222.00,4336.00,6050,20240122,-34.63,3510,20240806,12.68,6050,-34.63,20240122,3510,12.68,20240806,6050,-34.63,20240122,3510,12.68,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N
20241118,090513,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3880,20,2,0.52,9651865,2487,2.08,3885,3895,3855,5010,2705,3860,3880.95,0.56,0,283,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1647,17.48,0.89,12,0.01,222.00,4336.00,6050,20240122,-35.87,3510,20240806,10.54,6050,-35.87,20240122,3510,10.54,20240806,6050,-35.87,20240122,3510,10.54,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N
20241115,160530,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3860,10,2,0.26,452488710,118533,95.51,3795,3895,3765,5000,2695,3850,3817.41,0.50,0,23523,3956,3902,3851,3797,3746,3877,3772,212,1150,500,2770,5,1,42441361,1638,17.39,0.89,12,0.28,222.00,4336.00,6050,20240122,-36.20,3510,20240806,9.97,6050,-36.20,20240122,3510,9.97,20240806,6050,-36.20,20240122,3510,9.97,20240806,2.08,N,053300,500,212 억,,212723,N,N,0,N,00,N
20241115,150542,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3875,25,2,0.65,404678750,106143,85.53,3795,3895,3765,5000,2695,3850,3812.58,0.50,0,26344,3956,3902,3851,3797,3746,3877,3772,212,1150,500,2770,5,1,42441361,1645,17.45,0.89,12,0.25,222.00,4336.00,6050,20240122,-35.95,3510,20240806,10.40,6050,-35.95,20240122,3510,10.40,20240806,6050,-35.95,20240122,3510,10.40,20240806,2.08,N,053300,500,212 억,,212723,N,N,0,N,00,N
20241115,140537,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3835,-15,5,-0.39,327528620,86170,69.44,3795,3860,3765,5000,2695,3850,3800.96,0.50,0,19683,3956,3902,3851,3797,3746,3877,3772,212,1150,500,2770,5,1,42441361,1628,17.27,0.88,12,0.20,222.00,4336.00,6050,20240122,-36.61,3510,20240806,9.26,6050,-36.61,20240122,3510,9.26,20240806,6050,-36.61,20240122,3510,9.26,20240806,2.08,N,053300,500,212 억,,212723,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 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3935 75 2 1.94 345457555 87796 73.29 3885 3970 3855 5010 2705 3860 3934.78 0.56 0 23912 3970 3915 3840 3785 3710 3942 3812 212 1150 500 2770 5 1 42441361 1670 17.73 0.91 12 0.21 222.00 4336.00 6050 20240122 -34.96 3510 20240806 12.11 6050 -34.96 20240122 3510 12.11 20240806 6050 -34.96 20240122 3510 12.11 20240806 2.07 N 053300 500 212 억 236245 N N 0 N 00 N
3 20241118 150519 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3935 75 2 1.94 331032575 84127 70.23 3885 3970 3855 5010 2705 3860 3934.92 0.56 0 23350 3970 3915 3840 3785 3710 3942 3812 212 1150 500 2770 5 1 42441361 1670 17.73 0.91 12 0.20 222.00 4336.00 6050 20240122 -34.96 3510 20240806 12.11 6050 -34.96 20240122 3510 12.11 20240806 6050 -34.96 20240122 3510 12.11 20240806 2.07 N 053300 500 212 억 236245 N N 0 N 00 N
4 20241118 140520 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3950 90 2 2.33 285261340 72512 60.54 3885 3970 3855 5010 2705 3860 3933.99 0.56 0 24091 3970 3915 3840 3785 3710 3942 3812 212 1150 500 2770 5 1 42441361 1676 17.79 0.91 12 0.17 222.00 4336.00 6050 20240122 -34.71 3510 20240806 12.54 6050 -34.71 20240122 3510 12.54 20240806 6050 -34.71 20240122 3510 12.54 20240806 2.07 N 053300 500 212 억 236245 N N 0 N 00 N
5 20241118 130518 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3935 75 2 1.94 274384395 69749 58.23 3885 3970 3855 5010 2705 3860 3933.89 0.56 0 24158 3970 3915 3840 3785 3710 3942 3812 212 1150 500 2770 5 1 42441361 1670 17.73 0.91 12 0.16 222.00 4336.00 6050 20240122 -34.96 3510 20240806 12.11 6050 -34.96 20240122 3510 12.11 20240806 6050 -34.96 20240122 3510 12.11 20240806 2.07 N 053300 500 212 억 236245 N N 0 N 00 N
6 20241118 120521 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3930 70 2 1.81 244065345 62049 51.80 3885 3970 3855 5010 2705 3860 3933.43 0.56 0 26041 3970 3915 3840 3785 3710 3942 3812 212 1150 500 2770 5 1 42441361 1668 17.70 0.91 12 0.15 222.00 4336.00 6050 20240122 -35.04 3510 20240806 11.97 6050 -35.04 20240122 3510 11.97 20240806 6050 -35.04 20240122 3510 11.97 20240806 2.07 N 053300 500 212 억 236245 N N 0 N 00 N
7 20241118 110519 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3955 95 2 2.46 215313330 54765 45.72 3885 3970 3855 5010 2705 3860 3931.59 0.56 0 24493 3970 3915 3840 3785 3710 3942 3812 212 1150 500 2770 5 1 42441361 1679 17.82 0.91 12 0.13 222.00 4336.00 6050 20240122 -34.63 3510 20240806 12.68 6050 -34.63 20240122 3510 12.68 20240806 6050 -34.63 20240122 3510 12.68 20240806 2.07 N 053300 500 212 억 236245 N N 0 N 00 N
8 20241118 100516 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3955 95 2 2.46 171592500 43712 36.49 3885 3965 3855 5010 2705 3860 3925.53 0.56 0 20930 3970 3915 3840 3785 3710 3942 3812 212 1150 500 2770 5 1 42441361 1679 17.82 0.91 12 0.10 222.00 4336.00 6050 20240122 -34.63 3510 20240806 12.68 6050 -34.63 20240122 3510 12.68 20240806 6050 -34.63 20240122 3510 12.68 20240806 2.07 N 053300 500 212 억 236245 N N 0 N 00 N
9 20241118 090513 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3880 20 2 0.52 9651865 2487 2.08 3885 3895 3855 5010 2705 3860 3880.95 0.56 0 283 3970 3915 3840 3785 3710 3942 3812 212 1150 500 2770 5 1 42441361 1647 17.48 0.89 12 0.01 222.00 4336.00 6050 20240122 -35.87 3510 20240806 10.54 6050 -35.87 20240122 3510 10.54 20240806 6050 -35.87 20240122 3510 10.54 20240806 2.07 N 053300 500 212 억 236245 N N 0 N 00 N
10 20241115 160530 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3860 10 2 0.26 452488710 118533 95.51 3795 3895 3765 5000 2695 3850 3817.41 0.50 0 23523 3956 3902 3851 3797 3746 3877 3772 212 1150 500 2770 5 1 42441361 1638 17.39 0.89 12 0.28 222.00 4336.00 6050 20240122 -36.20 3510 20240806 9.97 6050 -36.20 20240122 3510 9.97 20240806 6050 -36.20 20240122 3510 9.97 20240806 2.08 N 053300 500 212 억 212723 N N 0 N 00 N
11 20241115 150542 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3875 25 2 0.65 404678750 106143 85.53 3795 3895 3765 5000 2695 3850 3812.58 0.50 0 26344 3956 3902 3851 3797 3746 3877 3772 212 1150 500 2770 5 1 42441361 1645 17.45 0.89 12 0.25 222.00 4336.00 6050 20240122 -35.95 3510 20240806 10.40 6050 -35.95 20240122 3510 10.40 20240806 6050 -35.95 20240122 3510 10.40 20240806 2.08 N 053300 500 212 억 212723 N N 0 N 00 N
12 20241115 140537 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3835 -15 5 -0.39 327528620 86170 69.44 3795 3860 3765 5000 2695 3850 3800.96 0.50 0 19683 3956 3902 3851 3797 3746 3877 3772 212 1150 500 2770 5 1 42441361 1628 17.27 0.88 12 0.20 222.00 4336.00 6050 20240122 -36.61 3510 20240806 9.26 6050 -36.61 20240122 3510 9.26 20240806 6050 -36.61 20240122 3510 9.26 20240806 2.08 N 053300 500 212 억 212723 N N 0 N 00 N