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
053050/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
20241121,160526,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3660,90,2,2.52,27283714425,7246843,911.77,3620,3950,3500,4640,2500,3570,3765.47,0.96,0,-257027,3696,3632,3561,3497,3426,3597,3462,153,1070,500,2210,5,1,29987597,1098,19.68,1.19,12,24.17,186.00,3088.00,5480,20240604,-33.21,3120,20240312,17.31,5480,-33.21,20240604,3120,17.31,20240312,5480,-33.21,20240604,3120,17.31,20240312,7.08,N,053050,500,153 억,,289021,N,N,0,N,00,N
20241121,150536,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3765,195,2,5.46,22680101120,5990502,753.70,3620,3950,3500,4640,2500,3570,3786.03,0.96,0,-259771,3696,3632,3561,3497,3426,3597,3462,153,1070,500,2210,5,1,29987597,1129,20.24,1.22,12,19.98,186.00,3088.00,5480,20240604,-31.30,3120,20240312,20.67,5480,-31.30,20240604,3120,20.67,20240312,5480,-31.30,20240604,3120,20.67,20240312,7.08,N,053050,500,153 억,,289021,N,N,0,N,00,N
20241121,140537,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3540,-30,5,-0.84,2530643845,709237,89.23,3620,3650,3515,4640,2500,3570,3568.12,0.96,0,-105167,3696,3632,3561,3497,3426,3597,3462,153,1070,500,2210,5,1,29987597,1062,19.03,1.15,12,2.37,186.00,3088.00,5480,20240604,-35.40,3120,20240312,13.46,5480,-35.40,20240604,3120,13.46,20240312,5480,-35.40,20240604,3120,13.46,20240312,7.08,N,053050,500,153 억,,289021,N,N,0,N,00,N
20241121,130532,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3555,-15,5,-0.42,2319475730,649758,81.75,3620,3650,3515,4640,2500,3570,3569.75,0.96,0,-100722,3696,3632,3561,3497,3426,3597,3462,153,1070,500,2210,5,1,29987597,1066,19.11,1.15,12,2.17,186.00,3088.00,5480,20240604,-35.13,3120,20240312,13.94,5480,-35.13,20240604,3120,13.94,20240312,5480,-35.13,20240604,3120,13.94,20240312,7.08,N,053050,500,153 억,,289021,N,N,0,N,00,N
20241121,120532,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3560,-10,5,-0.28,2211293315,619358,77.93,3620,3650,3515,4640,2500,3570,3570.30,0.96,0,-98742,3696,3632,3561,3497,3426,3597,3462,153,1070,500,2210,5,1,29987597,1068,19.14,1.15,12,2.07,186.00,3088.00,5480,20240604,-35.04,3120,20240312,14.10,5480,-35.04,20240604,3120,14.10,20240312,5480,-35.04,20240604,3120,14.10,20240312,7.08,N,053050,500,153 억,,289021,N,N,0,N,00,N
20241121,110531,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3575,5,2,0.14,1971925970,552150,69.47,3620,3650,3515,4640,2500,3570,3571.36,0.96,0,-110788,3696,3632,3561,3497,3426,3597,3462,153,1070,500,2210,5,1,29987597,1072,19.22,1.16,12,1.84,186.00,3088.00,5480,20240604,-34.76,3120,20240312,14.58,5480,-34.76,20240604,3120,14.58,20240312,5480,-34.76,20240604,3120,14.58,20240312,7.08,N,053050,500,153 억,,289021,N,N,0,N,00,N
20241121,100534,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3555,-15,5,-0.42,1599817495,447736,56.33,3620,3650,3515,4640,2500,3570,3573.13,0.96,0,-115325,3696,3632,3561,3497,3426,3597,3462,153,1070,500,2210,5,1,29987597,1066,19.11,1.15,12,1.49,186.00,3088.00,5480,20240604,-35.13,3120,20240312,13.94,5480,-35.13,20240604,3120,13.94,20240312,5480,-35.13,20240604,3120,13.94,20240312,7.08,N,053050,500,153 억,,289021,N,N,0,N,00,N
20241121,090535,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3530,-40,5,-1.12,638549615,178117,22.41,3620,3640,3525,4640,2500,3570,3585.06,0.96,0,-58664,3696,3632,3561,3497,3426,3597,3462,153,1070,500,2210,5,1,29987597,1059,18.98,1.14,12,0.59,186.00,3088.00,5480,20240604,-35.58,3120,20240312,13.14,5480,-35.58,20240604,3120,13.14,20240312,5480,-35.58,20240604,3120,13.14,20240312,7.08,N,053050,500,153 억,,289021,N,N,0,N,00,N
20241120,160528,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3570,20,2,0.56,2178096495,612985,134.06,3590,3625,3490,4615,2485,3550,3553.21,1.29,0,-99236,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1071,19.19,1.16,12,2.04,186.00,3088.00,5480,20240604,-34.85,3120,20240312,14.42,5480,-34.85,20240604,3120,14.42,20240312,5480,-34.85,20240604,3120,14.42,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N
20241120,150538,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3595,45,2,1.27,1597260850,451328,98.70,3590,3600,3490,4615,2485,3550,3539.02,1.29,0,-41053,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1078,19.33,1.16,12,1.51,186.00,3088.00,5480,20240604,-34.40,3120,20240312,15.22,5480,-34.40,20240604,3120,15.22,20240312,5480,-34.40,20240604,3120,15.22,20240312,7.09,N,053050,500,153 억,,385726,N,N,0,N,00,N
20241120,140537,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3515,-35,5,-0.99,1018108775,288480,63.09,3590,3590,3490,4615,2485,3550,3529.21,1.29,0,-31738,3640,3595,3530,3485,3420,3617,3507,153,1065,500,2200,5,1,29987597,1054,18.90,1.14,12,0.96,186.00,3088.00,5480,20240604,-35.86,3120,20240312,12.66,5480,-35.86,20240604,3120,12.66,20240312,5480,-35.86,20240604,3120,12.66,20240312,7.09,N,053050,500,153 억,,385726,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 160526 55 60.00 KOSDAQ N N N Y 60 N 3660 90 2 2.52 27283714425 7246843 911.77 3620 3950 3500 4640 2500 3570 3765.47 0.96 0 -257027 3696 3632 3561 3497 3426 3597 3462 153 1070 500 2210 5 1 29987597 1098 19.68 1.19 12 24.17 186.00 3088.00 5480 20240604 -33.21 3120 20240312 17.31 5480 -33.21 20240604 3120 17.31 20240312 5480 -33.21 20240604 3120 17.31 20240312 7.08 N 053050 500 153 억 289021 N N 0 N 00 N
3 20241121 150536 55 60.00 KOSDAQ N N N Y 60 N 3765 195 2 5.46 22680101120 5990502 753.70 3620 3950 3500 4640 2500 3570 3786.03 0.96 0 -259771 3696 3632 3561 3497 3426 3597 3462 153 1070 500 2210 5 1 29987597 1129 20.24 1.22 12 19.98 186.00 3088.00 5480 20240604 -31.30 3120 20240312 20.67 5480 -31.30 20240604 3120 20.67 20240312 5480 -31.30 20240604 3120 20.67 20240312 7.08 N 053050 500 153 억 289021 N N 0 N 00 N
4 20241121 140537 55 60.00 KOSDAQ N N N Y 60 N 3540 -30 5 -0.84 2530643845 709237 89.23 3620 3650 3515 4640 2500 3570 3568.12 0.96 0 -105167 3696 3632 3561 3497 3426 3597 3462 153 1070 500 2210 5 1 29987597 1062 19.03 1.15 12 2.37 186.00 3088.00 5480 20240604 -35.40 3120 20240312 13.46 5480 -35.40 20240604 3120 13.46 20240312 5480 -35.40 20240604 3120 13.46 20240312 7.08 N 053050 500 153 억 289021 N N 0 N 00 N
5 20241121 130532 55 60.00 KOSDAQ N N N Y 60 N 3555 -15 5 -0.42 2319475730 649758 81.75 3620 3650 3515 4640 2500 3570 3569.75 0.96 0 -100722 3696 3632 3561 3497 3426 3597 3462 153 1070 500 2210 5 1 29987597 1066 19.11 1.15 12 2.17 186.00 3088.00 5480 20240604 -35.13 3120 20240312 13.94 5480 -35.13 20240604 3120 13.94 20240312 5480 -35.13 20240604 3120 13.94 20240312 7.08 N 053050 500 153 억 289021 N N 0 N 00 N
6 20241121 120532 55 60.00 KOSDAQ N N N Y 60 N 3560 -10 5 -0.28 2211293315 619358 77.93 3620 3650 3515 4640 2500 3570 3570.30 0.96 0 -98742 3696 3632 3561 3497 3426 3597 3462 153 1070 500 2210 5 1 29987597 1068 19.14 1.15 12 2.07 186.00 3088.00 5480 20240604 -35.04 3120 20240312 14.10 5480 -35.04 20240604 3120 14.10 20240312 5480 -35.04 20240604 3120 14.10 20240312 7.08 N 053050 500 153 억 289021 N N 0 N 00 N
7 20241121 110531 55 60.00 KOSDAQ N N N Y 60 N 3575 5 2 0.14 1971925970 552150 69.47 3620 3650 3515 4640 2500 3570 3571.36 0.96 0 -110788 3696 3632 3561 3497 3426 3597 3462 153 1070 500 2210 5 1 29987597 1072 19.22 1.16 12 1.84 186.00 3088.00 5480 20240604 -34.76 3120 20240312 14.58 5480 -34.76 20240604 3120 14.58 20240312 5480 -34.76 20240604 3120 14.58 20240312 7.08 N 053050 500 153 억 289021 N N 0 N 00 N
8 20241121 100534 55 60.00 KOSDAQ N N N Y 60 N 3555 -15 5 -0.42 1599817495 447736 56.33 3620 3650 3515 4640 2500 3570 3573.13 0.96 0 -115325 3696 3632 3561 3497 3426 3597 3462 153 1070 500 2210 5 1 29987597 1066 19.11 1.15 12 1.49 186.00 3088.00 5480 20240604 -35.13 3120 20240312 13.94 5480 -35.13 20240604 3120 13.94 20240312 5480 -35.13 20240604 3120 13.94 20240312 7.08 N 053050 500 153 억 289021 N N 0 N 00 N
9 20241121 090535 55 60.00 KOSDAQ N N N Y 60 N 3530 -40 5 -1.12 638549615 178117 22.41 3620 3640 3525 4640 2500 3570 3585.06 0.96 0 -58664 3696 3632 3561 3497 3426 3597 3462 153 1070 500 2210 5 1 29987597 1059 18.98 1.14 12 0.59 186.00 3088.00 5480 20240604 -35.58 3120 20240312 13.14 5480 -35.58 20240604 3120 13.14 20240312 5480 -35.58 20240604 3120 13.14 20240312 7.08 N 053050 500 153 억 289021 N N 0 N 00 N
10 20241120 160528 55 60.00 KOSDAQ N N N Y 60 N 3570 20 2 0.56 2178096495 612985 134.06 3590 3625 3490 4615 2485 3550 3553.21 1.29 0 -99236 3640 3595 3530 3485 3420 3617 3507 153 1065 500 2200 5 1 29987597 1071 19.19 1.16 12 2.04 186.00 3088.00 5480 20240604 -34.85 3120 20240312 14.42 5480 -34.85 20240604 3120 14.42 20240312 5480 -34.85 20240604 3120 14.42 20240312 7.09 N 053050 500 153 억 385726 N N 0 N 00 N
11 20241120 150538 55 60.00 KOSDAQ N N N Y 60 N 3595 45 2 1.27 1597260850 451328 98.70 3590 3600 3490 4615 2485 3550 3539.02 1.29 0 -41053 3640 3595 3530 3485 3420 3617 3507 153 1065 500 2200 5 1 29987597 1078 19.33 1.16 12 1.51 186.00 3088.00 5480 20240604 -34.40 3120 20240312 15.22 5480 -34.40 20240604 3120 15.22 20240312 5480 -34.40 20240604 3120 15.22 20240312 7.09 N 053050 500 153 억 385726 N N 0 N 00 N
12 20241120 140537 55 60.00 KOSDAQ N N N Y 60 N 3515 -35 5 -0.99 1018108775 288480 63.09 3590 3590 3490 4615 2485 3550 3529.21 1.29 0 -31738 3640 3595 3530 3485 3420 3617 3507 153 1065 500 2200 5 1 29987597 1054 18.90 1.14 12 0.96 186.00 3088.00 5480 20240604 -35.86 3120 20240312 12.66 5480 -35.86 20240604 3120 12.66 20240312 5480 -35.86 20240604 3120 12.66 20240312 7.09 N 053050 500 153 억 385726 N N 0 N 00 N