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
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
20241121,160528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,0,3,0.00,213203425,61286,180.24,3450,3600,3405,4450,2400,3425,3479.22,1.96,0,-9681,3515,3470,3445,3400,3375,3457,3387,83,1025,500,2120,5,1,16526307,566,52.69,0.66,12,0.37,65.00,5171.00,6350,20240130,-46.06,2745,20240805,24.77,6350,-46.06,20240130,2745,24.77,20240805,6350,-46.06,20240130,2745,24.77,20240805,3.83,N,053290,500,82 억,,323925,N,N,0,N,00,N
20241121,150538,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,25,2,0.73,194894380,55949,164.54,3450,3600,3405,4450,2400,3425,3483.43,1.96,0,-9649,3515,3470,3445,3400,3375,3457,3387,83,1025,500,2120,5,1,16526307,570,53.08,0.67,12,0.34,65.00,5171.00,6350,20240130,-45.67,2745,20240805,25.68,6350,-45.67,20240130,2745,25.68,20240805,6350,-45.67,20240130,2745,25.68,20240805,3.83,N,053290,500,82 억,,323925,N,N,0,N,00,N
20241121,140539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,15,2,0.44,188438265,54074,159.03,3450,3600,3405,4450,2400,3425,3484.82,1.96,0,-9687,3515,3470,3445,3400,3375,3457,3387,83,1025,500,2120,5,1,16526307,569,52.92,0.67,12,0.33,65.00,5171.00,6350,20240130,-45.83,2745,20240805,25.32,6350,-45.83,20240130,2745,25.32,20240805,6350,-45.83,20240130,2745,25.32,20240805,3.83,N,053290,500,82 억,,323925,N,N,0,N,00,N
20241121,130534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,45,2,1.31,179344050,51444,151.29,3450,3600,3405,4450,2400,3425,3486.20,1.96,0,-8679,3515,3470,3445,3400,3375,3457,3387,83,1025,500,2120,5,1,16526307,573,53.38,0.67,12,0.31,65.00,5171.00,6350,20240130,-45.35,2745,20240805,26.41,6350,-45.35,20240130,2745,26.41,20240805,6350,-45.35,20240130,2745,26.41,20240805,3.83,N,053290,500,82 억,,323925,N,N,0,N,00,N
20241121,120534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,40,2,1.17,149741265,42874,126.09,3450,3600,3405,4450,2400,3425,3492.59,1.96,0,-10114,3515,3470,3445,3400,3375,3457,3387,83,1025,500,2120,5,1,16526307,573,53.31,0.67,12,0.26,65.00,5171.00,6350,20240130,-45.43,2745,20240805,26.23,6350,-45.43,20240130,2745,26.23,20240805,6350,-45.43,20240130,2745,26.23,20240805,3.83,N,053290,500,82 억,,323925,N,N,0,N,00,N
20241121,110533,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,65,2,1.90,145980140,41793,122.91,3450,3600,3405,4450,2400,3425,3492.93,1.96,0,-9935,3515,3470,3445,3400,3375,3457,3387,83,1025,500,2120,5,1,16526307,577,53.69,0.67,12,0.25,65.00,5171.00,6350,20240130,-45.04,2745,20240805,27.14,6350,-45.04,20240130,2745,27.14,20240805,6350,-45.04,20240130,2745,27.14,20240805,3.83,N,053290,500,82 억,,323925,N,N,0,N,00,N
20241121,100537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-5,5,-0.15,54847285,15992,47.03,3450,3470,3405,4450,2400,3425,3429.67,1.96,0,-6433,3515,3470,3445,3400,3375,3457,3387,83,1025,500,2120,5,1,16526307,565,52.62,0.66,12,0.10,65.00,5171.00,6350,20240130,-46.14,2745,20240805,24.59,6350,-46.14,20240130,2745,24.59,20240805,6350,-46.14,20240130,2745,24.59,20240805,3.83,N,053290,500,82 억,,323925,N,N,0,N,00,N
20241121,090537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,15,2,0.44,10487355,3044,8.95,3450,3470,3435,4450,2400,3425,3445.25,1.96,0,-1370,3515,3470,3445,3400,3375,3457,3387,83,1025,500,2120,5,1,16526307,569,52.92,0.67,12,0.02,65.00,5171.00,6350,20240130,-45.83,2745,20240805,25.32,6350,-45.83,20240130,2745,25.32,20240805,6350,-45.83,20240130,2745,25.32,20240805,3.83,N,053290,500,82 억,,323925,N,N,0,N,00,N
20241120,160530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,-50,5,-1.44,116836055,33996,75.85,3445,3490,3420,4515,2435,3475,3436.76,1.99,0,-5571,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,566,52.69,0.66,12,0.21,65.00,5171.00,6350,20240130,-46.06,2745,20240805,24.77,6350,-46.06,20240130,2745,24.77,20240805,6350,-46.06,20240130,2745,24.77,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N
20241120,150540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-35,5,-1.01,102972030,29952,66.83,3445,3490,3420,4515,2435,3475,3437.90,1.99,0,-4993,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,569,52.92,0.67,12,0.18,65.00,5171.00,6350,20240130,-45.83,2745,20240805,25.32,6350,-45.83,20240130,2745,25.32,20240805,6350,-45.83,20240130,2745,25.32,20240805,3.88,N,053290,500,82 억,,329575,N,N,0,N,00,N
20241120,140540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-35,5,-1.01,86754585,25231,56.30,3445,3490,3420,4515,2435,3475,3438.41,1.99,0,-3635,3555,3515,3460,3420,3365,3535,3440,83,1040,500,2150,5,1,16526307,569,52.92,0.67,12,0.15,65.00,5171.00,6350,20240130,-45.83,2745,20240805,25.32,6350,-45.83,20240130,2745,25.32,20240805,6350,-45.83,20240130,2745,25.32,20240805,3.88,N,053290,500,82 억,,329575,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 160528 57 100.00 KOSDAQ 출판.매체 N N N N N 3425 0 3 0.00 213203425 61286 180.24 3450 3600 3405 4450 2400 3425 3479.22 1.96 0 -9681 3515 3470 3445 3400 3375 3457 3387 83 1025 500 2120 5 1 16526307 566 52.69 0.66 12 0.37 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 3.83 N 053290 500 82 억 323925 N N 0 N 00 N
3 20241121 150538 57 100.00 KOSDAQ 출판.매체 N N N N N 3450 25 2 0.73 194894380 55949 164.54 3450 3600 3405 4450 2400 3425 3483.43 1.96 0 -9649 3515 3470 3445 3400 3375 3457 3387 83 1025 500 2120 5 1 16526307 570 53.08 0.67 12 0.34 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 3.83 N 053290 500 82 억 323925 N N 0 N 00 N
4 20241121 140539 57 100.00 KOSDAQ 출판.매체 N N N N N 3440 15 2 0.44 188438265 54074 159.03 3450 3600 3405 4450 2400 3425 3484.82 1.96 0 -9687 3515 3470 3445 3400 3375 3457 3387 83 1025 500 2120 5 1 16526307 569 52.92 0.67 12 0.33 65.00 5171.00 6350 20240130 -45.83 2745 20240805 25.32 6350 -45.83 20240130 2745 25.32 20240805 6350 -45.83 20240130 2745 25.32 20240805 3.83 N 053290 500 82 억 323925 N N 0 N 00 N
5 20241121 130534 57 100.00 KOSDAQ 출판.매체 N N N N N 3470 45 2 1.31 179344050 51444 151.29 3450 3600 3405 4450 2400 3425 3486.20 1.96 0 -8679 3515 3470 3445 3400 3375 3457 3387 83 1025 500 2120 5 1 16526307 573 53.38 0.67 12 0.31 65.00 5171.00 6350 20240130 -45.35 2745 20240805 26.41 6350 -45.35 20240130 2745 26.41 20240805 6350 -45.35 20240130 2745 26.41 20240805 3.83 N 053290 500 82 억 323925 N N 0 N 00 N
6 20241121 120534 57 100.00 KOSDAQ 출판.매체 N N N N N 3465 40 2 1.17 149741265 42874 126.09 3450 3600 3405 4450 2400 3425 3492.59 1.96 0 -10114 3515 3470 3445 3400 3375 3457 3387 83 1025 500 2120 5 1 16526307 573 53.31 0.67 12 0.26 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 3.83 N 053290 500 82 억 323925 N N 0 N 00 N
7 20241121 110533 57 100.00 KOSDAQ 출판.매체 N N N N N 3490 65 2 1.90 145980140 41793 122.91 3450 3600 3405 4450 2400 3425 3492.93 1.96 0 -9935 3515 3470 3445 3400 3375 3457 3387 83 1025 500 2120 5 1 16526307 577 53.69 0.67 12 0.25 65.00 5171.00 6350 20240130 -45.04 2745 20240805 27.14 6350 -45.04 20240130 2745 27.14 20240805 6350 -45.04 20240130 2745 27.14 20240805 3.83 N 053290 500 82 억 323925 N N 0 N 00 N
8 20241121 100537 57 100.00 KOSDAQ 출판.매체 N N N N N 3420 -5 5 -0.15 54847285 15992 47.03 3450 3470 3405 4450 2400 3425 3429.67 1.96 0 -6433 3515 3470 3445 3400 3375 3457 3387 83 1025 500 2120 5 1 16526307 565 52.62 0.66 12 0.10 65.00 5171.00 6350 20240130 -46.14 2745 20240805 24.59 6350 -46.14 20240130 2745 24.59 20240805 6350 -46.14 20240130 2745 24.59 20240805 3.83 N 053290 500 82 억 323925 N N 0 N 00 N
9 20241121 090537 57 100.00 KOSDAQ 출판.매체 N N N N N 3440 15 2 0.44 10487355 3044 8.95 3450 3470 3435 4450 2400 3425 3445.25 1.96 0 -1370 3515 3470 3445 3400 3375 3457 3387 83 1025 500 2120 5 1 16526307 569 52.92 0.67 12 0.02 65.00 5171.00 6350 20240130 -45.83 2745 20240805 25.32 6350 -45.83 20240130 2745 25.32 20240805 6350 -45.83 20240130 2745 25.32 20240805 3.83 N 053290 500 82 억 323925 N N 0 N 00 N
10 20241120 160530 57 100.00 KOSDAQ 출판.매체 N N N N N 3425 -50 5 -1.44 116836055 33996 75.85 3445 3490 3420 4515 2435 3475 3436.76 1.99 0 -5571 3555 3515 3460 3420 3365 3535 3440 83 1040 500 2150 5 1 16526307 566 52.69 0.66 12 0.21 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 3.88 N 053290 500 82 억 329575 N N 0 N 00 N
11 20241120 150540 57 100.00 KOSDAQ 출판.매체 N N N N N 3440 -35 5 -1.01 102972030 29952 66.83 3445 3490 3420 4515 2435 3475 3437.90 1.99 0 -4993 3555 3515 3460 3420 3365 3535 3440 83 1040 500 2150 5 1 16526307 569 52.92 0.67 12 0.18 65.00 5171.00 6350 20240130 -45.83 2745 20240805 25.32 6350 -45.83 20240130 2745 25.32 20240805 6350 -45.83 20240130 2745 25.32 20240805 3.88 N 053290 500 82 억 329575 N N 0 N 00 N
12 20241120 140540 57 100.00 KOSDAQ 출판.매체 N N N N N 3440 -35 5 -1.01 86754585 25231 56.30 3445 3490 3420 4515 2435 3475 3438.41 1.99 0 -3635 3555 3515 3460 3420 3365 3535 3440 83 1040 500 2150 5 1 16526307 569 52.92 0.67 12 0.15 65.00 5171.00 6350 20240130 -45.83 2745 20240805 25.32 6350 -45.83 20240130 2745 25.32 20240805 6350 -45.83 20240130 2745 25.32 20240805 3.88 N 053290 500 82 억 329575 N N 0 N 00 N