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
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
20241121,160528,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3955,-10,5,-0.25,127970555,32443,65.68,3970,3975,3930,5150,2780,3965,3944.46,0.56,0,-6704,4011,3987,3951,3927,3891,4000,3940,212,1185,500,2850,5,1,42441361,1679,17.82,0.91,12,0.08,222.00,4336.00,6050,20240122,-34.63,3510,20240806,12.68,6050,-34.63,20240122,3510,12.68,20240806,6050,-34.63,20240122,3510,12.68,20240806,2.00,N,053300,500,212 억,,236382,N,N,0,N,00,N
20241121,150539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3960,-5,5,-0.13,97199580,24656,49.92,3970,3975,3930,5150,2780,3965,3942.23,0.56,0,-4025,4011,3987,3951,3927,3891,4000,3940,212,1185,500,2850,5,1,42441361,1681,17.84,0.91,12,0.06,222.00,4336.00,6050,20240122,-34.55,3510,20240806,12.82,6050,-34.55,20240122,3510,12.82,20240806,6050,-34.55,20240122,3510,12.82,20240806,2.00,N,053300,500,212 억,,236382,N,N,0,N,00,N
20241121,140539,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3950,-15,5,-0.38,66832995,16968,34.35,3970,3975,3930,5150,2780,3965,3938.77,0.56,0,-2949,4011,3987,3951,3927,3891,4000,3940,212,1185,500,2850,5,1,42441361,1676,17.79,0.91,12,0.04,222.00,4336.00,6050,20240122,-34.71,3510,20240806,12.54,6050,-34.71,20240122,3510,12.54,20240806,6050,-34.71,20240122,3510,12.54,20240806,2.00,N,053300,500,212 억,,236382,N,N,0,N,00,N
20241121,130534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3955,-10,5,-0.25,45832030,11639,23.56,3970,3975,3930,5150,2780,3965,3937.80,0.56,0,-2813,4011,3987,3951,3927,3891,4000,3940,212,1185,500,2850,5,1,42441361,1679,17.82,0.91,12,0.03,222.00,4336.00,6050,20240122,-34.63,3510,20240806,12.68,6050,-34.63,20240122,3510,12.68,20240806,6050,-34.63,20240122,3510,12.68,20240806,2.00,N,053300,500,212 억,,236382,N,N,0,N,00,N
20241121,120534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3940,-25,5,-0.63,43484370,11044,22.36,3970,3975,3930,5150,2780,3965,3937.38,0.56,0,-2646,4011,3987,3951,3927,3891,4000,3940,212,1185,500,2850,5,1,42441361,1672,17.75,0.91,12,0.03,222.00,4336.00,6050,20240122,-34.88,3510,20240806,12.25,6050,-34.88,20240122,3510,12.25,20240806,6050,-34.88,20240122,3510,12.25,20240806,2.00,N,053300,500,212 억,,236382,N,N,0,N,00,N
20241121,110534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3945,-20,5,-0.50,31267310,7944,16.08,3970,3975,3930,5150,2780,3965,3935.97,0.56,0,-2613,4011,3987,3951,3927,3891,4000,3940,212,1185,500,2850,5,1,42441361,1674,17.77,0.91,12,0.02,222.00,4336.00,6050,20240122,-34.79,3510,20240806,12.39,6050,-34.79,20240122,3510,12.39,20240806,6050,-34.79,20240122,3510,12.39,20240806,2.00,N,053300,500,212 억,,236382,N,N,0,N,00,N
20241121,100537,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3940,-25,5,-0.63,22730775,5778,11.70,3970,3975,3930,5150,2780,3965,3934.02,0.56,0,-1772,4011,3987,3951,3927,3891,4000,3940,212,1185,500,2850,5,1,42441361,1672,17.75,0.91,12,0.01,222.00,4336.00,6050,20240122,-34.88,3510,20240806,12.25,6050,-34.88,20240122,3510,12.25,20240806,6050,-34.88,20240122,3510,12.25,20240806,2.00,N,053300,500,212 억,,236382,N,N,0,N,00,N
20241121,090537,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3950,-15,5,-0.38,1400865,353,0.71,3970,3975,3950,5150,2780,3965,3968.46,0.56,0,-63,4011,3987,3951,3927,3891,4000,3940,212,1185,500,2850,5,1,42441361,1676,17.79,0.91,12,0.00,222.00,4336.00,6050,20240122,-34.71,3510,20240806,12.54,6050,-34.71,20240122,3510,12.54,20240806,6050,-34.71,20240122,3510,12.54,20240806,2.00,N,053300,500,212 억,,236382,N,N,0,N,00,N
20241120,160531,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3965,5,2,0.13,194545985,49387,122.95,3950,3975,3915,5140,2775,3960,3939.21,0.61,0,-21966,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1683,17.86,0.91,12,0.12,222.00,4336.00,6050,20240122,-34.46,3510,20240806,12.96,6050,-34.46,20240122,3510,12.96,20240806,6050,-34.46,20240122,3510,12.96,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N
20241120,150541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3930,-30,5,-0.76,149696680,38004,94.61,3950,3965,3925,5140,2775,3960,3938.97,0.61,0,-19217,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1668,17.70,0.91,12,0.09,222.00,4336.00,6050,20240122,-35.04,3510,20240806,11.97,6050,-35.04,20240122,3510,11.97,20240806,6050,-35.04,20240122,3510,11.97,20240806,2.06,N,053300,500,212 억,,258249,N,N,0,N,00,N
20241120,140540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3940,-20,5,-0.51,138926935,35267,87.80,3950,3965,3925,5140,2775,3960,3939.29,0.61,0,-18211,4000,3980,3945,3925,3890,3990,3935,212,1180,500,2850,5,1,42441361,1672,17.75,0.91,12,0.08,222.00,4336.00,6050,20240122,-34.88,3510,20240806,12.25,6050,-34.88,20240122,3510,12.25,20240806,6050,-34.88,20240122,3510,12.25,20240806,2.06,N,053300,500,212 억,,258249,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 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3955 -10 5 -0.25 127970555 32443 65.68 3970 3975 3930 5150 2780 3965 3944.46 0.56 0 -6704 4011 3987 3951 3927 3891 4000 3940 212 1185 500 2850 5 1 42441361 1679 17.82 0.91 12 0.08 222.00 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 2.00 N 053300 500 212 억 236382 N N 0 N 00 N
3 20241121 150539 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3960 -5 5 -0.13 97199580 24656 49.92 3970 3975 3930 5150 2780 3965 3942.23 0.56 0 -4025 4011 3987 3951 3927 3891 4000 3940 212 1185 500 2850 5 1 42441361 1681 17.84 0.91 12 0.06 222.00 4336.00 6050 20240122 -34.55 3510 20240806 12.82 6050 -34.55 20240122 3510 12.82 20240806 6050 -34.55 20240122 3510 12.82 20240806 2.00 N 053300 500 212 억 236382 N N 0 N 00 N
4 20241121 140539 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3950 -15 5 -0.38 66832995 16968 34.35 3970 3975 3930 5150 2780 3965 3938.77 0.56 0 -2949 4011 3987 3951 3927 3891 4000 3940 212 1185 500 2850 5 1 42441361 1676 17.79 0.91 12 0.04 222.00 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 2.00 N 053300 500 212 억 236382 N N 0 N 00 N
5 20241121 130534 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3955 -10 5 -0.25 45832030 11639 23.56 3970 3975 3930 5150 2780 3965 3937.80 0.56 0 -2813 4011 3987 3951 3927 3891 4000 3940 212 1185 500 2850 5 1 42441361 1679 17.82 0.91 12 0.03 222.00 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 2.00 N 053300 500 212 억 236382 N N 0 N 00 N
6 20241121 120534 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3940 -25 5 -0.63 43484370 11044 22.36 3970 3975 3930 5150 2780 3965 3937.38 0.56 0 -2646 4011 3987 3951 3927 3891 4000 3940 212 1185 500 2850 5 1 42441361 1672 17.75 0.91 12 0.03 222.00 4336.00 6050 20240122 -34.88 3510 20240806 12.25 6050 -34.88 20240122 3510 12.25 20240806 6050 -34.88 20240122 3510 12.25 20240806 2.00 N 053300 500 212 억 236382 N N 0 N 00 N
7 20241121 110534 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3945 -20 5 -0.50 31267310 7944 16.08 3970 3975 3930 5150 2780 3965 3935.97 0.56 0 -2613 4011 3987 3951 3927 3891 4000 3940 212 1185 500 2850 5 1 42441361 1674 17.77 0.91 12 0.02 222.00 4336.00 6050 20240122 -34.79 3510 20240806 12.39 6050 -34.79 20240122 3510 12.39 20240806 6050 -34.79 20240122 3510 12.39 20240806 2.00 N 053300 500 212 억 236382 N N 0 N 00 N
8 20241121 100537 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3940 -25 5 -0.63 22730775 5778 11.70 3970 3975 3930 5150 2780 3965 3934.02 0.56 0 -1772 4011 3987 3951 3927 3891 4000 3940 212 1185 500 2850 5 1 42441361 1672 17.75 0.91 12 0.01 222.00 4336.00 6050 20240122 -34.88 3510 20240806 12.25 6050 -34.88 20240122 3510 12.25 20240806 6050 -34.88 20240122 3510 12.25 20240806 2.00 N 053300 500 212 억 236382 N N 0 N 00 N
9 20241121 090537 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3950 -15 5 -0.38 1400865 353 0.71 3970 3975 3950 5150 2780 3965 3968.46 0.56 0 -63 4011 3987 3951 3927 3891 4000 3940 212 1185 500 2850 5 1 42441361 1676 17.79 0.91 12 0.00 222.00 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 2.00 N 053300 500 212 억 236382 N N 0 N 00 N
10 20241120 160531 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3965 5 2 0.13 194545985 49387 122.95 3950 3975 3915 5140 2775 3960 3939.21 0.61 0 -21966 4000 3980 3945 3925 3890 3990 3935 212 1180 500 2850 5 1 42441361 1683 17.86 0.91 12 0.12 222.00 4336.00 6050 20240122 -34.46 3510 20240806 12.96 6050 -34.46 20240122 3510 12.96 20240806 6050 -34.46 20240122 3510 12.96 20240806 2.06 N 053300 500 212 억 258249 N N 0 N 00 N
11 20241120 150541 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3930 -30 5 -0.76 149696680 38004 94.61 3950 3965 3925 5140 2775 3960 3938.97 0.61 0 -19217 4000 3980 3945 3925 3890 3990 3935 212 1180 500 2850 5 1 42441361 1668 17.70 0.91 12 0.09 222.00 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 2.06 N 053300 500 212 억 258249 N N 0 N 00 N
12 20241120 140540 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 3940 -20 5 -0.51 138926935 35267 87.80 3950 3965 3925 5140 2775 3960 3939.29 0.61 0 -18211 4000 3980 3945 3925 3890 3990 3935 212 1180 500 2850 5 1 42441361 1672 17.75 0.91 12 0.08 222.00 4336.00 6050 20240122 -34.88 3510 20240806 12.25 6050 -34.88 20240122 3510 12.25 20240806 6050 -34.88 20240122 3510 12.25 20240806 2.06 N 053300 500 212 억 258249 N N 0 N 00 N