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
053350/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
20241121,160529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,140,2,3.50,79394720,20088,42.57,4050,4145,3845,5200,2805,4005,3952.30,0.04,0,1258,4281,4142,3941,3802,3601,4212,3872,99,1195,500,2800,5,1,19790916,820,-276.33,0.68,12,0.10,-15.00,6093.00,4285,20241119,-3.27,3000,20240416,38.17,4285,-3.27,20241119,3000,38.17,20240416,4285,-3.27,20241119,3000,38.17,20240416,0.12,N,053350,500,98 억,,8300,N,N,0,N,00,N
20241121,150539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4015,10,2,0.25,71248965,18108,38.37,4050,4070,3845,5200,2805,4005,3934.67,0.04,0,1558,4281,4142,3941,3802,3601,4212,3872,99,1195,500,2800,5,1,19790916,795,-267.67,0.66,12,0.09,-15.00,6093.00,4285,20241119,-6.30,3000,20240416,33.83,4285,-6.30,20241119,3000,33.83,20240416,4285,-6.30,20241119,3000,33.83,20240416,0.12,N,053350,500,98 억,,8300,N,N,0,N,00,N
20241121,140540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3900,-105,5,-2.62,54698620,13984,29.63,4050,4050,3845,5200,2805,4005,3911.51,0.04,0,1539,4281,4142,3941,3802,3601,4212,3872,99,1195,500,2800,5,1,19790916,772,-260.00,0.64,12,0.07,-15.00,6093.00,4285,20241119,-8.98,3000,20240416,30.00,4285,-8.98,20241119,3000,30.00,20240416,4285,-8.98,20241119,3000,30.00,20240416,0.12,N,053350,500,98 억,,8300,N,N,0,N,00,N
20241121,130534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3910,-95,5,-2.37,42095025,10786,22.86,4050,4050,3845,5200,2805,4005,3902.75,0.04,0,2182,4281,4142,3941,3802,3601,4212,3872,99,1195,500,2800,5,1,19790916,774,-260.67,0.64,12,0.05,-15.00,6093.00,4285,20241119,-8.75,3000,20240416,30.33,4285,-8.75,20241119,3000,30.33,20240416,4285,-8.75,20241119,3000,30.33,20240416,0.12,N,053350,500,98 억,,8300,N,N,0,N,00,N
20241121,120535,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3900,-105,5,-2.62,41876175,10730,22.74,4050,4050,3845,5200,2805,4005,3902.72,0.04,0,2229,4281,4142,3941,3802,3601,4212,3872,99,1195,500,2800,5,1,19790916,772,-260.00,0.64,12,0.05,-15.00,6093.00,4285,20241119,-8.98,3000,20240416,30.00,4285,-8.98,20241119,3000,30.00,20240416,4285,-8.98,20241119,3000,30.00,20240416,0.12,N,053350,500,98 억,,8300,N,N,0,N,00,N
20241121,110534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3900,-105,5,-2.62,41649440,10672,22.62,4050,4050,3845,5200,2805,4005,3902.68,0.04,0,2189,4281,4142,3941,3802,3601,4212,3872,99,1195,500,2800,5,1,19790916,772,-260.00,0.64,12,0.05,-15.00,6093.00,4285,20241119,-8.98,3000,20240416,30.00,4285,-8.98,20241119,3000,30.00,20240416,4285,-8.98,20241119,3000,30.00,20240416,0.12,N,053350,500,98 억,,8300,N,N,0,N,00,N
20241121,100537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3880,-125,5,-3.12,38674340,9908,21.00,4050,4050,3845,5200,2805,4005,3903.34,0.04,0,2651,4281,4142,3941,3802,3601,4212,3872,99,1195,500,2800,5,1,19790916,768,-258.67,0.64,12,0.05,-15.00,6093.00,4285,20241119,-9.45,3000,20240416,29.33,4285,-9.45,20241119,3000,29.33,20240416,4285,-9.45,20241119,3000,29.33,20240416,0.12,N,053350,500,98 억,,8300,N,N,0,N,00,N
20241121,090537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3965,-40,5,-1.00,2428095,609,1.29,4050,4050,3945,5200,2805,4005,3987.02,0.04,0,313,4281,4142,3941,3802,3601,4212,3872,99,1195,500,2800,5,1,19790916,785,-264.33,0.65,12,0.00,-15.00,6093.00,4285,20241119,-7.47,3000,20240416,32.17,4285,-7.47,20241119,3000,32.17,20240416,4285,-7.47,20241119,3000,32.17,20240416,0.12,N,053350,500,98 억,,8300,N,N,0,N,00,N
20241120,160531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4005,225,2,5.95,184330415,47187,18.60,3910,4080,3740,4910,2650,3780,3906.34,0.03,0,1619,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,793,-267.00,0.66,12,0.24,-15.00,6093.00,4285,20241119,-6.53,3000,20240416,33.50,4285,-6.53,20241119,3000,33.50,20240416,4285,-6.53,20241119,3000,33.50,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N
20241120,150541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4010,230,2,6.08,158368690,40758,16.07,3910,4040,3740,4910,2650,3780,3885.59,0.03,0,788,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,794,-267.33,0.66,12,0.21,-15.00,6093.00,4285,20241119,-6.42,3000,20240416,33.67,4285,-6.42,20241119,3000,33.67,20240416,4285,-6.42,20241119,3000,33.67,20240416,0.12,N,053350,500,98 억,,6681,N,N,0,N,00,N
20241120,140540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,110,2,2.91,125450210,32462,12.80,3910,3945,3740,4910,2650,3780,3864.52,0.03,0,837,4773,4276,3788,3291,2803,4525,3540,99,1130,500,2640,5,1,19790916,770,-259.33,0.64,12,0.16,-15.00,6093.00,4285,20241119,-9.22,3000,20240416,29.67,4285,-9.22,20241119,3000,29.67,20240416,4285,-9.22,20241119,3000,29.67,20240416,0.12,N,053350,500,98 억,,6681,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 160529 57 100.00 KOSDAQ 출판.매체 N N N N N 4145 140 2 3.50 79394720 20088 42.57 4050 4145 3845 5200 2805 4005 3952.30 0.04 0 1258 4281 4142 3941 3802 3601 4212 3872 99 1195 500 2800 5 1 19790916 820 -276.33 0.68 12 0.10 -15.00 6093.00 4285 20241119 -3.27 3000 20240416 38.17 4285 -3.27 20241119 3000 38.17 20240416 4285 -3.27 20241119 3000 38.17 20240416 0.12 N 053350 500 98 억 8300 N N 0 N 00 N
3 20241121 150539 57 100.00 KOSDAQ 출판.매체 N N N N N 4015 10 2 0.25 71248965 18108 38.37 4050 4070 3845 5200 2805 4005 3934.67 0.04 0 1558 4281 4142 3941 3802 3601 4212 3872 99 1195 500 2800 5 1 19790916 795 -267.67 0.66 12 0.09 -15.00 6093.00 4285 20241119 -6.30 3000 20240416 33.83 4285 -6.30 20241119 3000 33.83 20240416 4285 -6.30 20241119 3000 33.83 20240416 0.12 N 053350 500 98 억 8300 N N 0 N 00 N
4 20241121 140540 57 100.00 KOSDAQ 출판.매체 N N N N N 3900 -105 5 -2.62 54698620 13984 29.63 4050 4050 3845 5200 2805 4005 3911.51 0.04 0 1539 4281 4142 3941 3802 3601 4212 3872 99 1195 500 2800 5 1 19790916 772 -260.00 0.64 12 0.07 -15.00 6093.00 4285 20241119 -8.98 3000 20240416 30.00 4285 -8.98 20241119 3000 30.00 20240416 4285 -8.98 20241119 3000 30.00 20240416 0.12 N 053350 500 98 억 8300 N N 0 N 00 N
5 20241121 130534 57 100.00 KOSDAQ 출판.매체 N N N N N 3910 -95 5 -2.37 42095025 10786 22.86 4050 4050 3845 5200 2805 4005 3902.75 0.04 0 2182 4281 4142 3941 3802 3601 4212 3872 99 1195 500 2800 5 1 19790916 774 -260.67 0.64 12 0.05 -15.00 6093.00 4285 20241119 -8.75 3000 20240416 30.33 4285 -8.75 20241119 3000 30.33 20240416 4285 -8.75 20241119 3000 30.33 20240416 0.12 N 053350 500 98 억 8300 N N 0 N 00 N
6 20241121 120535 57 100.00 KOSDAQ 출판.매체 N N N N N 3900 -105 5 -2.62 41876175 10730 22.74 4050 4050 3845 5200 2805 4005 3902.72 0.04 0 2229 4281 4142 3941 3802 3601 4212 3872 99 1195 500 2800 5 1 19790916 772 -260.00 0.64 12 0.05 -15.00 6093.00 4285 20241119 -8.98 3000 20240416 30.00 4285 -8.98 20241119 3000 30.00 20240416 4285 -8.98 20241119 3000 30.00 20240416 0.12 N 053350 500 98 억 8300 N N 0 N 00 N
7 20241121 110534 57 100.00 KOSDAQ 출판.매체 N N N N N 3900 -105 5 -2.62 41649440 10672 22.62 4050 4050 3845 5200 2805 4005 3902.68 0.04 0 2189 4281 4142 3941 3802 3601 4212 3872 99 1195 500 2800 5 1 19790916 772 -260.00 0.64 12 0.05 -15.00 6093.00 4285 20241119 -8.98 3000 20240416 30.00 4285 -8.98 20241119 3000 30.00 20240416 4285 -8.98 20241119 3000 30.00 20240416 0.12 N 053350 500 98 억 8300 N N 0 N 00 N
8 20241121 100537 57 100.00 KOSDAQ 출판.매체 N N N N N 3880 -125 5 -3.12 38674340 9908 21.00 4050 4050 3845 5200 2805 4005 3903.34 0.04 0 2651 4281 4142 3941 3802 3601 4212 3872 99 1195 500 2800 5 1 19790916 768 -258.67 0.64 12 0.05 -15.00 6093.00 4285 20241119 -9.45 3000 20240416 29.33 4285 -9.45 20241119 3000 29.33 20240416 4285 -9.45 20241119 3000 29.33 20240416 0.12 N 053350 500 98 억 8300 N N 0 N 00 N
9 20241121 090537 57 100.00 KOSDAQ 출판.매체 N N N N N 3965 -40 5 -1.00 2428095 609 1.29 4050 4050 3945 5200 2805 4005 3987.02 0.04 0 313 4281 4142 3941 3802 3601 4212 3872 99 1195 500 2800 5 1 19790916 785 -264.33 0.65 12 0.00 -15.00 6093.00 4285 20241119 -7.47 3000 20240416 32.17 4285 -7.47 20241119 3000 32.17 20240416 4285 -7.47 20241119 3000 32.17 20240416 0.12 N 053350 500 98 억 8300 N N 0 N 00 N
10 20241120 160531 57 100.00 KOSDAQ 출판.매체 N N N N N 4005 225 2 5.95 184330415 47187 18.60 3910 4080 3740 4910 2650 3780 3906.34 0.03 0 1619 4773 4276 3788 3291 2803 4525 3540 99 1130 500 2640 5 1 19790916 793 -267.00 0.66 12 0.24 -15.00 6093.00 4285 20241119 -6.53 3000 20240416 33.50 4285 -6.53 20241119 3000 33.50 20240416 4285 -6.53 20241119 3000 33.50 20240416 0.12 N 053350 500 98 억 6681 N N 0 N 00 N
11 20241120 150541 57 100.00 KOSDAQ 출판.매체 N N N N N 4010 230 2 6.08 158368690 40758 16.07 3910 4040 3740 4910 2650 3780 3885.59 0.03 0 788 4773 4276 3788 3291 2803 4525 3540 99 1130 500 2640 5 1 19790916 794 -267.33 0.66 12 0.21 -15.00 6093.00 4285 20241119 -6.42 3000 20240416 33.67 4285 -6.42 20241119 3000 33.67 20240416 4285 -6.42 20241119 3000 33.67 20240416 0.12 N 053350 500 98 억 6681 N N 0 N 00 N
12 20241120 140540 57 100.00 KOSDAQ 출판.매체 N N N N N 3890 110 2 2.91 125450210 32462 12.80 3910 3945 3740 4910 2650 3780 3864.52 0.03 0 837 4773 4276 3788 3291 2803 4525 3540 99 1130 500 2640 5 1 19790916 770 -259.33 0.64 12 0.16 -15.00 6093.00 4285 20241119 -9.22 3000 20240416 29.67 4285 -9.22 20241119 3000 29.67 20240416 4285 -9.22 20241119 3000 29.67 20240416 0.12 N 053350 500 98 억 6681 N N 0 N 00 N