ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3680,-20,5,-0.54,444190970,119872,99.85,3665,3760,3660,4810,2590,3700,3705.58,2.52,0,16717,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,608,56.62,0.71,12,0.73,65.00,5171.00,6350,20240130,-42.05,2745,20240805,34.06,6350,-42.05,20240130,2745,34.06,20240805,6350,-42.05,20240130,2745,34.06,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N
20241128,150614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,0,3,0.00,388432550,104709,87.22,3665,3760,3660,4810,2590,3700,3709.64,2.52,0,16094,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,611,56.92,0.72,12,0.63,65.00,5171.00,6350,20240130,-41.73,2745,20240805,34.79,6350,-41.73,20240130,2745,34.79,20240805,6350,-41.73,20240130,2745,34.79,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N
20241128,140613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3730,30,2,0.81,352692655,95055,79.18,3665,3760,3660,4810,2590,3700,3710.41,2.52,0,22305,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,616,57.38,0.72,12,0.58,65.00,5171.00,6350,20240130,-41.26,2745,20240805,35.88,6350,-41.26,20240130,2745,35.88,20240805,6350,-41.26,20240130,2745,35.88,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N
20241128,130611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,35,2,0.95,311309655,83930,69.91,3665,3760,3660,4810,2590,3700,3709.16,2.52,0,20721,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,617,57.46,0.72,12,0.51,65.00,5171.00,6350,20240130,-41.18,2745,20240805,36.07,6350,-41.18,20240130,2745,36.07,20240805,6350,-41.18,20240130,2745,36.07,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N
20241128,120614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3735,35,2,0.95,240560800,65028,54.17,3665,3750,3660,4810,2590,3700,3699.34,2.52,0,19199,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,617,57.46,0.72,12,0.39,65.00,5171.00,6350,20240130,-41.18,2745,20240805,36.07,6350,-41.18,20240130,2745,36.07,20240805,6350,-41.18,20240130,2745,36.07,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N
20241128,110616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3705,5,2,0.14,200000075,54147,45.10,3665,3750,3660,4810,2590,3700,3693.65,2.52,0,15343,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,612,57.00,0.72,12,0.33,65.00,5171.00,6350,20240130,-41.65,2745,20240805,34.97,6350,-41.65,20240130,2745,34.97,20240805,6350,-41.65,20240130,2745,34.97,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N
20241128,100614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3685,-15,5,-0.41,171236600,46351,38.61,3665,3750,3660,4810,2590,3700,3694.35,2.52,0,11607,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,609,56.69,0.71,12,0.28,65.00,5171.00,6350,20240130,-41.97,2745,20240805,34.24,6350,-41.97,20240130,2745,34.24,20240805,6350,-41.97,20240130,2745,34.24,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N
20241128,090612,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3740,40,2,1.08,20523730,5526,4.60,3665,3750,3665,4810,2590,3700,3714.03,2.52,0,-465,3816,3757,3696,3637,3576,3760,3640,83,1110,500,2290,5,1,16526307,618,57.54,0.72,12,0.03,65.00,5171.00,6350,20240130,-41.10,2745,20240805,36.25,6350,-41.10,20240130,2745,36.25,20240805,6350,-41.10,20240130,2745,36.25,20240805,3.68,N,053290,500,82 억,,415869,N,N,0,N,00,N
20241127,160558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3700,30,2,0.82,437012665,118699,191.37,3700,3755,3635,4770,2570,3670,3681.40,2.40,0,18385,3743,3706,3658,3621,3573,3725,3640,83,1100,500,2270,5,1,16526307,611,56.92,0.72,12,0.72,65.00,5171.00,6350,20240130,-41.73,2745,20240805,34.79,6350,-41.73,20240130,2745,34.79,20240805,6350,-41.73,20240130,2745,34.79,20240805,3.85,N,053290,500,82 억,,397254,N,N,0,N,00,N
20241127,150609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,-5,5,-0.14,395080895,107344,173.06,3700,3755,3635,4770,2570,3670,3680.51,2.40,0,18370,3743,3706,3658,3621,3573,3725,3640,83,1100,500,2270,5,1,16526307,606,56.38,0.71,12,0.65,65.00,5171.00,6350,20240130,-42.28,2745,20240805,33.52,6350,-42.28,20240130,2745,33.52,20240805,6350,-42.28,20240130,2745,33.52,20240805,3.85,N,053290,500,82 억,,397254,N,N,0,N,00,N
20241127,140609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3675,5,2,0.14,322800350,87605,141.24,3700,3755,3635,4770,2570,3670,3684.73,2.40,0,11136,3743,3706,3658,3621,3573,3725,3640,83,1100,500,2270,5,1,16526307,607,56.54,0.71,12,0.53,65.00,5171.00,6350,20240130,-42.13,2745,20240805,33.88,6350,-42.13,20240130,2745,33.88,20240805,6350,-42.13,20240130,2745,33.88,20240805,3.85,N,053290,500,82 억,,397254,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 20241128 160605 57 100.00 KOSDAQ 출판.매체 N N N N N 3680 -20 5 -0.54 444190970 119872 99.85 3665 3760 3660 4810 2590 3700 3705.58 2.52 0 16717 3816 3757 3696 3637 3576 3760 3640 83 1110 500 2290 5 1 16526307 608 56.62 0.71 12 0.73 65.00 5171.00 6350 20240130 -42.05 2745 20240805 34.06 6350 -42.05 20240130 2745 34.06 20240805 6350 -42.05 20240130 2745 34.06 20240805 3.68 N 053290 500 82 억 415869 N N 0 N 00 N
3 20241128 150614 57 100.00 KOSDAQ 출판.매체 N N N N N 3700 0 3 0.00 388432550 104709 87.22 3665 3760 3660 4810 2590 3700 3709.64 2.52 0 16094 3816 3757 3696 3637 3576 3760 3640 83 1110 500 2290 5 1 16526307 611 56.92 0.72 12 0.63 65.00 5171.00 6350 20240130 -41.73 2745 20240805 34.79 6350 -41.73 20240130 2745 34.79 20240805 6350 -41.73 20240130 2745 34.79 20240805 3.68 N 053290 500 82 억 415869 N N 0 N 00 N
4 20241128 140613 57 100.00 KOSDAQ 출판.매체 N N N N N 3730 30 2 0.81 352692655 95055 79.18 3665 3760 3660 4810 2590 3700 3710.41 2.52 0 22305 3816 3757 3696 3637 3576 3760 3640 83 1110 500 2290 5 1 16526307 616 57.38 0.72 12 0.58 65.00 5171.00 6350 20240130 -41.26 2745 20240805 35.88 6350 -41.26 20240130 2745 35.88 20240805 6350 -41.26 20240130 2745 35.88 20240805 3.68 N 053290 500 82 억 415869 N N 0 N 00 N
5 20241128 130611 57 100.00 KOSDAQ 출판.매체 N N N N N 3735 35 2 0.95 311309655 83930 69.91 3665 3760 3660 4810 2590 3700 3709.16 2.52 0 20721 3816 3757 3696 3637 3576 3760 3640 83 1110 500 2290 5 1 16526307 617 57.46 0.72 12 0.51 65.00 5171.00 6350 20240130 -41.18 2745 20240805 36.07 6350 -41.18 20240130 2745 36.07 20240805 6350 -41.18 20240130 2745 36.07 20240805 3.68 N 053290 500 82 억 415869 N N 0 N 00 N
6 20241128 120614 57 100.00 KOSDAQ 출판.매체 N N N N N 3735 35 2 0.95 240560800 65028 54.17 3665 3750 3660 4810 2590 3700 3699.34 2.52 0 19199 3816 3757 3696 3637 3576 3760 3640 83 1110 500 2290 5 1 16526307 617 57.46 0.72 12 0.39 65.00 5171.00 6350 20240130 -41.18 2745 20240805 36.07 6350 -41.18 20240130 2745 36.07 20240805 6350 -41.18 20240130 2745 36.07 20240805 3.68 N 053290 500 82 억 415869 N N 0 N 00 N
7 20241128 110616 57 100.00 KOSDAQ 출판.매체 N N N N N 3705 5 2 0.14 200000075 54147 45.10 3665 3750 3660 4810 2590 3700 3693.65 2.52 0 15343 3816 3757 3696 3637 3576 3760 3640 83 1110 500 2290 5 1 16526307 612 57.00 0.72 12 0.33 65.00 5171.00 6350 20240130 -41.65 2745 20240805 34.97 6350 -41.65 20240130 2745 34.97 20240805 6350 -41.65 20240130 2745 34.97 20240805 3.68 N 053290 500 82 억 415869 N N 0 N 00 N
8 20241128 100614 57 100.00 KOSDAQ 출판.매체 N N N N N 3685 -15 5 -0.41 171236600 46351 38.61 3665 3750 3660 4810 2590 3700 3694.35 2.52 0 11607 3816 3757 3696 3637 3576 3760 3640 83 1110 500 2290 5 1 16526307 609 56.69 0.71 12 0.28 65.00 5171.00 6350 20240130 -41.97 2745 20240805 34.24 6350 -41.97 20240130 2745 34.24 20240805 6350 -41.97 20240130 2745 34.24 20240805 3.68 N 053290 500 82 억 415869 N N 0 N 00 N
9 20241128 090612 57 100.00 KOSDAQ 출판.매체 N N N N N 3740 40 2 1.08 20523730 5526 4.60 3665 3750 3665 4810 2590 3700 3714.03 2.52 0 -465 3816 3757 3696 3637 3576 3760 3640 83 1110 500 2290 5 1 16526307 618 57.54 0.72 12 0.03 65.00 5171.00 6350 20240130 -41.10 2745 20240805 36.25 6350 -41.10 20240130 2745 36.25 20240805 6350 -41.10 20240130 2745 36.25 20240805 3.68 N 053290 500 82 억 415869 N N 0 N 00 N
10 20241127 160558 57 100.00 KOSDAQ 출판.매체 N N N N N 3700 30 2 0.82 437012665 118699 191.37 3700 3755 3635 4770 2570 3670 3681.40 2.40 0 18385 3743 3706 3658 3621 3573 3725 3640 83 1100 500 2270 5 1 16526307 611 56.92 0.72 12 0.72 65.00 5171.00 6350 20240130 -41.73 2745 20240805 34.79 6350 -41.73 20240130 2745 34.79 20240805 6350 -41.73 20240130 2745 34.79 20240805 3.85 N 053290 500 82 억 397254 N N 0 N 00 N
11 20241127 150609 57 100.00 KOSDAQ 출판.매체 N N N N N 3665 -5 5 -0.14 395080895 107344 173.06 3700 3755 3635 4770 2570 3670 3680.51 2.40 0 18370 3743 3706 3658 3621 3573 3725 3640 83 1100 500 2270 5 1 16526307 606 56.38 0.71 12 0.65 65.00 5171.00 6350 20240130 -42.28 2745 20240805 33.52 6350 -42.28 20240130 2745 33.52 20240805 6350 -42.28 20240130 2745 33.52 20240805 3.85 N 053290 500 82 억 397254 N N 0 N 00 N
12 20241127 140609 57 100.00 KOSDAQ 출판.매체 N N N N N 3675 5 2 0.14 322800350 87605 141.24 3700 3755 3635 4770 2570 3670 3684.73 2.40 0 11136 3743 3706 3658 3621 3573 3725 3640 83 1100 500 2270 5 1 16526307 607 56.54 0.71 12 0.53 65.00 5171.00 6350 20240130 -42.13 2745 20240805 33.88 6350 -42.13 20240130 2745 33.88 20240805 6350 -42.13 20240130 2745 33.88 20240805 3.85 N 053290 500 82 억 397254 N N 0 N 00 N