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
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
20241128,160605,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4185,45,2,1.09,298020790,71536,77.72,4160,4190,4120,5380,2900,4140,4166.10,0.85,0,2260,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1776,18.85,0.97,12,0.17,222.00,4336.00,6050,20240122,-30.83,3510,20240806,19.23,6050,-30.83,20240122,3510,19.23,20240806,6050,-30.83,20240122,3510,19.23,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N
20241128,150614,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4180,40,2,0.97,256393190,61586,66.91,4160,4190,4120,5380,2900,4140,4163.29,0.85,0,4090,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1774,18.83,0.96,12,0.15,222.00,4336.00,6050,20240122,-30.91,3510,20240806,19.09,6050,-30.91,20240122,3510,19.09,20240806,6050,-30.91,20240122,3510,19.09,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N
20241128,140613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4170,30,2,0.72,221830200,53298,57.91,4160,4190,4120,5380,2900,4140,4162.20,0.85,0,5055,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1770,18.78,0.96,12,0.13,222.00,4336.00,6050,20240122,-31.07,3510,20240806,18.80,6050,-31.07,20240122,3510,18.80,20240806,6050,-31.07,20240122,3510,18.80,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N
20241128,130611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4170,30,2,0.72,192590630,46285,50.29,4160,4190,4120,5380,2900,4140,4161.11,0.85,0,4015,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1770,18.78,0.96,12,0.11,222.00,4336.00,6050,20240122,-31.07,3510,20240806,18.80,6050,-31.07,20240122,3510,18.80,20240806,6050,-31.07,20240122,3510,18.80,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N
20241128,120614,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4165,25,2,0.60,171355445,41180,44.74,4160,4190,4120,5380,2900,4140,4161.29,0.85,0,2788,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1768,18.76,0.96,12,0.10,222.00,4336.00,6050,20240122,-31.16,3510,20240806,18.66,6050,-31.16,20240122,3510,18.66,20240806,6050,-31.16,20240122,3510,18.66,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N
20241128,110616,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4165,25,2,0.60,154923625,37224,40.44,4160,4190,4120,5380,2900,4140,4162.11,0.85,0,2162,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1768,18.76,0.96,12,0.09,222.00,4336.00,6050,20240122,-31.16,3510,20240806,18.66,6050,-31.16,20240122,3510,18.66,20240806,6050,-31.16,20240122,3510,18.66,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N
20241128,100615,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4175,35,2,0.85,124406825,29897,32.48,4160,4190,4120,5380,2900,4140,4161.40,0.85,0,1033,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1772,18.81,0.96,12,0.07,222.00,4336.00,6050,20240122,-30.99,3510,20240806,18.95,6050,-30.99,20240122,3510,18.95,20240806,6050,-30.99,20240122,3510,18.95,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N
20241128,090613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4145,5,2,0.12,33299585,8021,8.71,4160,4160,4120,5380,2900,4140,4152.00,0.85,0,-2505,4190,4165,4120,4095,4050,4177,4107,212,1240,500,2980,5,1,42441361,1759,18.67,0.96,12,0.02,222.00,4336.00,6050,20240122,-31.49,3510,20240806,18.09,6050,-31.49,20240122,3510,18.09,20240806,6050,-31.49,20240122,3510,18.09,20240806,1.91,N,053300,500,212 억,,361695,N,N,0,N,00,N
20241127,160558,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4140,20,2,0.49,363360165,88299,65.62,4120,4145,4075,5350,2885,4120,4115.11,0.84,0,4103,4183,4151,4088,4056,3993,4167,4072,212,1230,500,2960,5,1,42441361,1757,18.65,0.95,12,0.21,222.00,4336.00,6050,20240122,-31.57,3510,20240806,17.95,6050,-31.57,20240122,3510,17.95,20240806,6050,-31.57,20240122,3510,17.95,20240806,1.94,N,053300,500,212 억,,357189,N,N,0,N,00,N
20241127,150610,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4135,15,2,0.36,340613970,82803,61.53,4120,4145,4075,5350,2885,4120,4113.55,0.84,0,3525,4183,4151,4088,4056,3993,4167,4072,212,1230,500,2960,5,1,42441361,1755,18.63,0.95,12,0.20,222.00,4336.00,6050,20240122,-31.65,3510,20240806,17.81,6050,-31.65,20240122,3510,17.81,20240806,6050,-31.65,20240122,3510,17.81,20240806,1.94,N,053300,500,212 억,,357189,N,N,0,N,00,N
20241127,140609,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4145,25,2,0.61,312475665,75992,56.47,4120,4145,4075,5350,2885,4120,4111.95,0.84,0,-120,4183,4151,4088,4056,3993,4167,4072,212,1230,500,2960,5,1,42441361,1759,18.67,0.96,12,0.18,222.00,4336.00,6050,20240122,-31.49,3510,20240806,18.09,6050,-31.49,20240122,3510,18.09,20240806,6050,-31.49,20240122,3510,18.09,20240806,1.94,N,053300,500,212 억,,357189,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 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4185 45 2 1.09 298020790 71536 77.72 4160 4190 4120 5380 2900 4140 4166.10 0.85 0 2260 4190 4165 4120 4095 4050 4177 4107 212 1240 500 2980 5 1 42441361 1776 18.85 0.97 12 0.17 222.00 4336.00 6050 20240122 -30.83 3510 20240806 19.23 6050 -30.83 20240122 3510 19.23 20240806 6050 -30.83 20240122 3510 19.23 20240806 1.91 N 053300 500 212 억 361695 N N 0 N 00 N
3 20241128 150614 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4180 40 2 0.97 256393190 61586 66.91 4160 4190 4120 5380 2900 4140 4163.29 0.85 0 4090 4190 4165 4120 4095 4050 4177 4107 212 1240 500 2980 5 1 42441361 1774 18.83 0.96 12 0.15 222.00 4336.00 6050 20240122 -30.91 3510 20240806 19.09 6050 -30.91 20240122 3510 19.09 20240806 6050 -30.91 20240122 3510 19.09 20240806 1.91 N 053300 500 212 억 361695 N N 0 N 00 N
4 20241128 140613 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4170 30 2 0.72 221830200 53298 57.91 4160 4190 4120 5380 2900 4140 4162.20 0.85 0 5055 4190 4165 4120 4095 4050 4177 4107 212 1240 500 2980 5 1 42441361 1770 18.78 0.96 12 0.13 222.00 4336.00 6050 20240122 -31.07 3510 20240806 18.80 6050 -31.07 20240122 3510 18.80 20240806 6050 -31.07 20240122 3510 18.80 20240806 1.91 N 053300 500 212 억 361695 N N 0 N 00 N
5 20241128 130611 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4170 30 2 0.72 192590630 46285 50.29 4160 4190 4120 5380 2900 4140 4161.11 0.85 0 4015 4190 4165 4120 4095 4050 4177 4107 212 1240 500 2980 5 1 42441361 1770 18.78 0.96 12 0.11 222.00 4336.00 6050 20240122 -31.07 3510 20240806 18.80 6050 -31.07 20240122 3510 18.80 20240806 6050 -31.07 20240122 3510 18.80 20240806 1.91 N 053300 500 212 억 361695 N N 0 N 00 N
6 20241128 120614 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4165 25 2 0.60 171355445 41180 44.74 4160 4190 4120 5380 2900 4140 4161.29 0.85 0 2788 4190 4165 4120 4095 4050 4177 4107 212 1240 500 2980 5 1 42441361 1768 18.76 0.96 12 0.10 222.00 4336.00 6050 20240122 -31.16 3510 20240806 18.66 6050 -31.16 20240122 3510 18.66 20240806 6050 -31.16 20240122 3510 18.66 20240806 1.91 N 053300 500 212 억 361695 N N 0 N 00 N
7 20241128 110616 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4165 25 2 0.60 154923625 37224 40.44 4160 4190 4120 5380 2900 4140 4162.11 0.85 0 2162 4190 4165 4120 4095 4050 4177 4107 212 1240 500 2980 5 1 42441361 1768 18.76 0.96 12 0.09 222.00 4336.00 6050 20240122 -31.16 3510 20240806 18.66 6050 -31.16 20240122 3510 18.66 20240806 6050 -31.16 20240122 3510 18.66 20240806 1.91 N 053300 500 212 억 361695 N N 0 N 00 N
8 20241128 100615 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4175 35 2 0.85 124406825 29897 32.48 4160 4190 4120 5380 2900 4140 4161.40 0.85 0 1033 4190 4165 4120 4095 4050 4177 4107 212 1240 500 2980 5 1 42441361 1772 18.81 0.96 12 0.07 222.00 4336.00 6050 20240122 -30.99 3510 20240806 18.95 6050 -30.99 20240122 3510 18.95 20240806 6050 -30.99 20240122 3510 18.95 20240806 1.91 N 053300 500 212 억 361695 N N 0 N 00 N
9 20241128 090613 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4145 5 2 0.12 33299585 8021 8.71 4160 4160 4120 5380 2900 4140 4152.00 0.85 0 -2505 4190 4165 4120 4095 4050 4177 4107 212 1240 500 2980 5 1 42441361 1759 18.67 0.96 12 0.02 222.00 4336.00 6050 20240122 -31.49 3510 20240806 18.09 6050 -31.49 20240122 3510 18.09 20240806 6050 -31.49 20240122 3510 18.09 20240806 1.91 N 053300 500 212 억 361695 N N 0 N 00 N
10 20241127 160558 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4140 20 2 0.49 363360165 88299 65.62 4120 4145 4075 5350 2885 4120 4115.11 0.84 0 4103 4183 4151 4088 4056 3993 4167 4072 212 1230 500 2960 5 1 42441361 1757 18.65 0.95 12 0.21 222.00 4336.00 6050 20240122 -31.57 3510 20240806 17.95 6050 -31.57 20240122 3510 17.95 20240806 6050 -31.57 20240122 3510 17.95 20240806 1.94 N 053300 500 212 억 357189 N N 0 N 00 N
11 20241127 150610 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4135 15 2 0.36 340613970 82803 61.53 4120 4145 4075 5350 2885 4120 4113.55 0.84 0 3525 4183 4151 4088 4056 3993 4167 4072 212 1230 500 2960 5 1 42441361 1755 18.63 0.95 12 0.20 222.00 4336.00 6050 20240122 -31.65 3510 20240806 17.81 6050 -31.65 20240122 3510 17.81 20240806 6050 -31.65 20240122 3510 17.81 20240806 1.94 N 053300 500 212 억 357189 N N 0 N 00 N
12 20241127 140609 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 4145 25 2 0.61 312475665 75992 56.47 4120 4145 4075 5350 2885 4120 4111.95 0.84 0 -120 4183 4151 4088 4056 3993 4167 4072 212 1230 500 2960 5 1 42441361 1759 18.67 0.96 12 0.18 222.00 4336.00 6050 20240122 -31.49 3510 20240806 18.09 6050 -31.49 20240122 3510 18.09 20240806 6050 -31.49 20240122 3510 18.09 20240806 1.94 N 053300 500 212 억 357189 N N 0 N 00 N