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
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
20241128,160605,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-145,5,-3.83,88664880,24099,73.55,3790,3800,3580,4925,2655,3790,3679.19,0.02,0,-66,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,721,-243.00,0.60,12,0.12,-15.00,6093.00,4285,20241119,-14.94,3000,20240416,21.50,4285,-14.94,20241119,3000,21.50,20240416,4285,-14.94,20241119,3000,21.50,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N
20241128,150615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,-140,5,-3.69,83902900,22793,69.57,3790,3800,3580,4925,2655,3790,3681.08,0.02,0,68,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,722,-243.33,0.60,12,0.12,-15.00,6093.00,4285,20241119,-14.82,3000,20240416,21.67,4285,-14.82,20241119,3000,21.67,20240416,4285,-14.82,20241119,3000,21.67,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N
20241128,140614,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-145,5,-3.83,83308750,22631,69.07,3790,3800,3580,4925,2655,3790,3681.18,0.02,0,77,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,721,-243.00,0.60,12,0.11,-15.00,6093.00,4285,20241119,-14.94,3000,20240416,21.50,4285,-14.94,20241119,3000,21.50,20240416,4285,-14.94,20241119,3000,21.50,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N
20241128,130611,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,-135,5,-3.56,80351635,21820,66.60,3790,3800,3580,4925,2655,3790,3682.48,0.02,0,818,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,723,-243.67,0.60,12,0.11,-15.00,6093.00,4285,20241119,-14.70,3000,20240416,21.83,4285,-14.70,20241119,3000,21.83,20240416,4285,-14.70,20241119,3000,21.83,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N
20241128,120615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-145,5,-3.83,79154405,21492,65.60,3790,3800,3580,4925,2655,3790,3682.97,0.02,0,841,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,721,-243.00,0.60,12,0.11,-15.00,6093.00,4285,20241119,-14.94,3000,20240416,21.50,4285,-14.94,20241119,3000,21.50,20240416,4285,-14.94,20241119,3000,21.50,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N
20241128,110617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,-130,5,-3.43,63666170,17242,52.62,3790,3800,3580,4925,2655,3790,3692.50,0.02,0,513,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,724,-244.00,0.60,12,0.09,-15.00,6093.00,4285,20241119,-14.59,3000,20240416,22.00,4285,-14.59,20241119,3000,22.00,20240416,4285,-14.59,20241119,3000,22.00,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N
20241128,100615,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3760,-30,5,-0.79,9804265,2600,7.94,3790,3800,3750,4925,2655,3790,3770.87,0.02,0,-140,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,744,-250.67,0.62,12,0.01,-15.00,6093.00,4285,20241119,-12.25,3000,20240416,25.33,4285,-12.25,20241119,3000,25.33,20240416,4285,-12.25,20241119,3000,25.33,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N
20241128,090613,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3790,0,3,0.00,966450,255,0.78,3790,3790,3790,4925,2655,3790,3790.00,0.02,0,-38,4043,3916,3833,3706,3623,3875,3665,99,1135,500,2650,5,1,19790916,750,-252.67,0.62,12,0.00,-15.00,6093.00,4285,20241119,-11.55,3000,20240416,26.33,4285,-11.55,20241119,3000,26.33,20240416,4285,-11.55,20241119,3000,26.33,20240416,0.17,N,053350,500,98 억,,4056,N,N,0,N,00,N
20241127,160559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3790,25,2,0.66,125275155,32660,82.70,3950,3960,3750,4890,2640,3765,3835.74,0.03,0,-1536,4075,3920,3835,3680,3595,3877,3637,99,1125,500,2630,5,1,19790916,750,-252.67,0.62,12,0.17,-15.00,6093.00,4285,20241119,-11.55,3000,20240416,26.33,4285,-11.55,20241119,3000,26.33,20240416,4285,-11.55,20241119,3000,26.33,20240416,0.18,N,053350,500,98 억,,5559,N,N,0,N,00,N
20241127,150610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3760,-5,5,-0.13,123599290,32217,81.58,3950,3960,3750,4890,2640,3765,3836.46,0.03,0,-1587,4075,3920,3835,3680,3595,3877,3637,99,1125,500,2630,5,1,19790916,744,-250.67,0.62,12,0.16,-15.00,6093.00,4285,20241119,-12.25,3000,20240416,25.33,4285,-12.25,20241119,3000,25.33,20240416,4285,-12.25,20241119,3000,25.33,20240416,0.18,N,053350,500,98 억,,5559,N,N,0,N,00,N
20241127,140610,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3750,-15,5,-0.40,114865140,29891,75.69,3950,3960,3750,4890,2640,3765,3842.80,0.03,0,-1582,4075,3920,3835,3680,3595,3877,3637,99,1125,500,2630,5,1,19790916,742,-250.00,0.62,12,0.15,-15.00,6093.00,4285,20241119,-12.49,3000,20240416,25.00,4285,-12.49,20241119,3000,25.00,20240416,4285,-12.49,20241119,3000,25.00,20240416,0.18,N,053350,500,98 억,,5559,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 3645 -145 5 -3.83 88664880 24099 73.55 3790 3800 3580 4925 2655 3790 3679.19 0.02 0 -66 4043 3916 3833 3706 3623 3875 3665 99 1135 500 2650 5 1 19790916 721 -243.00 0.60 12 0.12 -15.00 6093.00 4285 20241119 -14.94 3000 20240416 21.50 4285 -14.94 20241119 3000 21.50 20240416 4285 -14.94 20241119 3000 21.50 20240416 0.17 N 053350 500 98 억 4056 N N 0 N 00 N
3 20241128 150615 57 100.00 KOSDAQ 출판.매체 N N N N N 3650 -140 5 -3.69 83902900 22793 69.57 3790 3800 3580 4925 2655 3790 3681.08 0.02 0 68 4043 3916 3833 3706 3623 3875 3665 99 1135 500 2650 5 1 19790916 722 -243.33 0.60 12 0.12 -15.00 6093.00 4285 20241119 -14.82 3000 20240416 21.67 4285 -14.82 20241119 3000 21.67 20240416 4285 -14.82 20241119 3000 21.67 20240416 0.17 N 053350 500 98 억 4056 N N 0 N 00 N
4 20241128 140614 57 100.00 KOSDAQ 출판.매체 N N N N N 3645 -145 5 -3.83 83308750 22631 69.07 3790 3800 3580 4925 2655 3790 3681.18 0.02 0 77 4043 3916 3833 3706 3623 3875 3665 99 1135 500 2650 5 1 19790916 721 -243.00 0.60 12 0.11 -15.00 6093.00 4285 20241119 -14.94 3000 20240416 21.50 4285 -14.94 20241119 3000 21.50 20240416 4285 -14.94 20241119 3000 21.50 20240416 0.17 N 053350 500 98 억 4056 N N 0 N 00 N
5 20241128 130611 57 100.00 KOSDAQ 출판.매체 N N N N N 3655 -135 5 -3.56 80351635 21820 66.60 3790 3800 3580 4925 2655 3790 3682.48 0.02 0 818 4043 3916 3833 3706 3623 3875 3665 99 1135 500 2650 5 1 19790916 723 -243.67 0.60 12 0.11 -15.00 6093.00 4285 20241119 -14.70 3000 20240416 21.83 4285 -14.70 20241119 3000 21.83 20240416 4285 -14.70 20241119 3000 21.83 20240416 0.17 N 053350 500 98 억 4056 N N 0 N 00 N
6 20241128 120615 57 100.00 KOSDAQ 출판.매체 N N N N N 3645 -145 5 -3.83 79154405 21492 65.60 3790 3800 3580 4925 2655 3790 3682.97 0.02 0 841 4043 3916 3833 3706 3623 3875 3665 99 1135 500 2650 5 1 19790916 721 -243.00 0.60 12 0.11 -15.00 6093.00 4285 20241119 -14.94 3000 20240416 21.50 4285 -14.94 20241119 3000 21.50 20240416 4285 -14.94 20241119 3000 21.50 20240416 0.17 N 053350 500 98 억 4056 N N 0 N 00 N
7 20241128 110617 57 100.00 KOSDAQ 출판.매체 N N N N N 3660 -130 5 -3.43 63666170 17242 52.62 3790 3800 3580 4925 2655 3790 3692.50 0.02 0 513 4043 3916 3833 3706 3623 3875 3665 99 1135 500 2650 5 1 19790916 724 -244.00 0.60 12 0.09 -15.00 6093.00 4285 20241119 -14.59 3000 20240416 22.00 4285 -14.59 20241119 3000 22.00 20240416 4285 -14.59 20241119 3000 22.00 20240416 0.17 N 053350 500 98 억 4056 N N 0 N 00 N
8 20241128 100615 57 100.00 KOSDAQ 출판.매체 N N N N N 3760 -30 5 -0.79 9804265 2600 7.94 3790 3800 3750 4925 2655 3790 3770.87 0.02 0 -140 4043 3916 3833 3706 3623 3875 3665 99 1135 500 2650 5 1 19790916 744 -250.67 0.62 12 0.01 -15.00 6093.00 4285 20241119 -12.25 3000 20240416 25.33 4285 -12.25 20241119 3000 25.33 20240416 4285 -12.25 20241119 3000 25.33 20240416 0.17 N 053350 500 98 억 4056 N N 0 N 00 N
9 20241128 090613 57 100.00 KOSDAQ 출판.매체 N N N N N 3790 0 3 0.00 966450 255 0.78 3790 3790 3790 4925 2655 3790 3790.00 0.02 0 -38 4043 3916 3833 3706 3623 3875 3665 99 1135 500 2650 5 1 19790916 750 -252.67 0.62 12 0.00 -15.00 6093.00 4285 20241119 -11.55 3000 20240416 26.33 4285 -11.55 20241119 3000 26.33 20240416 4285 -11.55 20241119 3000 26.33 20240416 0.17 N 053350 500 98 억 4056 N N 0 N 00 N
10 20241127 160559 57 100.00 KOSDAQ 출판.매체 N N N N N 3790 25 2 0.66 125275155 32660 82.70 3950 3960 3750 4890 2640 3765 3835.74 0.03 0 -1536 4075 3920 3835 3680 3595 3877 3637 99 1125 500 2630 5 1 19790916 750 -252.67 0.62 12 0.17 -15.00 6093.00 4285 20241119 -11.55 3000 20240416 26.33 4285 -11.55 20241119 3000 26.33 20240416 4285 -11.55 20241119 3000 26.33 20240416 0.18 N 053350 500 98 억 5559 N N 0 N 00 N
11 20241127 150610 57 100.00 KOSDAQ 출판.매체 N N N N N 3760 -5 5 -0.13 123599290 32217 81.58 3950 3960 3750 4890 2640 3765 3836.46 0.03 0 -1587 4075 3920 3835 3680 3595 3877 3637 99 1125 500 2630 5 1 19790916 744 -250.67 0.62 12 0.16 -15.00 6093.00 4285 20241119 -12.25 3000 20240416 25.33 4285 -12.25 20241119 3000 25.33 20240416 4285 -12.25 20241119 3000 25.33 20240416 0.18 N 053350 500 98 억 5559 N N 0 N 00 N
12 20241127 140610 57 100.00 KOSDAQ 출판.매체 N N N N N 3750 -15 5 -0.40 114865140 29891 75.69 3950 3960 3750 4890 2640 3765 3842.80 0.03 0 -1582 4075 3920 3835 3680 3595 3877 3637 99 1125 500 2630 5 1 19790916 742 -250.00 0.62 12 0.15 -15.00 6093.00 4285 20241119 -12.49 3000 20240416 25.00 4285 -12.49 20241119 3000 25.00 20240416 4285 -12.49 20241119 3000 25.00 20240416 0.18 N 053350 500 98 억 5559 N N 0 N 00 N