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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058630/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
20241118,160528,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6500,50,2,0.78,1050986100,160751,124.37,6480,6620,6420,8380,4520,6450,6537.98,11.92,0,-30409,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1270,5.81,1.09,12,0.82,1119.00,5978.00,7300,20241010,-10.96,4850,20240805,34.02,7300,-10.96,20241010,4850,34.02,20240805,7300,-10.96,20241010,4850,34.02,20240805,3.80,N,058630,500,97 억,,2329673,N,N,65,N,00,N
20241118,150532,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6480,30,2,0.47,995688550,152226,117.77,6480,6620,6420,8380,4520,6450,6540.86,11.92,0,-27078,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1266,5.79,1.08,12,0.78,1119.00,5978.00,7300,20241010,-11.23,4850,20240805,33.61,7300,-11.23,20241010,4850,33.61,20240805,7300,-11.23,20241010,4850,33.61,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N
20241118,140533,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6500,50,2,0.78,904663570,138138,106.87,6480,6620,6420,8380,4520,6450,6548.98,11.92,0,-26407,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1270,5.81,1.09,12,0.71,1119.00,5978.00,7300,20241010,-10.96,4850,20240805,34.02,7300,-10.96,20241010,4850,34.02,20240805,7300,-10.96,20241010,4850,34.02,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N
20241118,130531,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6470,20,2,0.31,861748880,131505,101.74,6480,6620,6420,8380,4520,6450,6552.97,11.92,0,-23368,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1264,5.78,1.08,12,0.67,1119.00,5978.00,7300,20241010,-11.37,4850,20240805,33.40,7300,-11.37,20241010,4850,33.40,20240805,7300,-11.37,20241010,4850,33.40,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N
20241118,120534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6470,20,2,0.31,817290560,124657,96.44,6480,6620,6420,8380,4520,6450,6556.32,11.92,0,-18855,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1264,5.78,1.08,12,0.64,1119.00,5978.00,7300,20241010,-11.37,4850,20240805,33.40,7300,-11.37,20241010,4850,33.40,20240805,7300,-11.37,20241010,4850,33.40,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N
20241118,110531,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6540,90,2,1.40,695326080,105904,81.93,6480,6620,6420,8380,4520,6450,6565.63,11.92,0,-16286,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1278,5.84,1.09,12,0.54,1119.00,5978.00,7300,20241010,-10.41,4850,20240805,34.85,7300,-10.41,20241010,4850,34.85,20240805,7300,-10.41,20241010,4850,34.85,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N
20241118,100529,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6590,140,2,2.17,475959520,72478,56.07,6480,6620,6420,8380,4520,6450,6566.95,11.92,0,-12364,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1288,5.89,1.10,12,0.37,1119.00,5978.00,7300,20241010,-9.73,4850,20240805,35.88,7300,-9.73,20241010,4850,35.88,20240805,7300,-9.73,20241010,4850,35.88,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N
20241118,090526,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6470,20,2,0.31,36464900,5641,4.36,6480,6480,6420,8380,4520,6450,6464.26,11.92,0,-2213,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1264,5.78,1.08,12,0.03,1119.00,5978.00,7300,20241010,-11.37,4850,20240805,33.40,7300,-11.37,20241010,4850,33.40,20240805,7300,-11.37,20241010,4850,33.40,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N
20241115,160543,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6450,90,2,1.42,818883440,128803,56.24,6290,6490,6230,8260,4460,6360,6357.56,11.92,0,-5240,6600,6480,6310,6190,6020,6540,6250,98,1900,500,4830,10,1,19543877,1261,5.76,1.08,12,0.66,1119.00,5978.00,7300,20241010,-11.64,4850,20240805,32.99,7300,-11.64,20241010,4850,32.99,20240805,7300,-11.64,20241010,4850,32.99,20240805,3.79,N,058630,500,97 억,,2330492,N,N,115,N,00,N
20241115,150556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6440,80,2,1.26,771623540,121475,53.04,6290,6490,6230,8260,4460,6360,6352.12,11.92,0,-1660,6600,6480,6310,6190,6020,6540,6250,98,1900,500,4830,10,1,19543877,1259,5.76,1.08,12,0.62,1119.00,5978.00,7300,20241010,-11.78,4850,20240805,32.78,7300,-11.78,20241010,4850,32.78,20240805,7300,-11.78,20241010,4850,32.78,20240805,3.79,N,058630,500,97 억,,2330492,N,N,33,N,00,N
20241115,140551,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6440,80,2,1.26,651392360,102819,44.89,6290,6450,6230,8260,4460,6360,6335.33,11.92,0,-2501,6600,6480,6310,6190,6020,6540,6250,98,1900,500,4830,10,1,19543877,1259,5.76,1.08,12,0.53,1119.00,5978.00,7300,20241010,-11.78,4850,20240805,32.78,7300,-11.78,20241010,4850,32.78,20240805,7300,-11.78,20241010,4850,32.78,20240805,3.79,N,058630,500,97 억,,2330492,N,N,33,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 20241118 160528 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6500 50 2 0.78 1050986100 160751 124.37 6480 6620 6420 8380 4520 6450 6537.98 11.92 0 -30409 6650 6550 6390 6290 6130 6600 6340 98 1930 500 4900 10 1 19543877 1270 5.81 1.09 12 0.82 1119.00 5978.00 7300 20241010 -10.96 4850 20240805 34.02 7300 -10.96 20241010 4850 34.02 20240805 7300 -10.96 20241010 4850 34.02 20240805 3.80 N 058630 500 97 억 2329673 N N 65 N 00 N
3 20241118 150532 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6480 30 2 0.47 995688550 152226 117.77 6480 6620 6420 8380 4520 6450 6540.86 11.92 0 -27078 6650 6550 6390 6290 6130 6600 6340 98 1930 500 4900 10 1 19543877 1266 5.79 1.08 12 0.78 1119.00 5978.00 7300 20241010 -11.23 4850 20240805 33.61 7300 -11.23 20241010 4850 33.61 20240805 7300 -11.23 20241010 4850 33.61 20240805 3.80 N 058630 500 97 억 2329673 N N 115 N 00 N
4 20241118 140533 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6500 50 2 0.78 904663570 138138 106.87 6480 6620 6420 8380 4520 6450 6548.98 11.92 0 -26407 6650 6550 6390 6290 6130 6600 6340 98 1930 500 4900 10 1 19543877 1270 5.81 1.09 12 0.71 1119.00 5978.00 7300 20241010 -10.96 4850 20240805 34.02 7300 -10.96 20241010 4850 34.02 20240805 7300 -10.96 20241010 4850 34.02 20240805 3.80 N 058630 500 97 억 2329673 N N 115 N 00 N
5 20241118 130531 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6470 20 2 0.31 861748880 131505 101.74 6480 6620 6420 8380 4520 6450 6552.97 11.92 0 -23368 6650 6550 6390 6290 6130 6600 6340 98 1930 500 4900 10 1 19543877 1264 5.78 1.08 12 0.67 1119.00 5978.00 7300 20241010 -11.37 4850 20240805 33.40 7300 -11.37 20241010 4850 33.40 20240805 7300 -11.37 20241010 4850 33.40 20240805 3.80 N 058630 500 97 억 2329673 N N 115 N 00 N
6 20241118 120534 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6470 20 2 0.31 817290560 124657 96.44 6480 6620 6420 8380 4520 6450 6556.32 11.92 0 -18855 6650 6550 6390 6290 6130 6600 6340 98 1930 500 4900 10 1 19543877 1264 5.78 1.08 12 0.64 1119.00 5978.00 7300 20241010 -11.37 4850 20240805 33.40 7300 -11.37 20241010 4850 33.40 20240805 7300 -11.37 20241010 4850 33.40 20240805 3.80 N 058630 500 97 억 2329673 N N 115 N 00 N
7 20241118 110531 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6540 90 2 1.40 695326080 105904 81.93 6480 6620 6420 8380 4520 6450 6565.63 11.92 0 -16286 6650 6550 6390 6290 6130 6600 6340 98 1930 500 4900 10 1 19543877 1278 5.84 1.09 12 0.54 1119.00 5978.00 7300 20241010 -10.41 4850 20240805 34.85 7300 -10.41 20241010 4850 34.85 20240805 7300 -10.41 20241010 4850 34.85 20240805 3.80 N 058630 500 97 억 2329673 N N 115 N 00 N
8 20241118 100529 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6590 140 2 2.17 475959520 72478 56.07 6480 6620 6420 8380 4520 6450 6566.95 11.92 0 -12364 6650 6550 6390 6290 6130 6600 6340 98 1930 500 4900 10 1 19543877 1288 5.89 1.10 12 0.37 1119.00 5978.00 7300 20241010 -9.73 4850 20240805 35.88 7300 -9.73 20241010 4850 35.88 20240805 7300 -9.73 20241010 4850 35.88 20240805 3.80 N 058630 500 97 억 2329673 N N 115 N 00 N
9 20241118 090526 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6470 20 2 0.31 36464900 5641 4.36 6480 6480 6420 8380 4520 6450 6464.26 11.92 0 -2213 6650 6550 6390 6290 6130 6600 6340 98 1930 500 4900 10 1 19543877 1264 5.78 1.08 12 0.03 1119.00 5978.00 7300 20241010 -11.37 4850 20240805 33.40 7300 -11.37 20241010 4850 33.40 20240805 7300 -11.37 20241010 4850 33.40 20240805 3.80 N 058630 500 97 억 2329673 N N 115 N 00 N
10 20241115 160543 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6450 90 2 1.42 818883440 128803 56.24 6290 6490 6230 8260 4460 6360 6357.56 11.92 0 -5240 6600 6480 6310 6190 6020 6540 6250 98 1900 500 4830 10 1 19543877 1261 5.76 1.08 12 0.66 1119.00 5978.00 7300 20241010 -11.64 4850 20240805 32.99 7300 -11.64 20241010 4850 32.99 20240805 7300 -11.64 20241010 4850 32.99 20240805 3.79 N 058630 500 97 억 2330492 N N 115 N 00 N
11 20241115 150556 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6440 80 2 1.26 771623540 121475 53.04 6290 6490 6230 8260 4460 6360 6352.12 11.92 0 -1660 6600 6480 6310 6190 6020 6540 6250 98 1900 500 4830 10 1 19543877 1259 5.76 1.08 12 0.62 1119.00 5978.00 7300 20241010 -11.78 4850 20240805 32.78 7300 -11.78 20241010 4850 32.78 20240805 7300 -11.78 20241010 4850 32.78 20240805 3.79 N 058630 500 97 억 2330492 N N 33 N 00 N
12 20241115 140551 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6440 80 2 1.26 651392360 102819 44.89 6290 6450 6230 8260 4460 6360 6335.33 11.92 0 -2501 6600 6480 6310 6190 6020 6540 6250 98 1900 500 4830 10 1 19543877 1259 5.76 1.08 12 0.53 1119.00 5978.00 7300 20241010 -11.78 4850 20240805 32.78 7300 -11.78 20241010 4850 32.78 20240805 7300 -11.78 20241010 4850 32.78 20240805 3.79 N 058630 500 97 억 2330492 N N 33 N 00 N