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
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
20241121,160542,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5690,-1090,5,-16.08,8951963920,1475967,308.34,6800,6840,5620,8810,4750,6780,6065.39,12.01,0,-247487,7033,6906,6723,6596,6413,6970,6660,98,2030,500,5150,10,1,19543877,1112,5.08,0.95,12,7.55,1119.00,5978.00,7300,20241010,-22.05,4850,20240805,17.32,7300,-22.05,20241010,4850,17.32,20240805,7300,-22.05,20241010,4850,17.32,20240805,3.35,N,058630,500,97 억,,2346259,N,N,31,N,00,N
20241121,150553,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5700,-1080,5,-15.93,8428088760,1383571,289.04,6800,6840,5640,8810,4750,6780,6091.55,12.01,0,-236403,7033,6906,6723,6596,6413,6970,6660,98,2030,500,5150,10,1,19543877,1114,5.09,0.95,12,7.08,1119.00,5978.00,7300,20241010,-21.92,4850,20240805,17.53,7300,-21.92,20241010,4850,17.53,20240805,7300,-21.92,20241010,4850,17.53,20240805,3.35,N,058630,500,97 억,,2346259,N,N,31,N,00,N
20241121,140553,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5820,-960,5,-14.16,7118970580,1155658,241.43,6800,6840,5720,8810,4750,6780,6160.10,12.01,0,-207026,7033,6906,6723,6596,6413,6970,6660,98,2030,500,5150,10,1,19543877,1137,5.20,0.97,12,5.91,1119.00,5978.00,7300,20241010,-20.27,4850,20240805,20.00,7300,-20.27,20241010,4850,20.00,20240805,7300,-20.27,20241010,4850,20.00,20240805,3.35,N,058630,500,97 억,,2346259,N,N,31,N,00,N
20241121,130548,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5990,-790,5,-11.65,5810997170,932903,194.89,6800,6840,5730,8810,4750,6780,6228.94,12.01,0,-161329,7033,6906,6723,6596,6413,6970,6660,98,2030,500,5150,10,1,19543877,1171,5.35,1.00,12,4.77,1119.00,5978.00,7300,20241010,-17.95,4850,20240805,23.51,7300,-17.95,20241010,4850,23.51,20240805,7300,-17.95,20241010,4850,23.51,20240805,3.35,N,058630,500,97 억,,2346259,N,N,31,N,00,N
20241121,120548,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5990,-790,5,-11.65,4195011490,660668,138.02,6800,6840,5830,8810,4750,6780,6349.65,12.01,0,-90345,7033,6906,6723,6596,6413,6970,6660,98,2030,500,5150,10,1,19543877,1171,5.35,1.00,12,3.38,1119.00,5978.00,7300,20241010,-17.95,4850,20240805,23.51,7300,-17.95,20241010,4850,23.51,20240805,7300,-17.95,20241010,4850,23.51,20240805,3.35,N,058630,500,97 억,,2346259,N,N,31,N,00,N
20241121,110548,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6400,-380,5,-5.60,2264994500,342055,71.46,6800,6840,6380,8810,4750,6780,6621.73,12.01,0,-122917,7033,6906,6723,6596,6413,6970,6660,98,2030,500,5150,10,1,19543877,1251,5.72,1.07,12,1.75,1119.00,5978.00,7300,20241010,-12.33,4850,20240805,31.96,7300,-12.33,20241010,4850,31.96,20240805,7300,-12.33,20241010,4850,31.96,20240805,3.35,N,058630,500,97 억,,2346259,N,N,31,N,00,N
20241121,100551,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6640,-140,5,-2.06,1683793910,252783,52.81,6800,6840,6520,8810,4750,6780,6661.03,12.01,0,-106383,7033,6906,6723,6596,6413,6970,6660,98,2030,500,5150,10,1,19543877,1298,5.93,1.11,12,1.29,1119.00,5978.00,7300,20241010,-9.04,4850,20240805,36.91,7300,-9.04,20241010,4850,36.91,20240805,7300,-9.04,20241010,4850,36.91,20240805,3.35,N,058630,500,97 억,,2346259,N,N,31,N,00,N
20241121,090551,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6630,-150,5,-2.21,864646840,128150,26.77,6800,6840,6610,8810,4750,6780,6747.15,12.01,0,-65614,7033,6906,6723,6596,6413,6970,6660,98,2030,500,5150,10,1,19543877,1296,5.92,1.11,12,0.66,1119.00,5978.00,7300,20241010,-9.18,4850,20240805,36.70,7300,-9.18,20241010,4850,36.70,20240805,7300,-9.18,20241010,4850,36.70,20240805,3.35,N,058630,500,97 억,,2346259,N,N,31,N,00,N
20241120,160545,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6780,250,2,3.83,3189811790,475582,256.28,6570,6850,6540,8480,4580,6530,6706.54,11.83,0,28498,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1325,6.06,1.13,12,2.43,1119.00,5978.00,7300,20241010,-7.12,4850,20240805,39.79,7300,-7.12,20241010,4850,39.79,20240805,7300,-7.12,20241010,4850,39.79,20240805,3.33,N,058630,500,97 억,,2312421,N,N,31,N,00,N
20241120,150554,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6730,200,2,3.06,2954324310,440704,237.49,6570,6850,6540,8480,4580,6530,6703.65,11.83,0,29058,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1315,6.01,1.13,12,2.25,1119.00,5978.00,7300,20241010,-7.81,4850,20240805,38.76,7300,-7.81,20241010,4850,38.76,20240805,7300,-7.81,20241010,4850,38.76,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,N,00,N
20241120,140554,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6760,230,2,3.52,2655809600,396366,213.60,6570,6850,6540,8480,4580,6530,6700.40,11.83,0,24369,6736,6632,6516,6412,6296,6685,6465,98,1950,500,4960,10,1,19543877,1321,6.04,1.13,12,2.03,1119.00,5978.00,7300,20241010,-7.40,4850,20240805,39.38,7300,-7.40,20241010,4850,39.38,20240805,7300,-7.40,20241010,4850,39.38,20240805,3.33,N,058630,500,97 억,,2312421,N,N,789,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 160542 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5690 -1090 5 -16.08 8951963920 1475967 308.34 6800 6840 5620 8810 4750 6780 6065.39 12.01 0 -247487 7033 6906 6723 6596 6413 6970 6660 98 2030 500 5150 10 1 19543877 1112 5.08 0.95 12 7.55 1119.00 5978.00 7300 20241010 -22.05 4850 20240805 17.32 7300 -22.05 20241010 4850 17.32 20240805 7300 -22.05 20241010 4850 17.32 20240805 3.35 N 058630 500 97 억 2346259 N N 31 N 00 N
3 20241121 150553 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5700 -1080 5 -15.93 8428088760 1383571 289.04 6800 6840 5640 8810 4750 6780 6091.55 12.01 0 -236403 7033 6906 6723 6596 6413 6970 6660 98 2030 500 5150 10 1 19543877 1114 5.09 0.95 12 7.08 1119.00 5978.00 7300 20241010 -21.92 4850 20240805 17.53 7300 -21.92 20241010 4850 17.53 20240805 7300 -21.92 20241010 4850 17.53 20240805 3.35 N 058630 500 97 억 2346259 N N 31 N 00 N
4 20241121 140553 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5820 -960 5 -14.16 7118970580 1155658 241.43 6800 6840 5720 8810 4750 6780 6160.10 12.01 0 -207026 7033 6906 6723 6596 6413 6970 6660 98 2030 500 5150 10 1 19543877 1137 5.20 0.97 12 5.91 1119.00 5978.00 7300 20241010 -20.27 4850 20240805 20.00 7300 -20.27 20241010 4850 20.00 20240805 7300 -20.27 20241010 4850 20.00 20240805 3.35 N 058630 500 97 억 2346259 N N 31 N 00 N
5 20241121 130548 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5990 -790 5 -11.65 5810997170 932903 194.89 6800 6840 5730 8810 4750 6780 6228.94 12.01 0 -161329 7033 6906 6723 6596 6413 6970 6660 98 2030 500 5150 10 1 19543877 1171 5.35 1.00 12 4.77 1119.00 5978.00 7300 20241010 -17.95 4850 20240805 23.51 7300 -17.95 20241010 4850 23.51 20240805 7300 -17.95 20241010 4850 23.51 20240805 3.35 N 058630 500 97 억 2346259 N N 31 N 00 N
6 20241121 120548 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5990 -790 5 -11.65 4195011490 660668 138.02 6800 6840 5830 8810 4750 6780 6349.65 12.01 0 -90345 7033 6906 6723 6596 6413 6970 6660 98 2030 500 5150 10 1 19543877 1171 5.35 1.00 12 3.38 1119.00 5978.00 7300 20241010 -17.95 4850 20240805 23.51 7300 -17.95 20241010 4850 23.51 20240805 7300 -17.95 20241010 4850 23.51 20240805 3.35 N 058630 500 97 억 2346259 N N 31 N 00 N
7 20241121 110548 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6400 -380 5 -5.60 2264994500 342055 71.46 6800 6840 6380 8810 4750 6780 6621.73 12.01 0 -122917 7033 6906 6723 6596 6413 6970 6660 98 2030 500 5150 10 1 19543877 1251 5.72 1.07 12 1.75 1119.00 5978.00 7300 20241010 -12.33 4850 20240805 31.96 7300 -12.33 20241010 4850 31.96 20240805 7300 -12.33 20241010 4850 31.96 20240805 3.35 N 058630 500 97 억 2346259 N N 31 N 00 N
8 20241121 100551 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6640 -140 5 -2.06 1683793910 252783 52.81 6800 6840 6520 8810 4750 6780 6661.03 12.01 0 -106383 7033 6906 6723 6596 6413 6970 6660 98 2030 500 5150 10 1 19543877 1298 5.93 1.11 12 1.29 1119.00 5978.00 7300 20241010 -9.04 4850 20240805 36.91 7300 -9.04 20241010 4850 36.91 20240805 7300 -9.04 20241010 4850 36.91 20240805 3.35 N 058630 500 97 억 2346259 N N 31 N 00 N
9 20241121 090551 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6630 -150 5 -2.21 864646840 128150 26.77 6800 6840 6610 8810 4750 6780 6747.15 12.01 0 -65614 7033 6906 6723 6596 6413 6970 6660 98 2030 500 5150 10 1 19543877 1296 5.92 1.11 12 0.66 1119.00 5978.00 7300 20241010 -9.18 4850 20240805 36.70 7300 -9.18 20241010 4850 36.70 20240805 7300 -9.18 20241010 4850 36.70 20240805 3.35 N 058630 500 97 억 2346259 N N 31 N 00 N
10 20241120 160545 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6780 250 2 3.83 3189811790 475582 256.28 6570 6850 6540 8480 4580 6530 6706.54 11.83 0 28498 6736 6632 6516 6412 6296 6685 6465 98 1950 500 4960 10 1 19543877 1325 6.06 1.13 12 2.43 1119.00 5978.00 7300 20241010 -7.12 4850 20240805 39.79 7300 -7.12 20241010 4850 39.79 20240805 7300 -7.12 20241010 4850 39.79 20240805 3.33 N 058630 500 97 억 2312421 N N 31 N 00 N
11 20241120 150554 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6730 200 2 3.06 2954324310 440704 237.49 6570 6850 6540 8480 4580 6530 6703.65 11.83 0 29058 6736 6632 6516 6412 6296 6685 6465 98 1950 500 4960 10 1 19543877 1315 6.01 1.13 12 2.25 1119.00 5978.00 7300 20241010 -7.81 4850 20240805 38.76 7300 -7.81 20241010 4850 38.76 20240805 7300 -7.81 20241010 4850 38.76 20240805 3.33 N 058630 500 97 억 2312421 N N 789 N 00 N
12 20241120 140554 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 6760 230 2 3.52 2655809600 396366 213.60 6570 6850 6540 8480 4580 6530 6700.40 11.83 0 24369 6736 6632 6516 6412 6296 6685 6465 98 1950 500 4960 10 1 19543877 1321 6.04 1.13 12 2.03 1119.00 5978.00 7300 20241010 -7.40 4850 20240805 39.38 7300 -7.40 20241010 4850 39.38 20240805 7300 -7.40 20241010 4850 39.38 20240805 3.33 N 058630 500 97 억 2312421 N N 789 N 00 N