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
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
20241128,160620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5450,-160,5,-2.85,1135203150,205011,78.09,5700,5710,5440,7290,3930,5610,5537.36,11.34,0,-33882,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1065,4.87,0.91,12,1.05,1119.00,5978.00,7300,20241010,-25.34,4850,20240805,12.37,7300,-25.34,20241010,4850,12.37,20240805,7300,-25.34,20241010,4850,12.37,20240805,3.36,N,058630,500,97 억,,2215695,N,N,708,N,00,N
20241128,150630,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5470,-140,5,-2.50,1092566510,197190,75.11,5700,5710,5440,7290,3930,5610,5540.68,11.34,0,-32536,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1069,4.89,0.92,12,1.01,1119.00,5978.00,7300,20241010,-25.07,4850,20240805,12.78,7300,-25.07,20241010,4850,12.78,20240805,7300,-25.07,20241010,4850,12.78,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N
20241128,140629,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5490,-120,5,-2.14,1046213800,188719,71.88,5700,5710,5440,7290,3930,5610,5543.77,11.34,0,-30049,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1073,4.91,0.92,12,0.97,1119.00,5978.00,7300,20241010,-24.79,4850,20240805,13.20,7300,-24.79,20241010,4850,13.20,20240805,7300,-24.79,20241010,4850,13.20,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N
20241128,130626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5480,-130,5,-2.32,905860470,163114,62.13,5700,5710,5440,7290,3930,5610,5553.54,11.34,0,-30589,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1071,4.90,0.92,12,0.83,1119.00,5978.00,7300,20241010,-24.93,4850,20240805,12.99,7300,-24.93,20241010,4850,12.99,20240805,7300,-24.93,20241010,4850,12.99,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N
20241128,120630,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5510,-100,5,-1.78,825136080,148355,56.51,5700,5710,5440,7290,3930,5610,5561.90,11.34,0,-29146,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1077,4.92,0.92,12,0.76,1119.00,5978.00,7300,20241010,-24.52,4850,20240805,13.61,7300,-24.52,20241010,4850,13.61,20240805,7300,-24.52,20241010,4850,13.61,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N
20241128,110632,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5510,-100,5,-1.78,622626760,111431,42.44,5700,5710,5500,7290,3930,5610,5587.55,11.34,0,-12393,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1077,4.92,0.92,12,0.57,1119.00,5978.00,7300,20241010,-24.52,4850,20240805,13.61,7300,-24.52,20241010,4850,13.61,20240805,7300,-24.52,20241010,4850,13.61,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N
20241128,100630,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5600,-10,5,-0.18,327212680,58072,22.12,5700,5710,5570,7290,3930,5610,5634.60,11.34,0,-3484,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1094,5.00,0.94,12,0.30,1119.00,5978.00,7300,20241010,-23.29,4850,20240805,15.46,7300,-23.29,20241010,4850,15.46,20240805,7300,-23.29,20241010,4850,15.46,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N
20241128,090628,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5640,30,2,0.53,104266060,18398,7.01,5700,5700,5590,7290,3930,5610,5667.25,11.34,0,-2155,5856,5732,5646,5522,5436,5690,5480,98,1680,500,4260,10,1,19543877,1102,5.04,0.94,12,0.09,1119.00,5978.00,7300,20241010,-22.74,4850,20240805,16.29,7300,-22.74,20241010,4850,16.29,20240805,7300,-22.74,20241010,4850,16.29,20240805,3.36,N,058630,500,97 억,,2215695,N,N,428,N,00,N
20241127,160613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5610,-200,5,-3.44,1467879740,261141,76.64,5770,5770,5560,7550,4070,5810,5620.30,11.69,0,-70602,6043,5926,5713,5596,5383,5985,5655,98,1740,500,4410,10,1,19543877,1096,5.01,0.94,12,1.34,1119.00,5978.00,7300,20241010,-23.15,4850,20240805,15.67,7300,-23.15,20241010,4850,15.67,20240805,7300,-23.15,20241010,4850,15.67,20240805,3.95,N,058630,500,97 억,,2285346,N,N,428,N,00,N
20241127,150626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5600,-210,5,-3.61,1399675640,248970,73.07,5770,5770,5560,7550,4070,5810,5621.11,11.69,0,-68559,6043,5926,5713,5596,5383,5985,5655,98,1740,500,4410,10,1,19543877,1094,5.00,0.94,12,1.27,1119.00,5978.00,7300,20241010,-23.29,4850,20240805,15.46,7300,-23.29,20241010,4850,15.46,20240805,7300,-23.29,20241010,4850,15.46,20240805,3.95,N,058630,500,97 억,,2285346,N,N,274,N,00,N
20241127,140625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5600,-210,5,-3.61,1258555030,223742,65.67,5770,5770,5560,7550,4070,5810,5624.20,11.69,0,-59436,6043,5926,5713,5596,5383,5985,5655,98,1740,500,4410,10,1,19543877,1094,5.00,0.94,12,1.14,1119.00,5978.00,7300,20241010,-23.29,4850,20240805,15.46,7300,-23.29,20241010,4850,15.46,20240805,7300,-23.29,20241010,4850,15.46,20240805,3.95,N,058630,500,97 억,,2285346,N,N,274,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 160620 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5450 -160 5 -2.85 1135203150 205011 78.09 5700 5710 5440 7290 3930 5610 5537.36 11.34 0 -33882 5856 5732 5646 5522 5436 5690 5480 98 1680 500 4260 10 1 19543877 1065 4.87 0.91 12 1.05 1119.00 5978.00 7300 20241010 -25.34 4850 20240805 12.37 7300 -25.34 20241010 4850 12.37 20240805 7300 -25.34 20241010 4850 12.37 20240805 3.36 N 058630 500 97 억 2215695 N N 708 N 00 N
3 20241128 150630 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5470 -140 5 -2.50 1092566510 197190 75.11 5700 5710 5440 7290 3930 5610 5540.68 11.34 0 -32536 5856 5732 5646 5522 5436 5690 5480 98 1680 500 4260 10 1 19543877 1069 4.89 0.92 12 1.01 1119.00 5978.00 7300 20241010 -25.07 4850 20240805 12.78 7300 -25.07 20241010 4850 12.78 20240805 7300 -25.07 20241010 4850 12.78 20240805 3.36 N 058630 500 97 억 2215695 N N 428 N 00 N
4 20241128 140629 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5490 -120 5 -2.14 1046213800 188719 71.88 5700 5710 5440 7290 3930 5610 5543.77 11.34 0 -30049 5856 5732 5646 5522 5436 5690 5480 98 1680 500 4260 10 1 19543877 1073 4.91 0.92 12 0.97 1119.00 5978.00 7300 20241010 -24.79 4850 20240805 13.20 7300 -24.79 20241010 4850 13.20 20240805 7300 -24.79 20241010 4850 13.20 20240805 3.36 N 058630 500 97 억 2215695 N N 428 N 00 N
5 20241128 130626 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5480 -130 5 -2.32 905860470 163114 62.13 5700 5710 5440 7290 3930 5610 5553.54 11.34 0 -30589 5856 5732 5646 5522 5436 5690 5480 98 1680 500 4260 10 1 19543877 1071 4.90 0.92 12 0.83 1119.00 5978.00 7300 20241010 -24.93 4850 20240805 12.99 7300 -24.93 20241010 4850 12.99 20240805 7300 -24.93 20241010 4850 12.99 20240805 3.36 N 058630 500 97 억 2215695 N N 428 N 00 N
6 20241128 120630 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5510 -100 5 -1.78 825136080 148355 56.51 5700 5710 5440 7290 3930 5610 5561.90 11.34 0 -29146 5856 5732 5646 5522 5436 5690 5480 98 1680 500 4260 10 1 19543877 1077 4.92 0.92 12 0.76 1119.00 5978.00 7300 20241010 -24.52 4850 20240805 13.61 7300 -24.52 20241010 4850 13.61 20240805 7300 -24.52 20241010 4850 13.61 20240805 3.36 N 058630 500 97 억 2215695 N N 428 N 00 N
7 20241128 110632 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5510 -100 5 -1.78 622626760 111431 42.44 5700 5710 5500 7290 3930 5610 5587.55 11.34 0 -12393 5856 5732 5646 5522 5436 5690 5480 98 1680 500 4260 10 1 19543877 1077 4.92 0.92 12 0.57 1119.00 5978.00 7300 20241010 -24.52 4850 20240805 13.61 7300 -24.52 20241010 4850 13.61 20240805 7300 -24.52 20241010 4850 13.61 20240805 3.36 N 058630 500 97 억 2215695 N N 428 N 00 N
8 20241128 100630 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5600 -10 5 -0.18 327212680 58072 22.12 5700 5710 5570 7290 3930 5610 5634.60 11.34 0 -3484 5856 5732 5646 5522 5436 5690 5480 98 1680 500 4260 10 1 19543877 1094 5.00 0.94 12 0.30 1119.00 5978.00 7300 20241010 -23.29 4850 20240805 15.46 7300 -23.29 20241010 4850 15.46 20240805 7300 -23.29 20241010 4850 15.46 20240805 3.36 N 058630 500 97 억 2215695 N N 428 N 00 N
9 20241128 090628 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5640 30 2 0.53 104266060 18398 7.01 5700 5700 5590 7290 3930 5610 5667.25 11.34 0 -2155 5856 5732 5646 5522 5436 5690 5480 98 1680 500 4260 10 1 19543877 1102 5.04 0.94 12 0.09 1119.00 5978.00 7300 20241010 -22.74 4850 20240805 16.29 7300 -22.74 20241010 4850 16.29 20240805 7300 -22.74 20241010 4850 16.29 20240805 3.36 N 058630 500 97 억 2215695 N N 428 N 00 N
10 20241127 160613 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5610 -200 5 -3.44 1467879740 261141 76.64 5770 5770 5560 7550 4070 5810 5620.30 11.69 0 -70602 6043 5926 5713 5596 5383 5985 5655 98 1740 500 4410 10 1 19543877 1096 5.01 0.94 12 1.34 1119.00 5978.00 7300 20241010 -23.15 4850 20240805 15.67 7300 -23.15 20241010 4850 15.67 20240805 7300 -23.15 20241010 4850 15.67 20240805 3.95 N 058630 500 97 억 2285346 N N 428 N 00 N
11 20241127 150626 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5600 -210 5 -3.61 1399675640 248970 73.07 5770 5770 5560 7550 4070 5810 5621.11 11.69 0 -68559 6043 5926 5713 5596 5383 5985 5655 98 1740 500 4410 10 1 19543877 1094 5.00 0.94 12 1.27 1119.00 5978.00 7300 20241010 -23.29 4850 20240805 15.46 7300 -23.29 20241010 4850 15.46 20240805 7300 -23.29 20241010 4850 15.46 20240805 3.95 N 058630 500 97 억 2285346 N N 274 N 00 N
12 20241127 140625 55 60.00 KOSDAQ 출판.매체 N N N Y 60 N 5600 -210 5 -3.61 1258555030 223742 65.67 5770 5770 5560 7550 4070 5810 5624.20 11.69 0 -59436 6043 5926 5713 5596 5383 5985 5655 98 1740 500 4410 10 1 19543877 1094 5.00 0.94 12 1.14 1119.00 5978.00 7300 20241010 -23.29 4850 20240805 15.46 7300 -23.29 20241010 4850 15.46 20240805 7300 -23.29 20241010 4850 15.46 20240805 3.95 N 058630 500 97 억 2285346 N N 274 N 00 N