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
258790/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
20241128,161137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,901,6,2,0.67,44016029,48642,206.02,894,924,894,1163,627,895,904.93,0.23,0,5288,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,225,-3.87,1.69,12,0.19,-233.00,534.00,1787,20240119,-49.58,835,20241121,7.90,1787,-49.58,20240119,835,7.90,20241121,1787,-49.58,20240119,835,7.90,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N
20241128,151159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,911,16,2,1.79,38846824,42911,181.75,894,924,894,1163,627,895,905.29,0.23,0,6449,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,228,-3.91,1.71,12,0.17,-233.00,534.00,1787,20240119,-49.02,835,20241121,9.10,1787,-49.02,20240119,835,9.10,20241121,1787,-49.02,20240119,835,9.10,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N
20241128,141155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,908,13,2,1.45,25988202,28706,121.58,894,924,894,1163,627,895,905.33,0.23,0,4236,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,227,-3.90,1.70,12,0.11,-233.00,534.00,1787,20240119,-49.19,835,20241121,8.74,1787,-49.19,20240119,835,8.74,20241121,1787,-49.19,20240119,835,8.74,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N
20241128,131155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,909,14,2,1.56,19560139,21659,91.74,894,924,894,1163,627,895,903.10,0.23,0,4059,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,227,-3.90,1.70,12,0.09,-233.00,534.00,1787,20240119,-49.13,835,20241121,8.86,1787,-49.13,20240119,835,8.86,20241121,1787,-49.13,20240119,835,8.86,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N
20241128,121154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,908,13,2,1.45,7347699,8104,34.32,894,924,894,1163,627,895,906.69,0.23,0,2440,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,227,-3.90,1.70,12,0.03,-233.00,534.00,1787,20240119,-49.19,835,20241121,8.74,1787,-49.19,20240119,835,8.74,20241121,1787,-49.19,20240119,835,8.74,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N
20241128,111157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,907,12,2,1.34,7077118,7806,33.06,894,924,894,1163,627,895,906.64,0.23,0,2437,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,227,-3.89,1.70,12,0.03,-233.00,534.00,1787,20240119,-49.24,835,20241121,8.62,1787,-49.24,20240119,835,8.62,20241121,1787,-49.24,20240119,835,8.62,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N
20241128,101155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,910,15,2,1.68,3181981,3489,14.78,894,924,894,1163,627,895,912.07,0.23,0,188,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,227,-3.91,1.70,12,0.01,-233.00,534.00,1787,20240119,-49.08,835,20241121,8.98,1787,-49.08,20240119,835,8.98,20241121,1787,-49.08,20240119,835,8.98,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N
20241128,091152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,913,18,2,2.01,2152446,2354,9.97,894,924,894,1163,627,895,914.49,0.23,0,-51,905,899,896,890,887,898,889,25,268,100,590,1,1,24991284,228,-3.92,1.71,12,0.01,-233.00,534.00,1787,20240119,-48.91,835,20241121,9.34,1787,-48.91,20240119,835,9.34,20241121,1787,-48.91,20240119,835,9.34,20241121,0.12,N,258790,100,24 억,,56718,N,N,0,N,00,N
20241127,161124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,895,-7,5,-0.78,21175676,23610,36.29,902,902,893,1172,632,902,896.89,0.23,0,-288,917,909,897,889,877,913,893,25,270,100,590,1,1,24991284,224,-3.84,1.68,12,0.09,-233.00,534.00,1787,20240119,-49.92,835,20241121,7.19,1787,-49.92,20240119,835,7.19,20241121,1787,-49.92,20240119,835,7.19,20241121,0.12,N,258790,100,24 억,,56970,N,N,0,N,00,N
20241127,151147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,896,-6,5,-0.67,19406186,21633,33.25,902,902,893,1172,632,902,897.06,0.23,0,77,917,909,897,889,877,913,893,25,270,100,590,1,1,24991284,224,-3.85,1.68,12,0.09,-233.00,534.00,1787,20240119,-49.86,835,20241121,7.31,1787,-49.86,20240119,835,7.31,20241121,1787,-49.86,20240119,835,7.31,20241121,0.12,N,258790,100,24 억,,56970,N,N,0,N,00,N
20241127,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,900,-2,5,-0.22,17634486,19660,30.22,902,902,893,1172,632,902,896.97,0.23,0,77,917,909,897,889,877,913,893,25,270,100,590,1,1,24991284,225,-3.86,1.69,12,0.08,-233.00,534.00,1787,20240119,-49.64,835,20241121,7.78,1787,-49.64,20240119,835,7.78,20241121,1787,-49.64,20240119,835,7.78,20241121,0.12,N,258790,100,24 억,,56970,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 161137 57 100.00 KOSDAQ 출판.매체 N N N N N 901 6 2 0.67 44016029 48642 206.02 894 924 894 1163 627 895 904.93 0.23 0 5288 905 899 896 890 887 898 889 25 268 100 590 1 1 24991284 225 -3.87 1.69 12 0.19 -233.00 534.00 1787 20240119 -49.58 835 20241121 7.90 1787 -49.58 20240119 835 7.90 20241121 1787 -49.58 20240119 835 7.90 20241121 0.12 N 258790 100 24 억 56718 N N 0 N 00 N
3 20241128 151159 57 100.00 KOSDAQ 출판.매체 N N N N N 911 16 2 1.79 38846824 42911 181.75 894 924 894 1163 627 895 905.29 0.23 0 6449 905 899 896 890 887 898 889 25 268 100 590 1 1 24991284 228 -3.91 1.71 12 0.17 -233.00 534.00 1787 20240119 -49.02 835 20241121 9.10 1787 -49.02 20240119 835 9.10 20241121 1787 -49.02 20240119 835 9.10 20241121 0.12 N 258790 100 24 억 56718 N N 0 N 00 N
4 20241128 141155 57 100.00 KOSDAQ 출판.매체 N N N N N 908 13 2 1.45 25988202 28706 121.58 894 924 894 1163 627 895 905.33 0.23 0 4236 905 899 896 890 887 898 889 25 268 100 590 1 1 24991284 227 -3.90 1.70 12 0.11 -233.00 534.00 1787 20240119 -49.19 835 20241121 8.74 1787 -49.19 20240119 835 8.74 20241121 1787 -49.19 20240119 835 8.74 20241121 0.12 N 258790 100 24 억 56718 N N 0 N 00 N
5 20241128 131155 57 100.00 KOSDAQ 출판.매체 N N N N N 909 14 2 1.56 19560139 21659 91.74 894 924 894 1163 627 895 903.10 0.23 0 4059 905 899 896 890 887 898 889 25 268 100 590 1 1 24991284 227 -3.90 1.70 12 0.09 -233.00 534.00 1787 20240119 -49.13 835 20241121 8.86 1787 -49.13 20240119 835 8.86 20241121 1787 -49.13 20240119 835 8.86 20241121 0.12 N 258790 100 24 억 56718 N N 0 N 00 N
6 20241128 121154 57 100.00 KOSDAQ 출판.매체 N N N N N 908 13 2 1.45 7347699 8104 34.32 894 924 894 1163 627 895 906.69 0.23 0 2440 905 899 896 890 887 898 889 25 268 100 590 1 1 24991284 227 -3.90 1.70 12 0.03 -233.00 534.00 1787 20240119 -49.19 835 20241121 8.74 1787 -49.19 20240119 835 8.74 20241121 1787 -49.19 20240119 835 8.74 20241121 0.12 N 258790 100 24 억 56718 N N 0 N 00 N
7 20241128 111157 57 100.00 KOSDAQ 출판.매체 N N N N N 907 12 2 1.34 7077118 7806 33.06 894 924 894 1163 627 895 906.64 0.23 0 2437 905 899 896 890 887 898 889 25 268 100 590 1 1 24991284 227 -3.89 1.70 12 0.03 -233.00 534.00 1787 20240119 -49.24 835 20241121 8.62 1787 -49.24 20240119 835 8.62 20241121 1787 -49.24 20240119 835 8.62 20241121 0.12 N 258790 100 24 억 56718 N N 0 N 00 N
8 20241128 101155 57 100.00 KOSDAQ 출판.매체 N N N N N 910 15 2 1.68 3181981 3489 14.78 894 924 894 1163 627 895 912.07 0.23 0 188 905 899 896 890 887 898 889 25 268 100 590 1 1 24991284 227 -3.91 1.70 12 0.01 -233.00 534.00 1787 20240119 -49.08 835 20241121 8.98 1787 -49.08 20240119 835 8.98 20241121 1787 -49.08 20240119 835 8.98 20241121 0.12 N 258790 100 24 억 56718 N N 0 N 00 N
9 20241128 091152 57 100.00 KOSDAQ 출판.매체 N N N N N 913 18 2 2.01 2152446 2354 9.97 894 924 894 1163 627 895 914.49 0.23 0 -51 905 899 896 890 887 898 889 25 268 100 590 1 1 24991284 228 -3.92 1.71 12 0.01 -233.00 534.00 1787 20240119 -48.91 835 20241121 9.34 1787 -48.91 20240119 835 9.34 20241121 1787 -48.91 20240119 835 9.34 20241121 0.12 N 258790 100 24 억 56718 N N 0 N 00 N
10 20241127 161124 57 100.00 KOSDAQ 출판.매체 N N N N N 895 -7 5 -0.78 21175676 23610 36.29 902 902 893 1172 632 902 896.89 0.23 0 -288 917 909 897 889 877 913 893 25 270 100 590 1 1 24991284 224 -3.84 1.68 12 0.09 -233.00 534.00 1787 20240119 -49.92 835 20241121 7.19 1787 -49.92 20240119 835 7.19 20241121 1787 -49.92 20240119 835 7.19 20241121 0.12 N 258790 100 24 억 56970 N N 0 N 00 N
11 20241127 151147 57 100.00 KOSDAQ 출판.매체 N N N N N 896 -6 5 -0.67 19406186 21633 33.25 902 902 893 1172 632 902 897.06 0.23 0 77 917 909 897 889 877 913 893 25 270 100 590 1 1 24991284 224 -3.85 1.68 12 0.09 -233.00 534.00 1787 20240119 -49.86 835 20241121 7.31 1787 -49.86 20240119 835 7.31 20241121 1787 -49.86 20240119 835 7.31 20241121 0.12 N 258790 100 24 억 56970 N N 0 N 00 N
12 20241127 141143 57 100.00 KOSDAQ 출판.매체 N N N N N 900 -2 5 -0.22 17634486 19660 30.22 902 902 893 1172 632 902 896.97 0.23 0 77 917 909 897 889 877 913 893 25 270 100 590 1 1 24991284 225 -3.86 1.69 12 0.08 -233.00 534.00 1787 20240119 -49.64 835 20241121 7.78 1787 -49.64 20240119 835 7.78 20241121 1787 -49.64 20240119 835 7.78 20241121 0.12 N 258790 100 24 억 56970 N N 0 N 00 N