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
279600/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
20241121,161044,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241121,151105,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241121,141102,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241121,131055,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241121,121055,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241121,111100,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241121,101058,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241121,091100,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241120,161050,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241120,151104,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N
20241120,141107,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,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 20241121 161044 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
3 20241121 151105 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
4 20241121 141102 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
5 20241121 131055 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
6 20241121 121055 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
7 20241121 111100 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
8 20241121 101058 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
9 20241121 091100 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
10 20241120 161050 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
11 20241120 151104 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N
12 20241120 141107 58 100.00 KOSDAQ 출판.매체 N N N N N 11300 0 3 0.00 0 0 0.00 0 0 0 14690 7910 11300 0.00 0.61 0 0 11300 11300 11300 11300 11300 11300 11300 23 3390 500 0 10 1 4684781 529 -9.69 4.94 12 0.00 -1166.00 2287.00 22400 20240111 -49.55 9310 20240911 21.37 22400 -49.55 20240111 9310 21.37 20240911 22400 -49.55 20240111 9310 21.37 20240911 0.10 N 279600 500 23 억 28469 N N 0 N 00 N