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
473980/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
20241118,161235,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16800,-1100,5,-6.15,3796168860,221600,77.39,17830,17900,16700,23250,12530,17900,17128.80,0.66,0,-1651,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1799,0.00,0.00,12,2.07,0.00,0.00,22400,20241112,-25.00,16700,20241118,0.60,22400,-25.00,20241112,16700,0.60,20241118,22400,-25.00,20241112,16700,0.60,20241118,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N
20241118,151251,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16750,-1150,5,-6.42,3670410180,214117,74.77,17830,17900,16700,23250,12530,17900,17139.61,0.66,0,-1419,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1794,0.00,0.00,12,2.00,0.00,0.00,22400,20241112,-25.22,16700,20241118,0.30,22400,-25.22,20241112,16700,0.30,20241118,22400,-25.22,20241112,16700,0.30,20241118,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N
20241118,141256,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16970,-930,5,-5.20,2958791800,171752,59.98,17830,17900,16820,23250,12530,17900,17224.38,0.66,0,-927,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1817,0.00,0.00,12,1.60,0.00,0.00,22400,20241112,-24.24,16800,20241115,1.01,22400,-24.24,20241112,16800,1.01,20241115,22400,-24.24,20241112,16800,1.01,20241115,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N
20241118,131240,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16980,-920,5,-5.14,2605561500,150866,52.69,17830,17900,16900,23250,12530,17900,17267.79,0.66,0,257,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1818,0.00,0.00,12,1.41,0.00,0.00,22400,20241112,-24.20,16800,20241115,1.07,22400,-24.20,20241112,16800,1.07,20241115,22400,-24.20,20241112,16800,1.07,20241115,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N
20241118,121250,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17110,-790,5,-4.41,2234109250,129000,45.05,17830,17900,17010,23250,12530,17900,17315.53,0.66,0,224,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1832,0.00,0.00,12,1.20,0.00,0.00,22400,20241112,-23.62,16800,20241115,1.85,22400,-23.62,20241112,16800,1.85,20241115,22400,-23.62,20241112,16800,1.85,20241115,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N
20241118,111249,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17200,-700,5,-3.91,1984139730,114422,39.96,17830,17900,17010,23250,12530,17900,17337.13,0.66,0,629,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1842,0.00,0.00,12,1.07,0.00,0.00,22400,20241112,-23.21,16800,20241115,2.38,22400,-23.21,20241112,16800,2.38,20241115,22400,-23.21,20241112,16800,2.38,20241115,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N
20241118,101236,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17120,-780,5,-4.36,1483310720,85372,29.81,17830,17900,17010,23250,12530,17900,17370.36,0.66,0,2991,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1833,0.00,0.00,12,0.80,0.00,0.00,22400,20241112,-23.57,16800,20241115,1.90,22400,-23.57,20241112,16800,1.90,20241115,22400,-23.57,20241112,16800,1.90,20241115,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N
20241118,091234,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17600,-300,5,-1.68,421090310,23769,8.30,17830,17900,17550,23250,12530,17900,17710.40,0.66,0,230,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1885,0.00,0.00,12,0.22,0.00,0.00,22400,20241112,-21.43,16800,20241115,4.76,22400,-21.43,20241112,16800,4.76,20241115,22400,-21.43,20241112,16800,4.76,20241115,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N
20241115,161328,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,17900,410,2,2.34,4988573950,283233,51.93,17600,18500,16800,22700,12250,17490,17611.66,0.62,0,4157,20150,18820,18150,16820,16150,18485,16485,54,5210,500,12240,10,1,10709617,1917,0.00,0.00,12,2.64,0.00,0.00,22400,20241112,-20.09,16800,20241115,6.55,22400,-20.09,20241112,16800,6.55,20241115,22400,-20.09,20241112,16800,6.55,20241115,0.00,N,473980,500,53 억,,66157,N,N,0,N,00,N
20241115,151402,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,17950,460,2,2.63,4762997930,270555,49.61,17600,18500,16800,22700,12250,17490,17604.56,0.62,0,3618,20150,18820,18150,16820,16150,18485,16485,54,5210,500,12240,10,1,10709617,1922,0.00,0.00,12,2.53,0.00,0.00,22400,20241112,-19.87,16800,20241115,6.85,22400,-19.87,20241112,16800,6.85,20241115,22400,-19.87,20241112,16800,6.85,20241115,0.00,N,473980,500,53 억,,66157,N,N,0,N,00,N
20241115,141345,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,17760,270,2,1.54,4125372060,235418,43.16,17600,18310,16800,22700,12250,17490,17523.61,0.62,0,2293,20150,18820,18150,16820,16150,18485,16485,54,5210,500,12240,10,1,10709617,1902,0.00,0.00,12,2.20,0.00,0.00,22400,20241112,-20.71,16800,20241115,5.71,22400,-20.71,20241112,16800,5.71,20241115,22400,-20.71,20241112,16800,5.71,20241115,0.00,N,473980,500,53 억,,66157,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 20241118 161235 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 16800 -1100 5 -6.15 3796168860 221600 77.39 17830 17900 16700 23250 12530 17900 17128.80 0.66 0 -1651 19433 18666 17733 16966 16033 19050 17350 54 5350 500 12530 10 1 10709617 1799 0.00 0.00 12 2.07 0.00 0.00 22400 20241112 -25.00 16700 20241118 0.60 22400 -25.00 20241112 16700 0.60 20241118 22400 -25.00 20241112 16700 0.60 20241118 0.00 N 473980 500 53 억 70327 N N 0 N 00 N
3 20241118 151251 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 16750 -1150 5 -6.42 3670410180 214117 74.77 17830 17900 16700 23250 12530 17900 17139.61 0.66 0 -1419 19433 18666 17733 16966 16033 19050 17350 54 5350 500 12530 10 1 10709617 1794 0.00 0.00 12 2.00 0.00 0.00 22400 20241112 -25.22 16700 20241118 0.30 22400 -25.22 20241112 16700 0.30 20241118 22400 -25.22 20241112 16700 0.30 20241118 0.00 N 473980 500 53 억 70327 N N 0 N 00 N
4 20241118 141256 57 100.00 KOSDAQ 오락문화 N N N N N 16970 -930 5 -5.20 2958791800 171752 59.98 17830 17900 16820 23250 12530 17900 17224.38 0.66 0 -927 19433 18666 17733 16966 16033 19050 17350 54 5350 500 12530 10 1 10709617 1817 0.00 0.00 12 1.60 0.00 0.00 22400 20241112 -24.24 16800 20241115 1.01 22400 -24.24 20241112 16800 1.01 20241115 22400 -24.24 20241112 16800 1.01 20241115 0.00 N 473980 500 53 억 70327 N N 0 N 00 N
5 20241118 131240 57 100.00 KOSDAQ 오락문화 N N N N N 16980 -920 5 -5.14 2605561500 150866 52.69 17830 17900 16900 23250 12530 17900 17267.79 0.66 0 257 19433 18666 17733 16966 16033 19050 17350 54 5350 500 12530 10 1 10709617 1818 0.00 0.00 12 1.41 0.00 0.00 22400 20241112 -24.20 16800 20241115 1.07 22400 -24.20 20241112 16800 1.07 20241115 22400 -24.20 20241112 16800 1.07 20241115 0.00 N 473980 500 53 억 70327 N N 0 N 00 N
6 20241118 121250 57 100.00 KOSDAQ 오락문화 N N N N N 17110 -790 5 -4.41 2234109250 129000 45.05 17830 17900 17010 23250 12530 17900 17315.53 0.66 0 224 19433 18666 17733 16966 16033 19050 17350 54 5350 500 12530 10 1 10709617 1832 0.00 0.00 12 1.20 0.00 0.00 22400 20241112 -23.62 16800 20241115 1.85 22400 -23.62 20241112 16800 1.85 20241115 22400 -23.62 20241112 16800 1.85 20241115 0.00 N 473980 500 53 억 70327 N N 0 N 00 N
7 20241118 111249 57 100.00 KOSDAQ 오락문화 N N N N N 17200 -700 5 -3.91 1984139730 114422 39.96 17830 17900 17010 23250 12530 17900 17337.13 0.66 0 629 19433 18666 17733 16966 16033 19050 17350 54 5350 500 12530 10 1 10709617 1842 0.00 0.00 12 1.07 0.00 0.00 22400 20241112 -23.21 16800 20241115 2.38 22400 -23.21 20241112 16800 2.38 20241115 22400 -23.21 20241112 16800 2.38 20241115 0.00 N 473980 500 53 억 70327 N N 0 N 00 N
8 20241118 101236 57 100.00 KOSDAQ 오락문화 N N N N N 17120 -780 5 -4.36 1483310720 85372 29.81 17830 17900 17010 23250 12530 17900 17370.36 0.66 0 2991 19433 18666 17733 16966 16033 19050 17350 54 5350 500 12530 10 1 10709617 1833 0.00 0.00 12 0.80 0.00 0.00 22400 20241112 -23.57 16800 20241115 1.90 22400 -23.57 20241112 16800 1.90 20241115 22400 -23.57 20241112 16800 1.90 20241115 0.00 N 473980 500 53 억 70327 N N 0 N 00 N
9 20241118 091234 57 100.00 KOSDAQ 오락문화 N N N N N 17600 -300 5 -1.68 421090310 23769 8.30 17830 17900 17550 23250 12530 17900 17710.40 0.66 0 230 19433 18666 17733 16966 16033 19050 17350 54 5350 500 12530 10 1 10709617 1885 0.00 0.00 12 0.22 0.00 0.00 22400 20241112 -21.43 16800 20241115 4.76 22400 -21.43 20241112 16800 4.76 20241115 22400 -21.43 20241112 16800 4.76 20241115 0.00 N 473980 500 53 억 70327 N N 0 N 00 N
10 20241115 161328 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 17900 410 2 2.34 4988573950 283233 51.93 17600 18500 16800 22700 12250 17490 17611.66 0.62 0 4157 20150 18820 18150 16820 16150 18485 16485 54 5210 500 12240 10 1 10709617 1917 0.00 0.00 12 2.64 0.00 0.00 22400 20241112 -20.09 16800 20241115 6.55 22400 -20.09 20241112 16800 6.55 20241115 22400 -20.09 20241112 16800 6.55 20241115 0.00 N 473980 500 53 억 66157 N N 0 N 00 N
11 20241115 151402 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 17950 460 2 2.63 4762997930 270555 49.61 17600 18500 16800 22700 12250 17490 17604.56 0.62 0 3618 20150 18820 18150 16820 16150 18485 16485 54 5210 500 12240 10 1 10709617 1922 0.00 0.00 12 2.53 0.00 0.00 22400 20241112 -19.87 16800 20241115 6.85 22400 -19.87 20241112 16800 6.85 20241115 22400 -19.87 20241112 16800 6.85 20241115 0.00 N 473980 500 53 억 66157 N N 0 N 00 N
12 20241115 141345 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 17760 270 2 1.54 4125372060 235418 43.16 17600 18310 16800 22700 12250 17490 17523.61 0.62 0 2293 20150 18820 18150 16820 16150 18485 16485 54 5210 500 12240 10 1 10709617 1902 0.00 0.00 12 2.20 0.00 0.00 22400 20241112 -20.71 16800 20241115 5.71 22400 -20.71 20241112 16800 5.71 20241115 22400 -20.71 20241112 16800 5.71 20241115 0.00 N 473980 500 53 억 66157 N N 0 N 00 N