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
476080/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
20241118,161238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11180,210,2,1.91,868773820,77283,85.40,10970,11450,10970,14260,7680,10970,11241.67,2.66,0,8906,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,870,10.42,3.10,12,0.99,1073.00,3611.00,54800,20240822,-79.60,10460,20241115,6.88,54800,-79.60,20240822,10460,6.88,20241115,54800,-79.60,20240822,10460,6.88,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N
20241118,151254,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11200,230,2,2.10,811971410,72206,79.79,10970,11450,10970,14260,7680,10970,11245.21,2.66,0,7541,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,872,10.44,3.10,12,0.93,1073.00,3611.00,54800,20240822,-79.56,10460,20241115,7.07,54800,-79.56,20240822,10460,7.07,20241115,54800,-79.56,20240822,10460,7.07,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N
20241118,141259,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11230,260,2,2.37,773545670,68779,76.00,10970,11450,10970,14260,7680,10970,11246.83,2.66,0,7722,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,874,10.47,3.11,12,0.88,1073.00,3611.00,54800,20240822,-79.51,10460,20241115,7.36,54800,-79.51,20240822,10460,7.36,20241115,54800,-79.51,20240822,10460,7.36,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N
20241118,131243,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11200,230,2,2.10,741009480,65888,72.81,10970,11450,10970,14260,7680,10970,11246.50,2.66,0,8085,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,872,10.44,3.10,12,0.85,1073.00,3611.00,54800,20240822,-79.56,10460,20241115,7.07,54800,-79.56,20240822,10460,7.07,20241115,54800,-79.56,20240822,10460,7.07,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N
20241118,121253,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11190,220,2,2.01,705889430,62753,69.34,10970,11450,10970,14260,7680,10970,11248.70,2.66,0,7955,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,871,10.43,3.10,12,0.81,1073.00,3611.00,54800,20240822,-79.58,10460,20241115,6.98,54800,-79.58,20240822,10460,6.98,20241115,54800,-79.58,20240822,10460,6.98,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N
20241118,111252,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11310,340,2,3.10,636587080,56600,62.55,10970,11450,10970,14260,7680,10970,11247.12,2.66,0,7327,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,880,10.54,3.13,12,0.73,1073.00,3611.00,54800,20240822,-79.36,10460,20241115,8.13,54800,-79.36,20240822,10460,8.13,20241115,54800,-79.36,20240822,10460,8.13,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N
20241118,101240,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11370,400,2,3.65,475473010,42412,46.87,10970,11400,10970,14260,7680,10970,11210.81,2.66,0,4675,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,885,10.60,3.15,12,0.54,1073.00,3611.00,54800,20240822,-79.25,10460,20241115,8.70,54800,-79.25,20240822,10460,8.70,20241115,54800,-79.25,20240822,10460,8.70,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N
20241118,091237,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11160,190,2,1.73,155268990,14038,15.51,10970,11160,10970,14260,7680,10970,11060.62,2.66,0,311,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,869,10.40,3.09,12,0.18,1073.00,3611.00,54800,20240822,-79.64,10460,20241115,6.69,54800,-79.64,20240822,10460,6.69,20241115,54800,-79.64,20240822,10460,6.69,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N
20241115,161331,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,10970,90,2,0.83,959161080,89260,119.96,10880,11070,10460,14140,7620,10880,10744.86,2.48,0,13798,11566,11222,10996,10652,10426,11110,10540,8,3260,100,7610,10,1,7785000,854,10.22,3.04,12,1.15,1073.00,3611.00,54800,20240822,-79.98,10460,20241115,4.88,54800,-79.98,20240822,10460,4.88,20241115,54800,-79.98,20240822,10460,4.88,20241115,2.46,N,476080,100,7 억,,193339,N,N,0,N,00,N
20241115,151405,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,10950,70,2,0.64,916399330,85361,114.72,10880,11070,10460,14140,7620,10880,10735.56,2.48,0,13266,11566,11222,10996,10652,10426,11110,10540,8,3260,100,7610,10,1,7785000,852,10.21,3.03,12,1.10,1073.00,3611.00,54800,20240822,-80.02,10460,20241115,4.68,54800,-80.02,20240822,10460,4.68,20241115,54800,-80.02,20240822,10460,4.68,20241115,2.46,N,476080,100,7 억,,193339,N,N,0,N,00,N
20241115,141349,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,10960,80,2,0.74,798186370,74617,100.28,10880,10980,10460,14140,7620,10880,10697.09,2.48,0,11550,11566,11222,10996,10652,10426,11110,10540,8,3260,100,7610,10,1,7785000,853,10.21,3.04,12,0.96,1073.00,3611.00,54800,20240822,-80.00,10460,20241115,4.78,54800,-80.00,20240822,10460,4.78,20241115,54800,-80.00,20240822,10460,4.78,20241115,2.46,N,476080,100,7 억,,193339,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 161238 57 100.00 KOSDAQ 오락문화 N N N N N 11180 210 2 1.91 868773820 77283 85.40 10970 11450 10970 14260 7680 10970 11241.67 2.66 0 8906 11443 11206 10833 10596 10223 11325 10715 8 3290 100 7670 10 1 7785000 870 10.42 3.10 12 0.99 1073.00 3611.00 54800 20240822 -79.60 10460 20241115 6.88 54800 -79.60 20240822 10460 6.88 20241115 54800 -79.60 20240822 10460 6.88 20241115 2.27 N 476080 100 7 억 206986 N N 0 N 00 N
3 20241118 151254 57 100.00 KOSDAQ 오락문화 N N N N N 11200 230 2 2.10 811971410 72206 79.79 10970 11450 10970 14260 7680 10970 11245.21 2.66 0 7541 11443 11206 10833 10596 10223 11325 10715 8 3290 100 7670 10 1 7785000 872 10.44 3.10 12 0.93 1073.00 3611.00 54800 20240822 -79.56 10460 20241115 7.07 54800 -79.56 20240822 10460 7.07 20241115 54800 -79.56 20240822 10460 7.07 20241115 2.27 N 476080 100 7 억 206986 N N 0 N 00 N
4 20241118 141259 57 100.00 KOSDAQ 오락문화 N N N N N 11230 260 2 2.37 773545670 68779 76.00 10970 11450 10970 14260 7680 10970 11246.83 2.66 0 7722 11443 11206 10833 10596 10223 11325 10715 8 3290 100 7670 10 1 7785000 874 10.47 3.11 12 0.88 1073.00 3611.00 54800 20240822 -79.51 10460 20241115 7.36 54800 -79.51 20240822 10460 7.36 20241115 54800 -79.51 20240822 10460 7.36 20241115 2.27 N 476080 100 7 억 206986 N N 0 N 00 N
5 20241118 131243 57 100.00 KOSDAQ 오락문화 N N N N N 11200 230 2 2.10 741009480 65888 72.81 10970 11450 10970 14260 7680 10970 11246.50 2.66 0 8085 11443 11206 10833 10596 10223 11325 10715 8 3290 100 7670 10 1 7785000 872 10.44 3.10 12 0.85 1073.00 3611.00 54800 20240822 -79.56 10460 20241115 7.07 54800 -79.56 20240822 10460 7.07 20241115 54800 -79.56 20240822 10460 7.07 20241115 2.27 N 476080 100 7 억 206986 N N 0 N 00 N
6 20241118 121253 57 100.00 KOSDAQ 오락문화 N N N N N 11190 220 2 2.01 705889430 62753 69.34 10970 11450 10970 14260 7680 10970 11248.70 2.66 0 7955 11443 11206 10833 10596 10223 11325 10715 8 3290 100 7670 10 1 7785000 871 10.43 3.10 12 0.81 1073.00 3611.00 54800 20240822 -79.58 10460 20241115 6.98 54800 -79.58 20240822 10460 6.98 20241115 54800 -79.58 20240822 10460 6.98 20241115 2.27 N 476080 100 7 억 206986 N N 0 N 00 N
7 20241118 111252 57 100.00 KOSDAQ 오락문화 N N N N N 11310 340 2 3.10 636587080 56600 62.55 10970 11450 10970 14260 7680 10970 11247.12 2.66 0 7327 11443 11206 10833 10596 10223 11325 10715 8 3290 100 7670 10 1 7785000 880 10.54 3.13 12 0.73 1073.00 3611.00 54800 20240822 -79.36 10460 20241115 8.13 54800 -79.36 20240822 10460 8.13 20241115 54800 -79.36 20240822 10460 8.13 20241115 2.27 N 476080 100 7 억 206986 N N 0 N 00 N
8 20241118 101240 57 100.00 KOSDAQ 오락문화 N N N N N 11370 400 2 3.65 475473010 42412 46.87 10970 11400 10970 14260 7680 10970 11210.81 2.66 0 4675 11443 11206 10833 10596 10223 11325 10715 8 3290 100 7670 10 1 7785000 885 10.60 3.15 12 0.54 1073.00 3611.00 54800 20240822 -79.25 10460 20241115 8.70 54800 -79.25 20240822 10460 8.70 20241115 54800 -79.25 20240822 10460 8.70 20241115 2.27 N 476080 100 7 억 206986 N N 0 N 00 N
9 20241118 091237 57 100.00 KOSDAQ 오락문화 N N N N N 11160 190 2 1.73 155268990 14038 15.51 10970 11160 10970 14260 7680 10970 11060.62 2.66 0 311 11443 11206 10833 10596 10223 11325 10715 8 3290 100 7670 10 1 7785000 869 10.40 3.09 12 0.18 1073.00 3611.00 54800 20240822 -79.64 10460 20241115 6.69 54800 -79.64 20240822 10460 6.69 20241115 54800 -79.64 20240822 10460 6.69 20241115 2.27 N 476080 100 7 억 206986 N N 0 N 00 N
10 20241115 161331 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 10970 90 2 0.83 959161080 89260 119.96 10880 11070 10460 14140 7620 10880 10744.86 2.48 0 13798 11566 11222 10996 10652 10426 11110 10540 8 3260 100 7610 10 1 7785000 854 10.22 3.04 12 1.15 1073.00 3611.00 54800 20240822 -79.98 10460 20241115 4.88 54800 -79.98 20240822 10460 4.88 20241115 54800 -79.98 20240822 10460 4.88 20241115 2.46 N 476080 100 7 억 193339 N N 0 N 00 N
11 20241115 151405 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 10950 70 2 0.64 916399330 85361 114.72 10880 11070 10460 14140 7620 10880 10735.56 2.48 0 13266 11566 11222 10996 10652 10426 11110 10540 8 3260 100 7610 10 1 7785000 852 10.21 3.03 12 1.10 1073.00 3611.00 54800 20240822 -80.02 10460 20241115 4.68 54800 -80.02 20240822 10460 4.68 20241115 54800 -80.02 20240822 10460 4.68 20241115 2.46 N 476080 100 7 억 193339 N N 0 N 00 N
12 20241115 141349 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 10960 80 2 0.74 798186370 74617 100.28 10880 10980 10460 14140 7620 10880 10697.09 2.48 0 11550 11566 11222 10996 10652 10426 11110 10540 8 3260 100 7610 10 1 7785000 853 10.21 3.04 12 0.96 1073.00 3611.00 54800 20240822 -80.00 10460 20241115 4.78 54800 -80.00 20240822 10460 4.78 20241115 54800 -80.00 20240822 10460 4.78 20241115 2.46 N 476080 100 7 억 193339 N N 0 N 00 N