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
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
20241121,161320,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17000,1020,2,6.38,4282484730,253449,91.85,16080,17430,15860,20750,11190,15980,16896.36,0.68,0,2805,18180,17080,15850,14750,13520,17630,15300,54,4770,500,11180,10,1,10709617,1821,0.00,0.00,12,2.37,0.00,0.00,22400,20241112,-24.11,14620,20241120,16.28,22400,-24.11,20241112,14620,16.28,20241120,22400,-24.11,20241112,14620,16.28,20241120,0.00,N,473980,500,53 억,,72883,N,N,0,N,00,N
20241121,151343,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16900,920,2,5.76,4063740540,240565,87.18,16080,17430,15860,20750,11190,15980,16892.50,0.68,0,2260,18180,17080,15850,14750,13520,17630,15300,54,4770,500,11180,10,1,10709617,1810,0.00,0.00,12,2.25,0.00,0.00,22400,20241112,-24.55,14620,20241120,15.60,22400,-24.55,20241112,14620,15.60,20241120,22400,-24.55,20241112,14620,15.60,20241120,0.00,N,473980,500,53 억,,72883,N,N,0,N,00,N
20241121,141340,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16850,870,2,5.44,3276709840,193753,70.22,16080,17430,15860,20750,11190,15980,16911.80,0.68,0,4934,18180,17080,15850,14750,13520,17630,15300,54,4770,500,11180,10,1,10709617,1805,0.00,0.00,12,1.81,0.00,0.00,22400,20241112,-24.78,14620,20241120,15.25,22400,-24.78,20241112,14620,15.25,20241120,22400,-24.78,20241112,14620,15.25,20241120,0.00,N,473980,500,53 억,,72883,N,N,0,N,00,N
20241121,131331,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16660,680,2,4.26,3122018990,184525,66.87,16080,17430,15860,20750,11190,15980,16919.23,0.68,0,5377,18180,17080,15850,14750,13520,17630,15300,54,4770,500,11180,10,1,10709617,1784,0.00,0.00,12,1.72,0.00,0.00,22400,20241112,-25.62,14620,20241120,13.95,22400,-25.62,20241112,14620,13.95,20241120,22400,-25.62,20241112,14620,13.95,20241120,0.00,N,473980,500,53 억,,72883,N,N,0,N,00,N
20241121,121334,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17020,1040,2,6.51,2896602090,171054,61.99,16080,17430,15860,20750,11190,15980,16933.86,0.68,0,5540,18180,17080,15850,14750,13520,17630,15300,54,4770,500,11180,10,1,10709617,1823,0.00,0.00,12,1.60,0.00,0.00,22400,20241112,-24.02,14620,20241120,16.42,22400,-24.02,20241112,14620,16.42,20241120,22400,-24.02,20241112,14620,16.42,20241120,0.00,N,473980,500,53 억,,72883,N,N,0,N,00,N
20241121,111339,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17130,1150,2,7.20,2546331300,150320,54.48,16080,17430,15860,20750,11190,15980,16939.42,0.68,0,1383,18180,17080,15850,14750,13520,17630,15300,54,4770,500,11180,10,1,10709617,1835,0.00,0.00,12,1.40,0.00,0.00,22400,20241112,-23.53,14620,20241120,17.17,22400,-23.53,20241112,14620,17.17,20241120,22400,-23.53,20241112,14620,17.17,20241120,0.00,N,473980,500,53 억,,72883,N,N,0,N,00,N
20241121,101338,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17220,1240,2,7.76,1943829620,115283,41.78,16080,17430,15860,20750,11190,15980,16861.40,0.68,0,5417,18180,17080,15850,14750,13520,17630,15300,54,4770,500,11180,10,1,10709617,1844,0.00,0.00,12,1.08,0.00,0.00,22400,20241112,-23.12,14620,20241120,17.78,22400,-23.12,20241112,14620,17.78,20241120,22400,-23.12,20241112,14620,17.78,20241120,0.00,N,473980,500,53 억,,72883,N,N,0,N,00,N
20241121,091336,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16140,160,2,1.00,207124710,12819,4.65,16080,16300,15860,20750,11190,15980,16157.68,0.68,0,-3472,18180,17080,15850,14750,13520,17630,15300,54,4770,500,11180,10,1,10709617,1729,0.00,0.00,12,0.12,0.00,0.00,22400,20241112,-27.95,14620,20241120,10.40,22400,-27.95,20241112,14620,10.40,20241120,22400,-27.95,20241112,14620,10.40,20241120,0.00,N,473980,500,53 억,,72883,N,N,0,N,00,N
20241120,161324,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15980,330,2,2.11,4370419860,275582,142.56,15660,16950,14620,20300,10960,15650,15858.80,0.56,0,14557,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1711,0.00,0.00,12,2.57,0.00,0.00,22400,20241112,-28.66,14620,20241120,9.30,22400,-28.66,20241112,14620,9.30,20241120,22400,-28.66,20241112,14620,9.30,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N
20241120,151344,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15940,290,2,1.85,4300226170,271184,140.28,15660,16950,14620,20300,10960,15650,15857.29,0.56,0,15571,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1707,0.00,0.00,12,2.53,0.00,0.00,22400,20241112,-28.84,14620,20241120,9.03,22400,-28.84,20241112,14620,9.03,20241120,22400,-28.84,20241112,14620,9.03,20241120,0.00,N,473980,500,53 억,,60498,N,N,0,N,00,N
20241120,141345,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16460,810,2,5.18,3536769030,223591,115.66,15660,16950,14620,20300,10960,15650,15818.09,0.56,0,6266,17656,16652,15966,14962,14276,16310,14620,54,4650,500,10950,10,1,10709617,1763,0.00,0.00,12,2.09,0.00,0.00,22400,20241112,-26.52,14620,20241120,12.59,22400,-26.52,20241112,14620,12.59,20241120,22400,-26.52,20241112,14620,12.59,20241120,0.00,N,473980,500,53 억,,60498,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 161320 57 100.00 KOSDAQ 오락문화 N N N N N 17000 1020 2 6.38 4282484730 253449 91.85 16080 17430 15860 20750 11190 15980 16896.36 0.68 0 2805 18180 17080 15850 14750 13520 17630 15300 54 4770 500 11180 10 1 10709617 1821 0.00 0.00 12 2.37 0.00 0.00 22400 20241112 -24.11 14620 20241120 16.28 22400 -24.11 20241112 14620 16.28 20241120 22400 -24.11 20241112 14620 16.28 20241120 0.00 N 473980 500 53 억 72883 N N 0 N 00 N
3 20241121 151343 57 100.00 KOSDAQ 오락문화 N N N N N 16900 920 2 5.76 4063740540 240565 87.18 16080 17430 15860 20750 11190 15980 16892.50 0.68 0 2260 18180 17080 15850 14750 13520 17630 15300 54 4770 500 11180 10 1 10709617 1810 0.00 0.00 12 2.25 0.00 0.00 22400 20241112 -24.55 14620 20241120 15.60 22400 -24.55 20241112 14620 15.60 20241120 22400 -24.55 20241112 14620 15.60 20241120 0.00 N 473980 500 53 억 72883 N N 0 N 00 N
4 20241121 141340 57 100.00 KOSDAQ 오락문화 N N N N N 16850 870 2 5.44 3276709840 193753 70.22 16080 17430 15860 20750 11190 15980 16911.80 0.68 0 4934 18180 17080 15850 14750 13520 17630 15300 54 4770 500 11180 10 1 10709617 1805 0.00 0.00 12 1.81 0.00 0.00 22400 20241112 -24.78 14620 20241120 15.25 22400 -24.78 20241112 14620 15.25 20241120 22400 -24.78 20241112 14620 15.25 20241120 0.00 N 473980 500 53 억 72883 N N 0 N 00 N
5 20241121 131331 57 100.00 KOSDAQ 오락문화 N N N N N 16660 680 2 4.26 3122018990 184525 66.87 16080 17430 15860 20750 11190 15980 16919.23 0.68 0 5377 18180 17080 15850 14750 13520 17630 15300 54 4770 500 11180 10 1 10709617 1784 0.00 0.00 12 1.72 0.00 0.00 22400 20241112 -25.62 14620 20241120 13.95 22400 -25.62 20241112 14620 13.95 20241120 22400 -25.62 20241112 14620 13.95 20241120 0.00 N 473980 500 53 억 72883 N N 0 N 00 N
6 20241121 121334 57 100.00 KOSDAQ 오락문화 N N N N N 17020 1040 2 6.51 2896602090 171054 61.99 16080 17430 15860 20750 11190 15980 16933.86 0.68 0 5540 18180 17080 15850 14750 13520 17630 15300 54 4770 500 11180 10 1 10709617 1823 0.00 0.00 12 1.60 0.00 0.00 22400 20241112 -24.02 14620 20241120 16.42 22400 -24.02 20241112 14620 16.42 20241120 22400 -24.02 20241112 14620 16.42 20241120 0.00 N 473980 500 53 억 72883 N N 0 N 00 N
7 20241121 111339 57 100.00 KOSDAQ 오락문화 N N N N N 17130 1150 2 7.20 2546331300 150320 54.48 16080 17430 15860 20750 11190 15980 16939.42 0.68 0 1383 18180 17080 15850 14750 13520 17630 15300 54 4770 500 11180 10 1 10709617 1835 0.00 0.00 12 1.40 0.00 0.00 22400 20241112 -23.53 14620 20241120 17.17 22400 -23.53 20241112 14620 17.17 20241120 22400 -23.53 20241112 14620 17.17 20241120 0.00 N 473980 500 53 억 72883 N N 0 N 00 N
8 20241121 101338 57 100.00 KOSDAQ 오락문화 N N N N N 17220 1240 2 7.76 1943829620 115283 41.78 16080 17430 15860 20750 11190 15980 16861.40 0.68 0 5417 18180 17080 15850 14750 13520 17630 15300 54 4770 500 11180 10 1 10709617 1844 0.00 0.00 12 1.08 0.00 0.00 22400 20241112 -23.12 14620 20241120 17.78 22400 -23.12 20241112 14620 17.78 20241120 22400 -23.12 20241112 14620 17.78 20241120 0.00 N 473980 500 53 억 72883 N N 0 N 00 N
9 20241121 091336 57 100.00 KOSDAQ 오락문화 N N N N N 16140 160 2 1.00 207124710 12819 4.65 16080 16300 15860 20750 11190 15980 16157.68 0.68 0 -3472 18180 17080 15850 14750 13520 17630 15300 54 4770 500 11180 10 1 10709617 1729 0.00 0.00 12 0.12 0.00 0.00 22400 20241112 -27.95 14620 20241120 10.40 22400 -27.95 20241112 14620 10.40 20241120 22400 -27.95 20241112 14620 10.40 20241120 0.00 N 473980 500 53 억 72883 N N 0 N 00 N
10 20241120 161324 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 15980 330 2 2.11 4370419860 275582 142.56 15660 16950 14620 20300 10960 15650 15858.80 0.56 0 14557 17656 16652 15966 14962 14276 16310 14620 54 4650 500 10950 10 1 10709617 1711 0.00 0.00 12 2.57 0.00 0.00 22400 20241112 -28.66 14620 20241120 9.30 22400 -28.66 20241112 14620 9.30 20241120 22400 -28.66 20241112 14620 9.30 20241120 0.00 N 473980 500 53 억 60498 N N 0 N 00 N
11 20241120 151344 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 15940 290 2 1.85 4300226170 271184 140.28 15660 16950 14620 20300 10960 15650 15857.29 0.56 0 15571 17656 16652 15966 14962 14276 16310 14620 54 4650 500 10950 10 1 10709617 1707 0.00 0.00 12 2.53 0.00 0.00 22400 20241112 -28.84 14620 20241120 9.03 22400 -28.84 20241112 14620 9.03 20241120 22400 -28.84 20241112 14620 9.03 20241120 0.00 N 473980 500 53 억 60498 N N 0 N 00 N
12 20241120 141345 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 16460 810 2 5.18 3536769030 223591 115.66 15660 16950 14620 20300 10960 15650 15818.09 0.56 0 6266 17656 16652 15966 14962 14276 16310 14620 54 4650 500 10950 10 1 10709617 1763 0.00 0.00 12 2.09 0.00 0.00 22400 20241112 -26.52 14620 20241120 12.59 22400 -26.52 20241112 14620 12.59 20241120 22400 -26.52 20241112 14620 12.59 20241120 0.00 N 473980 500 53 억 60498 N N 0 N 00 N