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
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
20241121,161323,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10910,-320,5,-2.85,672902770,60661,87.01,11240,11480,10910,14590,7870,11230,11094.38,2.86,0,-5897,11556,11392,11206,11042,10856,11475,11125,8,3360,100,7860,10,1,7785000,849,10.17,3.02,12,0.78,1073.00,3611.00,54800,20240822,-80.09,10460,20241115,4.30,54800,-80.09,20240822,10460,4.30,20241115,54800,-80.09,20240822,10460,4.30,20241115,2.20,N,476080,100,7 억,,223016,N,N,0,N,00,N
20241121,151347,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,10960,-270,5,-2.40,619771470,55792,80.03,11240,11480,10910,14590,7870,11230,11108.61,2.86,0,-6006,11556,11392,11206,11042,10856,11475,11125,8,3360,100,7860,10,1,7785000,853,10.21,3.04,12,0.72,1073.00,3611.00,54800,20240822,-80.00,10460,20241115,4.78,54800,-80.00,20240822,10460,4.78,20241115,54800,-80.00,20240822,10460,4.78,20241115,2.20,N,476080,100,7 억,,223016,N,N,0,N,00,N
20241121,141343,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11160,-70,5,-0.62,485123840,43576,62.51,11240,11480,11000,14590,7870,11230,11132.82,2.86,0,-2582,11556,11392,11206,11042,10856,11475,11125,8,3360,100,7860,10,1,7785000,869,10.40,3.09,12,0.56,1073.00,3611.00,54800,20240822,-79.64,10460,20241115,6.69,54800,-79.64,20240822,10460,6.69,20241115,54800,-79.64,20240822,10460,6.69,20241115,2.20,N,476080,100,7 억,,223016,N,N,0,N,00,N
20241121,131335,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11160,-70,5,-0.62,457335520,41085,58.93,11240,11480,11000,14590,7870,11230,11131.45,2.86,0,-1693,11556,11392,11206,11042,10856,11475,11125,8,3360,100,7860,10,1,7785000,869,10.40,3.09,12,0.53,1073.00,3611.00,54800,20240822,-79.64,10460,20241115,6.69,54800,-79.64,20240822,10460,6.69,20241115,54800,-79.64,20240822,10460,6.69,20241115,2.20,N,476080,100,7 억,,223016,N,N,0,N,00,N
20241121,121338,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11110,-120,5,-1.07,418013750,37544,53.85,11240,11480,11000,14590,7870,11230,11133.97,2.86,0,-1549,11556,11392,11206,11042,10856,11475,11125,8,3360,100,7860,10,1,7785000,865,10.35,3.08,12,0.48,1073.00,3611.00,54800,20240822,-79.73,10460,20241115,6.21,54800,-79.73,20240822,10460,6.21,20241115,54800,-79.73,20240822,10460,6.21,20241115,2.20,N,476080,100,7 억,,223016,N,N,0,N,00,N
20241121,111343,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11220,-10,5,-0.09,383781860,34471,49.45,11240,11480,11000,14590,7870,11230,11133.47,2.86,0,-1916,11556,11392,11206,11042,10856,11475,11125,8,3360,100,7860,10,1,7785000,873,10.46,3.11,12,0.44,1073.00,3611.00,54800,20240822,-79.53,10460,20241115,7.27,54800,-79.53,20240822,10460,7.27,20241115,54800,-79.53,20240822,10460,7.27,20241115,2.20,N,476080,100,7 억,,223016,N,N,0,N,00,N
20241121,101342,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11110,-120,5,-1.07,321184850,28838,41.37,11240,11480,11000,14590,7870,11230,11137.56,2.86,0,-3474,11556,11392,11206,11042,10856,11475,11125,8,3360,100,7860,10,1,7785000,865,10.35,3.08,12,0.37,1073.00,3611.00,54800,20240822,-79.73,10460,20241115,6.21,54800,-79.73,20240822,10460,6.21,20241115,54800,-79.73,20240822,10460,6.21,20241115,2.20,N,476080,100,7 억,,223016,N,N,0,N,00,N
20241121,091340,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11110,-120,5,-1.07,122368970,10879,15.60,11240,11480,11090,14590,7870,11230,11248.18,2.86,0,-2177,11556,11392,11206,11042,10856,11475,11125,8,3360,100,7860,10,1,7785000,865,10.35,3.08,12,0.14,1073.00,3611.00,54800,20240822,-79.73,10460,20241115,6.21,54800,-79.73,20240822,10460,6.21,20241115,54800,-79.73,20240822,10460,6.21,20241115,2.20,N,476080,100,7 억,,223016,N,N,0,N,00,N
20241120,161327,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11230,110,2,0.99,776375220,69204,103.90,11020,11370,11020,14450,7790,11120,11218.66,2.65,0,16924,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,874,10.47,3.11,12,0.89,1073.00,3611.00,54800,20240822,-79.51,10460,20241115,7.36,54800,-79.51,20240822,10460,7.36,20241115,54800,-79.51,20240822,10460,7.36,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N
20241120,151347,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11270,150,2,1.35,750751600,66924,100.48,11020,11370,11020,14450,7790,11120,11217.99,2.65,0,16452,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,877,10.50,3.12,12,0.86,1073.00,3611.00,54800,20240822,-79.43,10460,20241115,7.74,54800,-79.43,20240822,10460,7.74,20241115,54800,-79.43,20240822,10460,7.74,20241115,2.33,N,476080,100,7 억,,206193,N,N,0,N,00,N
20241120,141349,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11280,160,2,1.44,599174730,53439,80.23,11020,11370,11020,14450,7790,11120,11212.33,2.65,0,11813,11586,11352,11186,10952,10786,11270,10870,8,3330,100,7780,10,1,7785000,878,10.51,3.12,12,0.69,1073.00,3611.00,54800,20240822,-79.42,10460,20241115,7.84,54800,-79.42,20240822,10460,7.84,20241115,54800,-79.42,20240822,10460,7.84,20241115,2.33,N,476080,100,7 억,,206193,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 161323 57 100.00 KOSDAQ 오락문화 N N N N N 10910 -320 5 -2.85 672902770 60661 87.01 11240 11480 10910 14590 7870 11230 11094.38 2.86 0 -5897 11556 11392 11206 11042 10856 11475 11125 8 3360 100 7860 10 1 7785000 849 10.17 3.02 12 0.78 1073.00 3611.00 54800 20240822 -80.09 10460 20241115 4.30 54800 -80.09 20240822 10460 4.30 20241115 54800 -80.09 20240822 10460 4.30 20241115 2.20 N 476080 100 7 억 223016 N N 0 N 00 N
3 20241121 151347 57 100.00 KOSDAQ 오락문화 N N N N N 10960 -270 5 -2.40 619771470 55792 80.03 11240 11480 10910 14590 7870 11230 11108.61 2.86 0 -6006 11556 11392 11206 11042 10856 11475 11125 8 3360 100 7860 10 1 7785000 853 10.21 3.04 12 0.72 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 2.20 N 476080 100 7 억 223016 N N 0 N 00 N
4 20241121 141343 57 100.00 KOSDAQ 오락문화 N N N N N 11160 -70 5 -0.62 485123840 43576 62.51 11240 11480 11000 14590 7870 11230 11132.82 2.86 0 -2582 11556 11392 11206 11042 10856 11475 11125 8 3360 100 7860 10 1 7785000 869 10.40 3.09 12 0.56 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 2.20 N 476080 100 7 억 223016 N N 0 N 00 N
5 20241121 131335 57 100.00 KOSDAQ 오락문화 N N N N N 11160 -70 5 -0.62 457335520 41085 58.93 11240 11480 11000 14590 7870 11230 11131.45 2.86 0 -1693 11556 11392 11206 11042 10856 11475 11125 8 3360 100 7860 10 1 7785000 869 10.40 3.09 12 0.53 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 2.20 N 476080 100 7 억 223016 N N 0 N 00 N
6 20241121 121338 57 100.00 KOSDAQ 오락문화 N N N N N 11110 -120 5 -1.07 418013750 37544 53.85 11240 11480 11000 14590 7870 11230 11133.97 2.86 0 -1549 11556 11392 11206 11042 10856 11475 11125 8 3360 100 7860 10 1 7785000 865 10.35 3.08 12 0.48 1073.00 3611.00 54800 20240822 -79.73 10460 20241115 6.21 54800 -79.73 20240822 10460 6.21 20241115 54800 -79.73 20240822 10460 6.21 20241115 2.20 N 476080 100 7 억 223016 N N 0 N 00 N
7 20241121 111343 57 100.00 KOSDAQ 오락문화 N N N N N 11220 -10 5 -0.09 383781860 34471 49.45 11240 11480 11000 14590 7870 11230 11133.47 2.86 0 -1916 11556 11392 11206 11042 10856 11475 11125 8 3360 100 7860 10 1 7785000 873 10.46 3.11 12 0.44 1073.00 3611.00 54800 20240822 -79.53 10460 20241115 7.27 54800 -79.53 20240822 10460 7.27 20241115 54800 -79.53 20240822 10460 7.27 20241115 2.20 N 476080 100 7 억 223016 N N 0 N 00 N
8 20241121 101342 57 100.00 KOSDAQ 오락문화 N N N N N 11110 -120 5 -1.07 321184850 28838 41.37 11240 11480 11000 14590 7870 11230 11137.56 2.86 0 -3474 11556 11392 11206 11042 10856 11475 11125 8 3360 100 7860 10 1 7785000 865 10.35 3.08 12 0.37 1073.00 3611.00 54800 20240822 -79.73 10460 20241115 6.21 54800 -79.73 20240822 10460 6.21 20241115 54800 -79.73 20240822 10460 6.21 20241115 2.20 N 476080 100 7 억 223016 N N 0 N 00 N
9 20241121 091340 57 100.00 KOSDAQ 오락문화 N N N N N 11110 -120 5 -1.07 122368970 10879 15.60 11240 11480 11090 14590 7870 11230 11248.18 2.86 0 -2177 11556 11392 11206 11042 10856 11475 11125 8 3360 100 7860 10 1 7785000 865 10.35 3.08 12 0.14 1073.00 3611.00 54800 20240822 -79.73 10460 20241115 6.21 54800 -79.73 20240822 10460 6.21 20241115 54800 -79.73 20240822 10460 6.21 20241115 2.20 N 476080 100 7 억 223016 N N 0 N 00 N
10 20241120 161327 57 100.00 KOSDAQ 오락문화 N N N N N 11230 110 2 0.99 776375220 69204 103.90 11020 11370 11020 14450 7790 11120 11218.66 2.65 0 16924 11586 11352 11186 10952 10786 11270 10870 8 3330 100 7780 10 1 7785000 874 10.47 3.11 12 0.89 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 2.33 N 476080 100 7 억 206193 N N 0 N 00 N
11 20241120 151347 57 100.00 KOSDAQ 오락문화 N N N N N 11270 150 2 1.35 750751600 66924 100.48 11020 11370 11020 14450 7790 11120 11217.99 2.65 0 16452 11586 11352 11186 10952 10786 11270 10870 8 3330 100 7780 10 1 7785000 877 10.50 3.12 12 0.86 1073.00 3611.00 54800 20240822 -79.43 10460 20241115 7.74 54800 -79.43 20240822 10460 7.74 20241115 54800 -79.43 20240822 10460 7.74 20241115 2.33 N 476080 100 7 억 206193 N N 0 N 00 N
12 20241120 141349 57 100.00 KOSDAQ 오락문화 N N N N N 11280 160 2 1.44 599174730 53439 80.23 11020 11370 11020 14450 7790 11120 11212.33 2.65 0 11813 11586 11352 11186 10952 10786 11270 10870 8 3330 100 7780 10 1 7785000 878 10.51 3.12 12 0.69 1073.00 3611.00 54800 20240822 -79.42 10460 20241115 7.84 54800 -79.42 20240822 10460 7.84 20241115 54800 -79.42 20240822 10460 7.84 20241115 2.33 N 476080 100 7 억 206193 N N 0 N 00 N