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
032800/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
20241118,160358,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,625,2,2,0.32,97206284,156440,163.72,623,630,606,809,437,623,621.36,0.48,0,16648,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,287,-2.99,0.47,06,0.34,-209.00,1344.00,2450,20240319,-74.49,599,20241113,4.34,2450,-74.49,20240319,599,4.34,20241113,800,-21.88,20241101,150,316.67,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N
20241118,150400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,624,1,2,0.16,94965196,152851,159.97,623,630,606,809,437,623,621.29,0.48,0,16193,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,287,-2.99,0.46,06,0.33,-209.00,1344.00,2450,20240319,-74.53,599,20241113,4.17,2450,-74.53,20240319,599,4.17,20241113,800,-22.00,20241101,150,316.00,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N
20241118,140401,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,624,1,2,0.16,88153004,141894,148.50,623,630,606,809,437,623,621.26,0.48,0,17110,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,287,-2.99,0.46,06,0.31,-209.00,1344.00,2450,20240319,-74.53,599,20241113,4.17,2450,-74.53,20240319,599,4.17,20241113,800,-22.00,20241101,150,316.00,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N
20241118,130358,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,622,-1,5,-0.16,86804759,139719,146.22,623,630,606,809,437,623,621.28,0.48,0,17404,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,286,-2.98,0.46,06,0.30,-209.00,1344.00,2450,20240319,-74.61,599,20241113,3.84,2450,-74.61,20240319,599,3.84,20241113,800,-22.25,20241101,150,314.67,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N
20241118,120401,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,622,-1,5,-0.16,60591896,97201,101.73,623,630,606,809,437,623,623.37,0.48,0,11521,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,286,-2.98,0.46,06,0.21,-209.00,1344.00,2450,20240319,-74.61,599,20241113,3.84,2450,-74.61,20240319,599,3.84,20241113,800,-22.25,20241101,150,314.67,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N
20241118,110400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,628,5,2,0.80,36949534,59230,61.99,623,630,606,809,437,623,623.83,0.48,0,12199,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,289,-3.00,0.47,06,0.13,-209.00,1344.00,2450,20240319,-74.37,599,20241113,4.84,2450,-74.37,20240319,599,4.84,20241113,800,-21.50,20241101,150,318.67,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N
20241118,100358,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,626,3,2,0.48,23583727,37913,39.68,623,626,606,809,437,623,622.05,0.48,0,7825,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,288,-3.00,0.47,06,0.08,-209.00,1344.00,2450,20240319,-74.45,599,20241113,4.51,2450,-74.45,20240319,599,4.51,20241113,800,-21.75,20241101,150,317.33,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N
20241118,090356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,620,-3,5,-0.48,3323465,5409,5.66,623,623,606,809,437,623,614.43,0.48,0,-225,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,285,-2.97,0.46,06,0.01,-209.00,1344.00,2450,20240319,-74.69,599,20241113,3.51,2450,-74.69,20240319,599,3.51,20241113,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N
20241115,160408,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,623,7,2,1.14,58793984,95546,57.67,616,625,605,800,432,616,615.35,0.49,0,-5138,635,625,613,603,591,630,608,230,184,500,360,1,1,45957058,286,-2.98,0.46,06,0.21,-209.00,1344.00,2450,20240319,-74.57,599,20241113,4.01,2450,-74.57,20240319,599,4.01,20241113,800,-22.12,20241101,150,315.33,20240906,0.00,N,032800,500,229 억,,225656,N,N,0,N,00,N
20241115,150418,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,623,7,2,1.14,56009686,91075,54.97,616,625,605,800,432,616,614.98,0.49,0,-5138,635,625,613,603,591,630,608,230,184,500,360,1,1,45957058,286,-2.98,0.46,06,0.20,-209.00,1344.00,2450,20240319,-74.57,599,20241113,4.01,2450,-74.57,20240319,599,4.01,20241113,800,-22.12,20241101,150,315.33,20240906,0.00,N,032800,500,229 억,,225656,N,N,0,N,00,N
20241115,140413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,5,2,0.81,44270754,72210,43.58,616,625,605,800,432,616,613.08,0.49,0,-5434,635,625,613,603,591,630,608,230,184,500,360,1,1,45957058,285,-2.97,0.46,06,0.16,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,225656,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 160358 57 100.00 KOSDAQ 오락문화 N N N N N 625 2 2 0.32 97206284 156440 163.72 623 630 606 809 437 623 621.36 0.48 0 16648 637 629 617 609 597 634 614 230 186 500 370 1 1 45957058 287 -2.99 0.47 06 0.34 -209.00 1344.00 2450 20240319 -74.49 599 20241113 4.34 2450 -74.49 20240319 599 4.34 20241113 800 -21.88 20241101 150 316.67 20240906 0.00 N 032800 500 229 억 220518 N N 0 N 00 N
3 20241118 150400 57 100.00 KOSDAQ 오락문화 N N N N N 624 1 2 0.16 94965196 152851 159.97 623 630 606 809 437 623 621.29 0.48 0 16193 637 629 617 609 597 634 614 230 186 500 370 1 1 45957058 287 -2.99 0.46 06 0.33 -209.00 1344.00 2450 20240319 -74.53 599 20241113 4.17 2450 -74.53 20240319 599 4.17 20241113 800 -22.00 20241101 150 316.00 20240906 0.00 N 032800 500 229 억 220518 N N 0 N 00 N
4 20241118 140401 57 100.00 KOSDAQ 오락문화 N N N N N 624 1 2 0.16 88153004 141894 148.50 623 630 606 809 437 623 621.26 0.48 0 17110 637 629 617 609 597 634 614 230 186 500 370 1 1 45957058 287 -2.99 0.46 06 0.31 -209.00 1344.00 2450 20240319 -74.53 599 20241113 4.17 2450 -74.53 20240319 599 4.17 20241113 800 -22.00 20241101 150 316.00 20240906 0.00 N 032800 500 229 억 220518 N N 0 N 00 N
5 20241118 130358 57 100.00 KOSDAQ 오락문화 N N N N N 622 -1 5 -0.16 86804759 139719 146.22 623 630 606 809 437 623 621.28 0.48 0 17404 637 629 617 609 597 634 614 230 186 500 370 1 1 45957058 286 -2.98 0.46 06 0.30 -209.00 1344.00 2450 20240319 -74.61 599 20241113 3.84 2450 -74.61 20240319 599 3.84 20241113 800 -22.25 20241101 150 314.67 20240906 0.00 N 032800 500 229 억 220518 N N 0 N 00 N
6 20241118 120401 57 100.00 KOSDAQ 오락문화 N N N N N 622 -1 5 -0.16 60591896 97201 101.73 623 630 606 809 437 623 623.37 0.48 0 11521 637 629 617 609 597 634 614 230 186 500 370 1 1 45957058 286 -2.98 0.46 06 0.21 -209.00 1344.00 2450 20240319 -74.61 599 20241113 3.84 2450 -74.61 20240319 599 3.84 20241113 800 -22.25 20241101 150 314.67 20240906 0.00 N 032800 500 229 억 220518 N N 0 N 00 N
7 20241118 110400 57 100.00 KOSDAQ 오락문화 N N N N N 628 5 2 0.80 36949534 59230 61.99 623 630 606 809 437 623 623.83 0.48 0 12199 637 629 617 609 597 634 614 230 186 500 370 1 1 45957058 289 -3.00 0.47 06 0.13 -209.00 1344.00 2450 20240319 -74.37 599 20241113 4.84 2450 -74.37 20240319 599 4.84 20241113 800 -21.50 20241101 150 318.67 20240906 0.00 N 032800 500 229 억 220518 N N 0 N 00 N
8 20241118 100358 57 100.00 KOSDAQ 오락문화 N N N N N 626 3 2 0.48 23583727 37913 39.68 623 626 606 809 437 623 622.05 0.48 0 7825 637 629 617 609 597 634 614 230 186 500 370 1 1 45957058 288 -3.00 0.47 06 0.08 -209.00 1344.00 2450 20240319 -74.45 599 20241113 4.51 2450 -74.45 20240319 599 4.51 20241113 800 -21.75 20241101 150 317.33 20240906 0.00 N 032800 500 229 억 220518 N N 0 N 00 N
9 20241118 090356 57 100.00 KOSDAQ 오락문화 N N N N N 620 -3 5 -0.48 3323465 5409 5.66 623 623 606 809 437 623 614.43 0.48 0 -225 637 629 617 609 597 634 614 230 186 500 370 1 1 45957058 285 -2.97 0.46 06 0.01 -209.00 1344.00 2450 20240319 -74.69 599 20241113 3.51 2450 -74.69 20240319 599 3.51 20241113 800 -22.50 20241101 150 313.33 20240906 0.00 N 032800 500 229 억 220518 N N 0 N 00 N
10 20241115 160408 57 100.00 KOSDAQ 오락문화 N N N N N 623 7 2 1.14 58793984 95546 57.67 616 625 605 800 432 616 615.35 0.49 0 -5138 635 625 613 603 591 630 608 230 184 500 360 1 1 45957058 286 -2.98 0.46 06 0.21 -209.00 1344.00 2450 20240319 -74.57 599 20241113 4.01 2450 -74.57 20240319 599 4.01 20241113 800 -22.12 20241101 150 315.33 20240906 0.00 N 032800 500 229 억 225656 N N 0 N 00 N
11 20241115 150418 57 100.00 KOSDAQ 오락문화 N N N N N 623 7 2 1.14 56009686 91075 54.97 616 625 605 800 432 616 614.98 0.49 0 -5138 635 625 613 603 591 630 608 230 184 500 360 1 1 45957058 286 -2.98 0.46 06 0.20 -209.00 1344.00 2450 20240319 -74.57 599 20241113 4.01 2450 -74.57 20240319 599 4.01 20241113 800 -22.12 20241101 150 315.33 20240906 0.00 N 032800 500 229 억 225656 N N 0 N 00 N
12 20241115 140413 57 100.00 KOSDAQ 오락문화 N N N N N 621 5 2 0.81 44270754 72210 43.58 616 625 605 800 432 616 613.08 0.49 0 -5434 635 625 613 603 591 630 608 230 184 500 360 1 1 45957058 285 -2.97 0.46 06 0.16 -209.00 1344.00 2450 20240319 -74.65 599 20241113 3.67 2450 -74.65 20240319 599 3.67 20241113 800 -22.38 20241101 150 314.00 20240906 0.00 N 032800 500 229 억 225656 N N 0 N 00 N