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
043610/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
20241118,160444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2150,50,2,2.38,221040225,103270,58.35,2095,2175,2095,2730,1470,2100,2140.41,1.32,0,-8744,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1249,9.03,0.70,12,0.18,238.00,3088.00,3750,20231211,-42.67,2000,20240805,7.50,3635,-40.85,20240103,2000,7.50,20240805,3750,-42.67,20231211,2000,7.50,20240805,2.66,N,043610,500,290 억,,769718,N,N,17,N,00,N
20241118,150448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2155,55,2,2.62,192918105,90145,50.94,2095,2175,2095,2730,1470,2100,2140.09,1.32,0,-9279,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1252,9.05,0.70,12,0.16,238.00,3088.00,3750,20231211,-42.53,2000,20240805,7.75,3635,-40.72,20240103,2000,7.75,20240805,3750,-42.53,20231211,2000,7.75,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N
20241118,140449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2140,40,2,1.90,172051095,80389,45.42,2095,2175,2095,2730,1470,2100,2140.23,1.32,0,-12429,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1244,8.99,0.69,12,0.14,238.00,3088.00,3750,20231211,-42.93,2000,20240805,7.00,3635,-41.13,20240103,2000,7.00,20240805,3750,-42.93,20231211,2000,7.00,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N
20241118,130447,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2140,40,2,1.90,126750150,59223,33.46,2095,2175,2095,2730,1470,2100,2140.22,1.32,0,-13434,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1244,8.99,0.69,12,0.10,238.00,3088.00,3750,20231211,-42.93,2000,20240805,7.00,3635,-41.13,20240103,2000,7.00,20240805,3750,-42.93,20231211,2000,7.00,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N
20241118,120450,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2145,45,2,2.14,117504985,54901,31.02,2095,2175,2095,2730,1470,2100,2140.31,1.32,0,-13092,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1247,9.01,0.69,12,0.09,238.00,3088.00,3750,20231211,-42.80,2000,20240805,7.25,3635,-40.99,20240103,2000,7.25,20240805,3750,-42.80,20231211,2000,7.25,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N
20241118,110448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2155,55,2,2.62,113158425,52882,29.88,2095,2175,2095,2730,1470,2100,2139.83,1.32,0,-12516,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1252,9.05,0.70,12,0.09,238.00,3088.00,3750,20231211,-42.53,2000,20240805,7.75,3635,-40.72,20240103,2000,7.75,20240805,3750,-42.53,20231211,2000,7.75,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N
20241118,100446,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2150,50,2,2.38,69632350,32709,18.48,2095,2170,2095,2730,1470,2100,2128.84,1.32,0,-11076,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1249,9.03,0.70,12,0.06,238.00,3088.00,3750,20231211,-42.67,2000,20240805,7.50,3635,-40.85,20240103,2000,7.50,20240805,3750,-42.67,20231211,2000,7.50,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N
20241118,090443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2105,5,2,0.24,12357265,5898,3.33,2095,2110,2095,2730,1470,2100,2095.16,1.32,0,1090,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1223,8.84,0.68,12,0.01,238.00,3088.00,3750,20231211,-43.87,2000,20240805,5.25,3635,-42.09,20240103,2000,5.25,20240805,3750,-43.87,20231211,2000,5.25,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N
20241115,160458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2100,35,2,1.69,362941225,176578,164.48,2045,2120,2005,2680,1450,2065,2055.40,1.28,0,26571,2148,2106,2078,2036,2008,2092,2022,291,615,500,1440,5,1,58115438,1220,8.82,0.68,12,0.30,238.00,3088.00,3750,20231211,-44.00,2000,20240805,5.00,3635,-42.23,20240103,2000,5.00,20240805,3750,-44.00,20231211,2000,5.00,20240805,2.66,N,043610,500,290 억,,742691,N,N,0,N,00,N
20241115,150508,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2115,50,2,2.42,348761735,169833,158.20,2045,2115,2005,2680,1450,2065,2053.54,1.28,0,27675,2148,2106,2078,2036,2008,2092,2022,291,615,500,1440,5,1,58115438,1229,8.89,0.68,12,0.29,238.00,3088.00,3750,20231211,-43.60,2000,20240805,5.75,3635,-41.82,20240103,2000,5.75,20240805,3750,-43.60,20231211,2000,5.75,20240805,2.66,N,043610,500,290 억,,742691,N,N,0,N,00,N
20241115,140506,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2095,30,2,1.45,287455175,140684,131.05,2045,2100,2005,2680,1450,2065,2043.23,1.28,0,23372,2148,2106,2078,2036,2008,2092,2022,291,615,500,1440,5,1,58115438,1218,8.80,0.68,12,0.24,238.00,3088.00,3750,20231211,-44.13,2000,20240805,4.75,3635,-42.37,20240103,2000,4.75,20240805,3750,-44.13,20231211,2000,4.75,20240805,2.66,N,043610,500,290 억,,742691,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 160444 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2150 50 2 2.38 221040225 103270 58.35 2095 2175 2095 2730 1470 2100 2140.41 1.32 0 -8744 2190 2145 2075 2030 1960 2167 2052 291 630 500 1470 5 1 58115438 1249 9.03 0.70 12 0.18 238.00 3088.00 3750 20231211 -42.67 2000 20240805 7.50 3635 -40.85 20240103 2000 7.50 20240805 3750 -42.67 20231211 2000 7.50 20240805 2.66 N 043610 500 290 억 769718 N N 17 N 00 N
3 20241118 150448 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2155 55 2 2.62 192918105 90145 50.94 2095 2175 2095 2730 1470 2100 2140.09 1.32 0 -9279 2190 2145 2075 2030 1960 2167 2052 291 630 500 1470 5 1 58115438 1252 9.05 0.70 12 0.16 238.00 3088.00 3750 20231211 -42.53 2000 20240805 7.75 3635 -40.72 20240103 2000 7.75 20240805 3750 -42.53 20231211 2000 7.75 20240805 2.66 N 043610 500 290 억 769718 N N 0 N 00 N
4 20241118 140449 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2140 40 2 1.90 172051095 80389 45.42 2095 2175 2095 2730 1470 2100 2140.23 1.32 0 -12429 2190 2145 2075 2030 1960 2167 2052 291 630 500 1470 5 1 58115438 1244 8.99 0.69 12 0.14 238.00 3088.00 3750 20231211 -42.93 2000 20240805 7.00 3635 -41.13 20240103 2000 7.00 20240805 3750 -42.93 20231211 2000 7.00 20240805 2.66 N 043610 500 290 억 769718 N N 0 N 00 N
5 20241118 130447 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2140 40 2 1.90 126750150 59223 33.46 2095 2175 2095 2730 1470 2100 2140.22 1.32 0 -13434 2190 2145 2075 2030 1960 2167 2052 291 630 500 1470 5 1 58115438 1244 8.99 0.69 12 0.10 238.00 3088.00 3750 20231211 -42.93 2000 20240805 7.00 3635 -41.13 20240103 2000 7.00 20240805 3750 -42.93 20231211 2000 7.00 20240805 2.66 N 043610 500 290 억 769718 N N 0 N 00 N
6 20241118 120450 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2145 45 2 2.14 117504985 54901 31.02 2095 2175 2095 2730 1470 2100 2140.31 1.32 0 -13092 2190 2145 2075 2030 1960 2167 2052 291 630 500 1470 5 1 58115438 1247 9.01 0.69 12 0.09 238.00 3088.00 3750 20231211 -42.80 2000 20240805 7.25 3635 -40.99 20240103 2000 7.25 20240805 3750 -42.80 20231211 2000 7.25 20240805 2.66 N 043610 500 290 억 769718 N N 0 N 00 N
7 20241118 110448 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2155 55 2 2.62 113158425 52882 29.88 2095 2175 2095 2730 1470 2100 2139.83 1.32 0 -12516 2190 2145 2075 2030 1960 2167 2052 291 630 500 1470 5 1 58115438 1252 9.05 0.70 12 0.09 238.00 3088.00 3750 20231211 -42.53 2000 20240805 7.75 3635 -40.72 20240103 2000 7.75 20240805 3750 -42.53 20231211 2000 7.75 20240805 2.66 N 043610 500 290 억 769718 N N 0 N 00 N
8 20241118 100446 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2150 50 2 2.38 69632350 32709 18.48 2095 2170 2095 2730 1470 2100 2128.84 1.32 0 -11076 2190 2145 2075 2030 1960 2167 2052 291 630 500 1470 5 1 58115438 1249 9.03 0.70 12 0.06 238.00 3088.00 3750 20231211 -42.67 2000 20240805 7.50 3635 -40.85 20240103 2000 7.50 20240805 3750 -42.67 20231211 2000 7.50 20240805 2.66 N 043610 500 290 억 769718 N N 0 N 00 N
9 20241118 090443 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2105 5 2 0.24 12357265 5898 3.33 2095 2110 2095 2730 1470 2100 2095.16 1.32 0 1090 2190 2145 2075 2030 1960 2167 2052 291 630 500 1470 5 1 58115438 1223 8.84 0.68 12 0.01 238.00 3088.00 3750 20231211 -43.87 2000 20240805 5.25 3635 -42.09 20240103 2000 5.25 20240805 3750 -43.87 20231211 2000 5.25 20240805 2.66 N 043610 500 290 억 769718 N N 0 N 00 N
10 20241115 160458 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2100 35 2 1.69 362941225 176578 164.48 2045 2120 2005 2680 1450 2065 2055.40 1.28 0 26571 2148 2106 2078 2036 2008 2092 2022 291 615 500 1440 5 1 58115438 1220 8.82 0.68 12 0.30 238.00 3088.00 3750 20231211 -44.00 2000 20240805 5.00 3635 -42.23 20240103 2000 5.00 20240805 3750 -44.00 20231211 2000 5.00 20240805 2.66 N 043610 500 290 억 742691 N N 0 N 00 N
11 20241115 150508 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2115 50 2 2.42 348761735 169833 158.20 2045 2115 2005 2680 1450 2065 2053.54 1.28 0 27675 2148 2106 2078 2036 2008 2092 2022 291 615 500 1440 5 1 58115438 1229 8.89 0.68 12 0.29 238.00 3088.00 3750 20231211 -43.60 2000 20240805 5.75 3635 -41.82 20240103 2000 5.75 20240805 3750 -43.60 20231211 2000 5.75 20240805 2.66 N 043610 500 290 억 742691 N N 0 N 00 N
12 20241115 140506 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2095 30 2 1.45 287455175 140684 131.05 2045 2100 2005 2680 1450 2065 2043.23 1.28 0 23372 2148 2106 2078 2036 2008 2092 2022 291 615 500 1440 5 1 58115438 1218 8.80 0.68 12 0.24 238.00 3088.00 3750 20231211 -44.13 2000 20240805 4.75 3635 -42.37 20240103 2000 4.75 20240805 3750 -44.13 20231211 2000 4.75 20240805 2.66 N 043610 500 290 억 742691 N N 0 N 00 N