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
054780/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
20241118,160522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,0,3,0.00,151199780,36346,67.26,4145,4290,4095,5330,2870,4100,4160.01,6.87,0,6628,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,801,-14.86,1.36,12,0.19,-276.00,3004.00,8090,20240110,-49.32,3875,20241115,5.81,8090,-49.32,20240110,3875,5.81,20241115,8090,-49.32,20240110,3875,5.81,20241115,2.44,N,054780,500,97 억,,1343064,N,N,67,N,00,N
20241118,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4145,45,2,1.10,139669365,33545,62.07,4145,4290,4095,5330,2870,4100,4163.64,6.87,0,6412,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,810,-15.02,1.38,12,0.17,-276.00,3004.00,8090,20240110,-48.76,3875,20241115,6.97,8090,-48.76,20240110,3875,6.97,20241115,8090,-48.76,20240110,3875,6.97,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N
20241118,140526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4105,5,2,0.12,129740490,31127,57.60,4145,4290,4095,5330,2870,4100,4168.10,6.87,0,6321,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,802,-14.87,1.37,12,0.16,-276.00,3004.00,8090,20240110,-49.26,3875,20241115,5.94,8090,-49.26,20240110,3875,5.94,20241115,8090,-49.26,20240110,3875,5.94,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N
20241118,130524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4155,55,2,1.34,90780330,21648,40.06,4145,4290,4105,5330,2870,4100,4193.47,6.87,0,6164,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,812,-15.05,1.38,12,0.11,-276.00,3004.00,8090,20240110,-48.64,3875,20241115,7.23,8090,-48.64,20240110,3875,7.23,20241115,8090,-48.64,20240110,3875,7.23,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N
20241118,120527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4155,55,2,1.34,87968595,20971,38.81,4145,4290,4105,5330,2870,4100,4194.77,6.87,0,6042,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,812,-15.05,1.38,12,0.11,-276.00,3004.00,8090,20240110,-48.64,3875,20241115,7.23,8090,-48.64,20240110,3875,7.23,20241115,8090,-48.64,20240110,3875,7.23,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N
20241118,110525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4195,95,2,2.32,76580060,18236,33.74,4145,4290,4105,5330,2870,4100,4199.39,6.87,0,5970,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,820,-15.20,1.40,12,0.09,-276.00,3004.00,8090,20240110,-48.15,3875,20241115,8.26,8090,-48.15,20240110,3875,8.26,20241115,8090,-48.15,20240110,3875,8.26,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N
20241118,100522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4195,95,2,2.32,70272620,16731,30.96,4145,4290,4105,5330,2870,4100,4200.14,6.87,0,6179,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,820,-15.20,1.40,12,0.09,-276.00,3004.00,8090,20240110,-48.15,3875,20241115,8.26,8090,-48.15,20240110,3875,8.26,20241115,8090,-48.15,20240110,3875,8.26,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N
20241118,090520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4150,50,2,1.22,9937215,2395,4.43,4145,4175,4140,5330,2870,4100,4149.15,6.87,0,646,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,811,-15.04,1.38,12,0.01,-276.00,3004.00,8090,20240110,-48.70,3875,20241115,7.10,8090,-48.70,20240110,3875,7.10,20241115,8090,-48.70,20240110,3875,7.10,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N
20241115,160536,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,4100,65,2,1.61,210354335,53147,140.60,4030,4115,3875,5240,2825,4035,3957.96,6.87,0,903,4275,4155,4070,3950,3865,4112,3907,98,1205,500,2980,5,1,19547793,801,-14.86,1.36,12,0.27,-276.00,3004.00,8090,20240110,-49.32,3875,20241115,5.81,8090,-49.32,20240110,3875,5.81,20241115,8090,-49.32,20240110,3875,5.81,20241115,2.66,N,054780,500,97 억,,1342165,N,N,575,N,00,N
20241115,150548,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,4105,70,2,1.73,205620170,51990,137.54,4030,4110,3875,5240,2825,4035,3954.99,6.87,0,564,4275,4155,4070,3950,3865,4112,3907,98,1205,500,2980,5,1,19547793,802,-14.87,1.37,12,0.27,-276.00,3004.00,8090,20240110,-49.26,3875,20241115,5.94,8090,-49.26,20240110,3875,5.94,20241115,8090,-49.26,20240110,3875,5.94,20241115,2.66,N,054780,500,97 억,,1342165,N,N,133,N,00,N
20241115,140544,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,4085,50,2,1.24,193187110,48950,129.50,4030,4090,3875,5240,2825,4035,3946.62,6.87,0,-1771,4275,4155,4070,3950,3865,4112,3907,98,1205,500,2980,5,1,19547793,799,-14.80,1.36,12,0.25,-276.00,3004.00,8090,20240110,-49.51,3875,20241115,5.42,8090,-49.51,20240110,3875,5.42,20241115,8090,-49.51,20240110,3875,5.42,20241115,2.66,N,054780,500,97 억,,1342165,N,N,133,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 160522 57 100.00 KOSDAQ 오락문화 N N N N N 4100 0 3 0.00 151199780 36346 67.26 4145 4290 4095 5330 2870 4100 4160.01 6.87 0 6628 4270 4185 4030 3945 3790 4227 3987 98 1230 500 3030 5 1 19547793 801 -14.86 1.36 12 0.19 -276.00 3004.00 8090 20240110 -49.32 3875 20241115 5.81 8090 -49.32 20240110 3875 5.81 20241115 8090 -49.32 20240110 3875 5.81 20241115 2.44 N 054780 500 97 억 1343064 N N 67 N 00 N
3 20241118 150525 57 100.00 KOSDAQ 오락문화 N N N N N 4145 45 2 1.10 139669365 33545 62.07 4145 4290 4095 5330 2870 4100 4163.64 6.87 0 6412 4270 4185 4030 3945 3790 4227 3987 98 1230 500 3030 5 1 19547793 810 -15.02 1.38 12 0.17 -276.00 3004.00 8090 20240110 -48.76 3875 20241115 6.97 8090 -48.76 20240110 3875 6.97 20241115 8090 -48.76 20240110 3875 6.97 20241115 2.44 N 054780 500 97 억 1343064 N N 575 N 00 N
4 20241118 140526 57 100.00 KOSDAQ 오락문화 N N N N N 4105 5 2 0.12 129740490 31127 57.60 4145 4290 4095 5330 2870 4100 4168.10 6.87 0 6321 4270 4185 4030 3945 3790 4227 3987 98 1230 500 3030 5 1 19547793 802 -14.87 1.37 12 0.16 -276.00 3004.00 8090 20240110 -49.26 3875 20241115 5.94 8090 -49.26 20240110 3875 5.94 20241115 8090 -49.26 20240110 3875 5.94 20241115 2.44 N 054780 500 97 억 1343064 N N 575 N 00 N
5 20241118 130524 57 100.00 KOSDAQ 오락문화 N N N N N 4155 55 2 1.34 90780330 21648 40.06 4145 4290 4105 5330 2870 4100 4193.47 6.87 0 6164 4270 4185 4030 3945 3790 4227 3987 98 1230 500 3030 5 1 19547793 812 -15.05 1.38 12 0.11 -276.00 3004.00 8090 20240110 -48.64 3875 20241115 7.23 8090 -48.64 20240110 3875 7.23 20241115 8090 -48.64 20240110 3875 7.23 20241115 2.44 N 054780 500 97 억 1343064 N N 575 N 00 N
6 20241118 120527 57 100.00 KOSDAQ 오락문화 N N N N N 4155 55 2 1.34 87968595 20971 38.81 4145 4290 4105 5330 2870 4100 4194.77 6.87 0 6042 4270 4185 4030 3945 3790 4227 3987 98 1230 500 3030 5 1 19547793 812 -15.05 1.38 12 0.11 -276.00 3004.00 8090 20240110 -48.64 3875 20241115 7.23 8090 -48.64 20240110 3875 7.23 20241115 8090 -48.64 20240110 3875 7.23 20241115 2.44 N 054780 500 97 억 1343064 N N 575 N 00 N
7 20241118 110525 57 100.00 KOSDAQ 오락문화 N N N N N 4195 95 2 2.32 76580060 18236 33.74 4145 4290 4105 5330 2870 4100 4199.39 6.87 0 5970 4270 4185 4030 3945 3790 4227 3987 98 1230 500 3030 5 1 19547793 820 -15.20 1.40 12 0.09 -276.00 3004.00 8090 20240110 -48.15 3875 20241115 8.26 8090 -48.15 20240110 3875 8.26 20241115 8090 -48.15 20240110 3875 8.26 20241115 2.44 N 054780 500 97 억 1343064 N N 575 N 00 N
8 20241118 100522 57 100.00 KOSDAQ 오락문화 N N N N N 4195 95 2 2.32 70272620 16731 30.96 4145 4290 4105 5330 2870 4100 4200.14 6.87 0 6179 4270 4185 4030 3945 3790 4227 3987 98 1230 500 3030 5 1 19547793 820 -15.20 1.40 12 0.09 -276.00 3004.00 8090 20240110 -48.15 3875 20241115 8.26 8090 -48.15 20240110 3875 8.26 20241115 8090 -48.15 20240110 3875 8.26 20241115 2.44 N 054780 500 97 억 1343064 N N 575 N 00 N
9 20241118 090520 57 100.00 KOSDAQ 오락문화 N N N N N 4150 50 2 1.22 9937215 2395 4.43 4145 4175 4140 5330 2870 4100 4149.15 6.87 0 646 4270 4185 4030 3945 3790 4227 3987 98 1230 500 3030 5 1 19547793 811 -15.04 1.38 12 0.01 -276.00 3004.00 8090 20240110 -48.70 3875 20241115 7.10 8090 -48.70 20240110 3875 7.10 20241115 8090 -48.70 20240110 3875 7.10 20241115 2.44 N 054780 500 97 억 1343064 N N 575 N 00 N
10 20241115 160536 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 4100 65 2 1.61 210354335 53147 140.60 4030 4115 3875 5240 2825 4035 3957.96 6.87 0 903 4275 4155 4070 3950 3865 4112 3907 98 1205 500 2980 5 1 19547793 801 -14.86 1.36 12 0.27 -276.00 3004.00 8090 20240110 -49.32 3875 20241115 5.81 8090 -49.32 20240110 3875 5.81 20241115 8090 -49.32 20240110 3875 5.81 20241115 2.66 N 054780 500 97 억 1342165 N N 575 N 00 N
11 20241115 150548 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 4105 70 2 1.73 205620170 51990 137.54 4030 4110 3875 5240 2825 4035 3954.99 6.87 0 564 4275 4155 4070 3950 3865 4112 3907 98 1205 500 2980 5 1 19547793 802 -14.87 1.37 12 0.27 -276.00 3004.00 8090 20240110 -49.26 3875 20241115 5.94 8090 -49.26 20240110 3875 5.94 20241115 8090 -49.26 20240110 3875 5.94 20241115 2.66 N 054780 500 97 억 1342165 N N 133 N 00 N
12 20241115 140544 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 4085 50 2 1.24 193187110 48950 129.50 4030 4090 3875 5240 2825 4035 3946.62 6.87 0 -1771 4275 4155 4070 3950 3865 4112 3907 98 1205 500 2980 5 1 19547793 799 -14.80 1.36 12 0.25 -276.00 3004.00 8090 20240110 -49.51 3875 20241115 5.42 8090 -49.51 20240110 3875 5.42 20241115 8090 -49.51 20240110 3875 5.42 20241115 2.66 N 054780 500 97 억 1342165 N N 133 N 00 N