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
206560/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
20241118,160855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,150,2,1.92,1111370370,140248,77.75,7820,8070,7720,10150,5470,7810,7924.39,0.73,0,8133,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,2023,-132.67,3.64,12,0.55,-60.00,2186.00,10620,20240109,-25.05,4870,20240805,63.45,10620,-25.05,20240109,4870,63.45,20240805,10620,-25.05,20240109,4870,63.45,20240805,2.29,N,206560,500,127 억,,186574,N,N,3,N,00,N
20241118,150906,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7850,40,2,0.51,1071625200,135226,74.97,7820,8070,7720,10150,5470,7810,7924.78,0.73,0,9725,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,1995,-130.83,3.59,12,0.53,-60.00,2186.00,10620,20240109,-26.08,4870,20240805,61.19,10620,-26.08,20240109,4870,61.19,20240805,10620,-26.08,20240109,4870,61.19,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N
20241118,140908,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7810,0,3,0.00,975356860,122931,68.15,7820,8070,7720,10150,5470,7810,7934.28,0.73,0,5669,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,1985,-130.17,3.57,12,0.48,-60.00,2186.00,10620,20240109,-26.46,4870,20240805,60.37,10620,-26.46,20240109,4870,60.37,20240805,10620,-26.46,20240109,4870,60.37,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N
20241118,130903,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7920,110,2,1.41,820506060,103210,57.22,7820,8070,7720,10150,5470,7810,7950.01,0.73,0,3351,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,2013,-132.00,3.62,12,0.41,-60.00,2186.00,10620,20240109,-25.42,4870,20240805,62.63,10620,-25.42,20240109,4870,62.63,20240805,10620,-25.42,20240109,4870,62.63,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N
20241118,120906,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7920,110,2,1.41,748264990,94069,52.15,7820,8070,7720,10150,5470,7810,7954.58,0.73,0,5601,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,2013,-132.00,3.62,12,0.37,-60.00,2186.00,10620,20240109,-25.42,4870,20240805,62.63,10620,-25.42,20240109,4870,62.63,20240805,10620,-25.42,20240109,4870,62.63,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N
20241118,110906,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,200,2,2.56,624609910,78511,43.53,7820,8070,7720,10150,5470,7810,7955.89,0.73,0,1968,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,2035,-133.50,3.66,12,0.31,-60.00,2186.00,10620,20240109,-24.58,4870,20240805,64.48,10620,-24.58,20240109,4870,64.48,20240805,10620,-24.58,20240109,4870,64.48,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N
20241118,100855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7980,170,2,2.18,517078660,65036,36.05,7820,8070,7720,10150,5470,7810,7950.87,0.73,0,-1727,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,2028,-133.00,3.65,12,0.26,-60.00,2186.00,10620,20240109,-24.86,4870,20240805,63.86,10620,-24.86,20240109,4870,63.86,20240805,10620,-24.86,20240109,4870,63.86,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N
20241118,090855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7770,-40,5,-0.51,94936160,12168,6.75,7820,7900,7720,10150,5470,7810,7802.05,0.73,0,-2891,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,1974,-129.50,3.55,12,0.05,-60.00,2186.00,10620,20240109,-26.84,4870,20240805,59.55,10620,-26.84,20240109,4870,59.55,20240805,10620,-26.84,20240109,4870,59.55,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N
20241115,160926,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7810,280,2,3.72,1357313220,180219,137.38,7430,7840,7250,9780,5280,7530,7530.55,0.70,0,8225,7750,7640,7500,7390,7250,7695,7445,127,2250,500,5420,10,1,25411736,1985,-130.17,3.57,12,0.71,-60.00,2186.00,10620,20240109,-26.46,4870,20240805,60.37,10620,-26.46,20240109,4870,60.37,20240805,10620,-26.46,20240109,4870,60.37,20240805,2.33,N,206560,500,127 억,,178602,N,N,0,N,00,N
20241115,150953,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,270,2,3.59,1269629730,168998,128.82,7430,7840,7250,9780,5280,7530,7512.69,0.70,0,9460,7750,7640,7500,7390,7250,7695,7445,127,2250,500,5420,10,1,25411736,1982,-130.00,3.57,12,0.67,-60.00,2186.00,10620,20240109,-26.55,4870,20240805,60.16,10620,-26.55,20240109,4870,60.16,20240805,10620,-26.55,20240109,4870,60.16,20240805,2.33,N,206560,500,127 억,,178602,N,N,0,N,00,N
20241115,140943,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7790,260,2,3.45,1091510660,146160,111.41,7430,7790,7250,9780,5280,7530,7467.90,0.70,0,7952,7750,7640,7500,7390,7250,7695,7445,127,2250,500,5420,10,1,25411736,1980,-129.83,3.56,12,0.58,-60.00,2186.00,10620,20240109,-26.65,4870,20240805,59.96,10620,-26.65,20240109,4870,59.96,20240805,10620,-26.65,20240109,4870,59.96,20240805,2.33,N,206560,500,127 억,,178602,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 160855 57 100.00 KOSDAQ 오락문화 N N N N N 7960 150 2 1.92 1111370370 140248 77.75 7820 8070 7720 10150 5470 7810 7924.39 0.73 0 8133 8223 8016 7633 7426 7043 8120 7530 127 2340 500 5620 10 1 25411736 2023 -132.67 3.64 12 0.55 -60.00 2186.00 10620 20240109 -25.05 4870 20240805 63.45 10620 -25.05 20240109 4870 63.45 20240805 10620 -25.05 20240109 4870 63.45 20240805 2.29 N 206560 500 127 억 186574 N N 3 N 00 N
3 20241118 150906 57 100.00 KOSDAQ 오락문화 N N N N N 7850 40 2 0.51 1071625200 135226 74.97 7820 8070 7720 10150 5470 7810 7924.78 0.73 0 9725 8223 8016 7633 7426 7043 8120 7530 127 2340 500 5620 10 1 25411736 1995 -130.83 3.59 12 0.53 -60.00 2186.00 10620 20240109 -26.08 4870 20240805 61.19 10620 -26.08 20240109 4870 61.19 20240805 10620 -26.08 20240109 4870 61.19 20240805 2.29 N 206560 500 127 억 186574 N N 0 N 00 N
4 20241118 140908 57 100.00 KOSDAQ 오락문화 N N N N N 7810 0 3 0.00 975356860 122931 68.15 7820 8070 7720 10150 5470 7810 7934.28 0.73 0 5669 8223 8016 7633 7426 7043 8120 7530 127 2340 500 5620 10 1 25411736 1985 -130.17 3.57 12 0.48 -60.00 2186.00 10620 20240109 -26.46 4870 20240805 60.37 10620 -26.46 20240109 4870 60.37 20240805 10620 -26.46 20240109 4870 60.37 20240805 2.29 N 206560 500 127 억 186574 N N 0 N 00 N
5 20241118 130903 57 100.00 KOSDAQ 오락문화 N N N N N 7920 110 2 1.41 820506060 103210 57.22 7820 8070 7720 10150 5470 7810 7950.01 0.73 0 3351 8223 8016 7633 7426 7043 8120 7530 127 2340 500 5620 10 1 25411736 2013 -132.00 3.62 12 0.41 -60.00 2186.00 10620 20240109 -25.42 4870 20240805 62.63 10620 -25.42 20240109 4870 62.63 20240805 10620 -25.42 20240109 4870 62.63 20240805 2.29 N 206560 500 127 억 186574 N N 0 N 00 N
6 20241118 120906 57 100.00 KOSDAQ 오락문화 N N N N N 7920 110 2 1.41 748264990 94069 52.15 7820 8070 7720 10150 5470 7810 7954.58 0.73 0 5601 8223 8016 7633 7426 7043 8120 7530 127 2340 500 5620 10 1 25411736 2013 -132.00 3.62 12 0.37 -60.00 2186.00 10620 20240109 -25.42 4870 20240805 62.63 10620 -25.42 20240109 4870 62.63 20240805 10620 -25.42 20240109 4870 62.63 20240805 2.29 N 206560 500 127 억 186574 N N 0 N 00 N
7 20241118 110906 57 100.00 KOSDAQ 오락문화 N N N N N 8010 200 2 2.56 624609910 78511 43.53 7820 8070 7720 10150 5470 7810 7955.89 0.73 0 1968 8223 8016 7633 7426 7043 8120 7530 127 2340 500 5620 10 1 25411736 2035 -133.50 3.66 12 0.31 -60.00 2186.00 10620 20240109 -24.58 4870 20240805 64.48 10620 -24.58 20240109 4870 64.48 20240805 10620 -24.58 20240109 4870 64.48 20240805 2.29 N 206560 500 127 억 186574 N N 0 N 00 N
8 20241118 100855 57 100.00 KOSDAQ 오락문화 N N N N N 7980 170 2 2.18 517078660 65036 36.05 7820 8070 7720 10150 5470 7810 7950.87 0.73 0 -1727 8223 8016 7633 7426 7043 8120 7530 127 2340 500 5620 10 1 25411736 2028 -133.00 3.65 12 0.26 -60.00 2186.00 10620 20240109 -24.86 4870 20240805 63.86 10620 -24.86 20240109 4870 63.86 20240805 10620 -24.86 20240109 4870 63.86 20240805 2.29 N 206560 500 127 억 186574 N N 0 N 00 N
9 20241118 090855 57 100.00 KOSDAQ 오락문화 N N N N N 7770 -40 5 -0.51 94936160 12168 6.75 7820 7900 7720 10150 5470 7810 7802.05 0.73 0 -2891 8223 8016 7633 7426 7043 8120 7530 127 2340 500 5620 10 1 25411736 1974 -129.50 3.55 12 0.05 -60.00 2186.00 10620 20240109 -26.84 4870 20240805 59.55 10620 -26.84 20240109 4870 59.55 20240805 10620 -26.84 20240109 4870 59.55 20240805 2.29 N 206560 500 127 억 186574 N N 0 N 00 N
10 20241115 160926 57 100.00 KOSDAQ 오락문화 N N N N N 7810 280 2 3.72 1357313220 180219 137.38 7430 7840 7250 9780 5280 7530 7530.55 0.70 0 8225 7750 7640 7500 7390 7250 7695 7445 127 2250 500 5420 10 1 25411736 1985 -130.17 3.57 12 0.71 -60.00 2186.00 10620 20240109 -26.46 4870 20240805 60.37 10620 -26.46 20240109 4870 60.37 20240805 10620 -26.46 20240109 4870 60.37 20240805 2.33 N 206560 500 127 억 178602 N N 0 N 00 N
11 20241115 150953 57 100.00 KOSDAQ 오락문화 N N N N N 7800 270 2 3.59 1269629730 168998 128.82 7430 7840 7250 9780 5280 7530 7512.69 0.70 0 9460 7750 7640 7500 7390 7250 7695 7445 127 2250 500 5420 10 1 25411736 1982 -130.00 3.57 12 0.67 -60.00 2186.00 10620 20240109 -26.55 4870 20240805 60.16 10620 -26.55 20240109 4870 60.16 20240805 10620 -26.55 20240109 4870 60.16 20240805 2.33 N 206560 500 127 억 178602 N N 0 N 00 N
12 20241115 140943 57 100.00 KOSDAQ 오락문화 N N N N N 7790 260 2 3.45 1091510660 146160 111.41 7430 7790 7250 9780 5280 7530 7467.90 0.70 0 7952 7750 7640 7500 7390 7250 7695 7445 127 2250 500 5420 10 1 25411736 1980 -129.83 3.56 12 0.58 -60.00 2186.00 10620 20240109 -26.65 4870 20240805 59.96 10620 -26.65 20240109 4870 59.96 20240805 10620 -26.65 20240109 4870 59.96 20240805 2.33 N 206560 500 127 억 178602 N N 0 N 00 N