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
310200/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
20241118,161036,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2620,-15,5,-0.57,299962875,114314,84.26,2690,2690,2570,3425,1845,2635,2624.03,1.70,0,9957,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1193,13.30,1.25,12,0.25,197.00,2099.00,4185,20240311,-37.40,2485,20240805,5.43,4185,-37.40,20240311,2485,5.43,20240805,4185,-37.40,20240311,2485,5.43,20240805,4.05,N,310200,100,45 억,,772752,N,N,865,N,00,N
20241118,151050,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2610,-25,5,-0.95,286024395,108981,80.33,2690,2690,2570,3425,1845,2635,2624.53,1.70,0,10514,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1188,13.25,1.24,12,0.24,197.00,2099.00,4185,20240311,-37.63,2485,20240805,5.03,4185,-37.63,20240311,2485,5.03,20240805,4185,-37.63,20240311,2485,5.03,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N
20241118,141052,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2610,-25,5,-0.95,240178660,91435,67.39,2690,2690,2570,3425,1845,2635,2626.77,1.70,0,5640,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1188,13.25,1.24,12,0.20,197.00,2099.00,4185,20240311,-37.63,2485,20240805,5.03,4185,-37.63,20240311,2485,5.03,20240805,4185,-37.63,20240311,2485,5.03,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N
20241118,131045,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,-10,5,-0.38,178692125,67826,49.99,2690,2690,2570,3425,1845,2635,2634.57,1.70,0,3189,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1195,13.32,1.25,12,0.15,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N
20241118,121049,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2630,-5,5,-0.19,105484905,39895,29.41,2690,2690,2570,3425,1845,2635,2644.06,1.70,0,543,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1197,13.35,1.25,12,0.09,197.00,2099.00,4185,20240311,-37.16,2485,20240805,5.84,4185,-37.16,20240311,2485,5.84,20240805,4185,-37.16,20240311,2485,5.84,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N
20241118,111050,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2660,25,2,0.95,61766380,23322,17.19,2690,2690,2570,3425,1845,2635,2648.42,1.70,0,-1419,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1211,13.50,1.27,12,0.05,197.00,2099.00,4185,20240311,-36.44,2485,20240805,7.04,4185,-36.44,20240311,2485,7.04,20240805,4185,-36.44,20240311,2485,7.04,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N
20241118,101038,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2675,40,2,1.52,36590845,13857,10.21,2690,2690,2570,3425,1845,2635,2640.60,1.70,0,-43,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1218,13.58,1.27,12,0.03,197.00,2099.00,4185,20240311,-36.08,2485,20240805,7.65,4185,-36.08,20240311,2485,7.65,20240805,4185,-36.08,20240311,2485,7.65,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N
20241118,091037,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2620,-15,5,-0.57,13793635,5241,3.86,2690,2690,2570,3425,1845,2635,2631.87,1.70,0,-264,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1193,13.30,1.25,12,0.01,197.00,2099.00,4185,20240311,-37.40,2485,20240805,5.43,4185,-37.40,20240311,2485,5.43,20240805,4185,-37.40,20240311,2485,5.43,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N
20241115,161115,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2635,30,2,1.15,353488060,135251,79.65,2610,2690,2520,3385,1825,2605,2613.57,1.67,0,12055,2718,2661,2603,2546,2488,2690,2575,46,780,100,1870,5,1,45520979,1199,13.38,1.26,12,0.30,197.00,2099.00,4185,20240311,-37.04,2485,20240805,6.04,4185,-37.04,20240311,2485,6.04,20240805,4185,-37.04,20240311,2485,6.04,20240805,4.12,N,310200,100,45 억,,760253,N,N,1287,N,00,N
20241115,151151,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2655,50,2,1.92,336900115,128977,75.96,2610,2690,2520,3385,1825,2605,2612.09,1.67,0,11741,2718,2661,2603,2546,2488,2690,2575,46,780,100,1870,5,1,45520979,1209,13.48,1.26,12,0.28,197.00,2099.00,4185,20240311,-36.56,2485,20240805,6.84,4185,-36.56,20240311,2485,6.84,20240805,4185,-36.56,20240311,2485,6.84,20240805,4.12,N,310200,100,45 억,,760253,N,N,675,N,00,N
20241115,141136,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2680,75,2,2.88,289496445,111166,65.47,2610,2690,2520,3385,1825,2605,2604.18,1.67,0,10966,2718,2661,2603,2546,2488,2690,2575,46,780,100,1870,5,1,45520979,1220,13.60,1.28,12,0.24,197.00,2099.00,4185,20240311,-35.96,2485,20240805,7.85,4185,-35.96,20240311,2485,7.85,20240805,4185,-35.96,20240311,2485,7.85,20240805,4.12,N,310200,100,45 억,,760253,N,N,675,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 161036 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2620 -15 5 -0.57 299962875 114314 84.26 2690 2690 2570 3425 1845 2635 2624.03 1.70 0 9957 2785 2710 2615 2540 2445 2747 2577 46 790 100 1890 5 1 45520979 1193 13.30 1.25 12 0.25 197.00 2099.00 4185 20240311 -37.40 2485 20240805 5.43 4185 -37.40 20240311 2485 5.43 20240805 4185 -37.40 20240311 2485 5.43 20240805 4.05 N 310200 100 45 억 772752 N N 865 N 00 N
3 20241118 151050 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2610 -25 5 -0.95 286024395 108981 80.33 2690 2690 2570 3425 1845 2635 2624.53 1.70 0 10514 2785 2710 2615 2540 2445 2747 2577 46 790 100 1890 5 1 45520979 1188 13.25 1.24 12 0.24 197.00 2099.00 4185 20240311 -37.63 2485 20240805 5.03 4185 -37.63 20240311 2485 5.03 20240805 4185 -37.63 20240311 2485 5.03 20240805 4.05 N 310200 100 45 억 772752 N N 1287 N 00 N
4 20241118 141052 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2610 -25 5 -0.95 240178660 91435 67.39 2690 2690 2570 3425 1845 2635 2626.77 1.70 0 5640 2785 2710 2615 2540 2445 2747 2577 46 790 100 1890 5 1 45520979 1188 13.25 1.24 12 0.20 197.00 2099.00 4185 20240311 -37.63 2485 20240805 5.03 4185 -37.63 20240311 2485 5.03 20240805 4185 -37.63 20240311 2485 5.03 20240805 4.05 N 310200 100 45 억 772752 N N 1287 N 00 N
5 20241118 131045 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2625 -10 5 -0.38 178692125 67826 49.99 2690 2690 2570 3425 1845 2635 2634.57 1.70 0 3189 2785 2710 2615 2540 2445 2747 2577 46 790 100 1890 5 1 45520979 1195 13.32 1.25 12 0.15 197.00 2099.00 4185 20240311 -37.28 2485 20240805 5.63 4185 -37.28 20240311 2485 5.63 20240805 4185 -37.28 20240311 2485 5.63 20240805 4.05 N 310200 100 45 억 772752 N N 1287 N 00 N
6 20241118 121049 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2630 -5 5 -0.19 105484905 39895 29.41 2690 2690 2570 3425 1845 2635 2644.06 1.70 0 543 2785 2710 2615 2540 2445 2747 2577 46 790 100 1890 5 1 45520979 1197 13.35 1.25 12 0.09 197.00 2099.00 4185 20240311 -37.16 2485 20240805 5.84 4185 -37.16 20240311 2485 5.84 20240805 4185 -37.16 20240311 2485 5.84 20240805 4.05 N 310200 100 45 억 772752 N N 1287 N 00 N
7 20241118 111050 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2660 25 2 0.95 61766380 23322 17.19 2690 2690 2570 3425 1845 2635 2648.42 1.70 0 -1419 2785 2710 2615 2540 2445 2747 2577 46 790 100 1890 5 1 45520979 1211 13.50 1.27 12 0.05 197.00 2099.00 4185 20240311 -36.44 2485 20240805 7.04 4185 -36.44 20240311 2485 7.04 20240805 4185 -36.44 20240311 2485 7.04 20240805 4.05 N 310200 100 45 억 772752 N N 1287 N 00 N
8 20241118 101038 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2675 40 2 1.52 36590845 13857 10.21 2690 2690 2570 3425 1845 2635 2640.60 1.70 0 -43 2785 2710 2615 2540 2445 2747 2577 46 790 100 1890 5 1 45520979 1218 13.58 1.27 12 0.03 197.00 2099.00 4185 20240311 -36.08 2485 20240805 7.65 4185 -36.08 20240311 2485 7.65 20240805 4185 -36.08 20240311 2485 7.65 20240805 4.05 N 310200 100 45 억 772752 N N 1287 N 00 N
9 20241118 091037 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2620 -15 5 -0.57 13793635 5241 3.86 2690 2690 2570 3425 1845 2635 2631.87 1.70 0 -264 2785 2710 2615 2540 2445 2747 2577 46 790 100 1890 5 1 45520979 1193 13.30 1.25 12 0.01 197.00 2099.00 4185 20240311 -37.40 2485 20240805 5.43 4185 -37.40 20240311 2485 5.43 20240805 4185 -37.40 20240311 2485 5.43 20240805 4.05 N 310200 100 45 억 772752 N N 1287 N 00 N
10 20241115 161115 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2635 30 2 1.15 353488060 135251 79.65 2610 2690 2520 3385 1825 2605 2613.57 1.67 0 12055 2718 2661 2603 2546 2488 2690 2575 46 780 100 1870 5 1 45520979 1199 13.38 1.26 12 0.30 197.00 2099.00 4185 20240311 -37.04 2485 20240805 6.04 4185 -37.04 20240311 2485 6.04 20240805 4185 -37.04 20240311 2485 6.04 20240805 4.12 N 310200 100 45 억 760253 N N 1287 N 00 N
11 20241115 151151 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2655 50 2 1.92 336900115 128977 75.96 2610 2690 2520 3385 1825 2605 2612.09 1.67 0 11741 2718 2661 2603 2546 2488 2690 2575 46 780 100 1870 5 1 45520979 1209 13.48 1.26 12 0.28 197.00 2099.00 4185 20240311 -36.56 2485 20240805 6.84 4185 -36.56 20240311 2485 6.84 20240805 4185 -36.56 20240311 2485 6.84 20240805 4.12 N 310200 100 45 억 760253 N N 675 N 00 N
12 20241115 141136 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 2680 75 2 2.88 289496445 111166 65.47 2610 2690 2520 3385 1825 2605 2604.18 1.67 0 10966 2718 2661 2603 2546 2488 2690 2575 46 780 100 1870 5 1 45520979 1220 13.60 1.28 12 0.24 197.00 2099.00 4185 20240311 -35.96 2485 20240805 7.85 4185 -35.96 20240311 2485 7.85 20240805 4185 -35.96 20240311 2485 7.85 20240805 4.12 N 310200 100 45 억 760253 N N 675 N 00 N