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
317530/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
20241118,161041,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4115,145,2,3.65,45395730,11188,99.08,3875,4200,3645,5160,2780,3970,4057.54,0.95,0,-3821,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,413,-5.22,4.33,12,0.11,-788.00,951.00,6100,20240221,-32.54,2650,20240806,55.28,6100,-32.54,20240221,2650,55.28,20240806,6100,-32.54,20240221,2650,55.28,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N
20241118,151055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,130,2,3.27,43869275,10817,95.79,3875,4200,3645,5160,2780,3970,4055.59,0.95,0,-3687,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,412,-5.20,4.31,12,0.11,-788.00,951.00,6100,20240221,-32.79,2650,20240806,54.72,6100,-32.79,20240221,2650,54.72,20240806,6100,-32.79,20240221,2650,54.72,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N
20241118,141057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,130,2,3.27,42358370,10449,92.53,3875,4200,3645,5160,2780,3970,4053.82,0.95,0,-3748,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,412,-5.20,4.31,12,0.10,-788.00,951.00,6100,20240221,-32.79,2650,20240806,54.72,6100,-32.79,20240221,2650,54.72,20240806,6100,-32.79,20240221,2650,54.72,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N
20241118,131050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4080,110,2,2.77,40973580,10111,89.54,3875,4200,3645,5160,2780,3970,4052.38,0.95,0,-3771,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,410,-5.18,4.29,12,0.10,-788.00,951.00,6100,20240221,-33.11,2650,20240806,53.96,6100,-33.11,20240221,2650,53.96,20240806,6100,-33.11,20240221,2650,53.96,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N
20241118,121055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4110,140,2,3.53,34955585,8626,76.39,3875,4200,3645,5160,2780,3970,4052.35,0.95,0,-3792,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,413,-5.22,4.32,12,0.09,-788.00,951.00,6100,20240221,-32.62,2650,20240806,55.09,6100,-32.62,20240221,2650,55.09,20240806,6100,-32.62,20240221,2650,55.09,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N
20241118,111055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4165,195,2,4.91,26395985,6561,58.10,3875,4200,3645,5160,2780,3970,4023.16,0.95,0,-2550,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,418,-5.29,4.38,12,0.07,-788.00,951.00,6100,20240221,-31.72,2650,20240806,57.17,6100,-31.72,20240221,2650,57.17,20240806,6100,-31.72,20240221,2650,57.17,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N
20241118,101043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4050,80,2,2.02,15802830,4025,35.64,3875,4145,3645,5160,2780,3970,3926.17,0.95,0,-891,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,407,-5.14,4.26,12,0.04,-788.00,951.00,6100,20240221,-33.61,2650,20240806,52.83,6100,-33.61,20240221,2650,52.83,20240806,6100,-33.61,20240221,2650,52.83,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N
20241118,091042,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3865,-105,5,-2.64,4041450,1067,9.45,3875,3900,3645,5160,2780,3970,3787.68,0.95,0,245,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,388,-4.90,4.06,12,0.01,-788.00,951.00,6100,20240221,-36.64,2650,20240806,45.85,6100,-36.64,20240221,2650,45.85,20240806,6100,-36.64,20240221,2650,45.85,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N
20241115,161121,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3970,-10,5,-0.25,43467350,11292,70.04,3860,3990,3710,5170,2790,3980,3849.39,1.35,0,-2876,4400,4190,3950,3740,3500,4295,3845,36,1190,500,2780,5,1,7234353,287,-5.04,4.17,12,0.16,-788.00,951.00,6100,20240221,-34.92,2650,20240806,49.81,6100,-34.92,20240221,2650,49.81,20240806,6100,-34.92,20240221,2650,49.81,20240806,0.00,N,317530,500,36 억,,97945,N,N,0,N,00,N
20241115,151157,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3955,-25,5,-0.63,42689370,11095,68.81,3860,3990,3710,5170,2790,3980,3847.62,1.35,0,-2876,4400,4190,3950,3740,3500,4295,3845,36,1190,500,2780,5,1,7234353,286,-5.02,4.16,12,0.15,-788.00,951.00,6100,20240221,-35.16,2650,20240806,49.25,6100,-35.16,20240221,2650,49.25,20240806,6100,-35.16,20240221,2650,49.25,20240806,0.00,N,317530,500,36 억,,97945,N,N,0,N,00,N
20241115,141142,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3970,-10,5,-0.25,42641820,11083,68.74,3860,3990,3710,5170,2790,3980,3847.50,1.35,0,-2867,4400,4190,3950,3740,3500,4295,3845,36,1190,500,2780,5,1,7234353,287,-5.04,4.17,12,0.15,-788.00,951.00,6100,20240221,-34.92,2650,20240806,49.81,6100,-34.92,20240221,2650,49.81,20240806,6100,-34.92,20240221,2650,49.81,20240806,0.00,N,317530,500,36 억,,97945,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 161041 57 100.00 KOSDAQ 오락문화 N N N N N 4115 145 2 3.65 45395730 11188 99.08 3875 4200 3645 5160 2780 3970 4057.54 0.95 0 -3821 4170 4070 3890 3790 3610 4120 3840 50 1190 500 2770 5 1 10039454 413 -5.22 4.33 12 0.11 -788.00 951.00 6100 20240221 -32.54 2650 20240806 55.28 6100 -32.54 20240221 2650 55.28 20240806 6100 -32.54 20240221 2650 55.28 20240806 0.00 N 317530 500 50 억 95393 N N 0 N 00 N
3 20241118 151055 57 100.00 KOSDAQ 오락문화 N N N N N 4100 130 2 3.27 43869275 10817 95.79 3875 4200 3645 5160 2780 3970 4055.59 0.95 0 -3687 4170 4070 3890 3790 3610 4120 3840 50 1190 500 2770 5 1 10039454 412 -5.20 4.31 12 0.11 -788.00 951.00 6100 20240221 -32.79 2650 20240806 54.72 6100 -32.79 20240221 2650 54.72 20240806 6100 -32.79 20240221 2650 54.72 20240806 0.00 N 317530 500 50 억 95393 N N 0 N 00 N
4 20241118 141057 57 100.00 KOSDAQ 오락문화 N N N N N 4100 130 2 3.27 42358370 10449 92.53 3875 4200 3645 5160 2780 3970 4053.82 0.95 0 -3748 4170 4070 3890 3790 3610 4120 3840 50 1190 500 2770 5 1 10039454 412 -5.20 4.31 12 0.10 -788.00 951.00 6100 20240221 -32.79 2650 20240806 54.72 6100 -32.79 20240221 2650 54.72 20240806 6100 -32.79 20240221 2650 54.72 20240806 0.00 N 317530 500 50 억 95393 N N 0 N 00 N
5 20241118 131050 57 100.00 KOSDAQ 오락문화 N N N N N 4080 110 2 2.77 40973580 10111 89.54 3875 4200 3645 5160 2780 3970 4052.38 0.95 0 -3771 4170 4070 3890 3790 3610 4120 3840 50 1190 500 2770 5 1 10039454 410 -5.18 4.29 12 0.10 -788.00 951.00 6100 20240221 -33.11 2650 20240806 53.96 6100 -33.11 20240221 2650 53.96 20240806 6100 -33.11 20240221 2650 53.96 20240806 0.00 N 317530 500 50 억 95393 N N 0 N 00 N
6 20241118 121055 57 100.00 KOSDAQ 오락문화 N N N N N 4110 140 2 3.53 34955585 8626 76.39 3875 4200 3645 5160 2780 3970 4052.35 0.95 0 -3792 4170 4070 3890 3790 3610 4120 3840 50 1190 500 2770 5 1 10039454 413 -5.22 4.32 12 0.09 -788.00 951.00 6100 20240221 -32.62 2650 20240806 55.09 6100 -32.62 20240221 2650 55.09 20240806 6100 -32.62 20240221 2650 55.09 20240806 0.00 N 317530 500 50 억 95393 N N 0 N 00 N
7 20241118 111055 57 100.00 KOSDAQ 오락문화 N N N N N 4165 195 2 4.91 26395985 6561 58.10 3875 4200 3645 5160 2780 3970 4023.16 0.95 0 -2550 4170 4070 3890 3790 3610 4120 3840 50 1190 500 2770 5 1 10039454 418 -5.29 4.38 12 0.07 -788.00 951.00 6100 20240221 -31.72 2650 20240806 57.17 6100 -31.72 20240221 2650 57.17 20240806 6100 -31.72 20240221 2650 57.17 20240806 0.00 N 317530 500 50 억 95393 N N 0 N 00 N
8 20241118 101043 57 100.00 KOSDAQ 오락문화 N N N N N 4050 80 2 2.02 15802830 4025 35.64 3875 4145 3645 5160 2780 3970 3926.17 0.95 0 -891 4170 4070 3890 3790 3610 4120 3840 50 1190 500 2770 5 1 10039454 407 -5.14 4.26 12 0.04 -788.00 951.00 6100 20240221 -33.61 2650 20240806 52.83 6100 -33.61 20240221 2650 52.83 20240806 6100 -33.61 20240221 2650 52.83 20240806 0.00 N 317530 500 50 억 95393 N N 0 N 00 N
9 20241118 091042 57 100.00 KOSDAQ 오락문화 N N N N N 3865 -105 5 -2.64 4041450 1067 9.45 3875 3900 3645 5160 2780 3970 3787.68 0.95 0 245 4170 4070 3890 3790 3610 4120 3840 50 1190 500 2770 5 1 10039454 388 -4.90 4.06 12 0.01 -788.00 951.00 6100 20240221 -36.64 2650 20240806 45.85 6100 -36.64 20240221 2650 45.85 20240806 6100 -36.64 20240221 2650 45.85 20240806 0.00 N 317530 500 50 억 95393 N N 0 N 00 N
10 20241115 161121 57 100.00 KOSDAQ 오락문화 N N N N N 3970 -10 5 -0.25 43467350 11292 70.04 3860 3990 3710 5170 2790 3980 3849.39 1.35 0 -2876 4400 4190 3950 3740 3500 4295 3845 36 1190 500 2780 5 1 7234353 287 -5.04 4.17 12 0.16 -788.00 951.00 6100 20240221 -34.92 2650 20240806 49.81 6100 -34.92 20240221 2650 49.81 20240806 6100 -34.92 20240221 2650 49.81 20240806 0.00 N 317530 500 36 억 97945 N N 0 N 00 N
11 20241115 151157 57 100.00 KOSDAQ 오락문화 N N N N N 3955 -25 5 -0.63 42689370 11095 68.81 3860 3990 3710 5170 2790 3980 3847.62 1.35 0 -2876 4400 4190 3950 3740 3500 4295 3845 36 1190 500 2780 5 1 7234353 286 -5.02 4.16 12 0.15 -788.00 951.00 6100 20240221 -35.16 2650 20240806 49.25 6100 -35.16 20240221 2650 49.25 20240806 6100 -35.16 20240221 2650 49.25 20240806 0.00 N 317530 500 36 억 97945 N N 0 N 00 N
12 20241115 141142 57 100.00 KOSDAQ 오락문화 N N N N N 3970 -10 5 -0.25 42641820 11083 68.74 3860 3990 3710 5170 2790 3980 3847.50 1.35 0 -2867 4400 4190 3950 3740 3500 4295 3845 36 1190 500 2780 5 1 7234353 287 -5.04 4.17 12 0.15 -788.00 951.00 6100 20240221 -34.92 2650 20240806 49.81 6100 -34.92 20240221 2650 49.81 20240806 6100 -34.92 20240221 2650 49.81 20240806 0.00 N 317530 500 36 억 97945 N N 0 N 00 N