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
408900/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
20241118,161143,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,35,2,1.22,655361000,227978,52.04,2835,2945,2815,3720,2010,2865,2874.43,1.30,0,11849,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,948,36.71,2.35,12,0.70,79.00,1235.00,12500,20240409,-76.80,2225,20240909,30.34,12500,-76.80,20240409,2225,30.34,20240909,41600,-93.03,20240321,2225,30.34,20240909,3.69,N,408900,100,32 억,,424057,N,N,51,N,00,N
20241118,151159,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,15,2,0.52,595668810,207323,47.33,2835,2945,2815,3720,2010,2865,2873.14,1.30,0,11045,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,942,36.46,2.33,12,0.63,79.00,1235.00,12500,20240409,-76.96,2225,20240909,29.44,12500,-76.96,20240409,2225,29.44,20240909,41600,-93.08,20240321,2225,29.44,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N
20241118,141201,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2835,-30,5,-1.05,541696300,188458,43.02,2835,2945,2815,3720,2010,2865,2874.36,1.30,0,9280,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,927,35.89,2.30,12,0.58,79.00,1235.00,12500,20240409,-77.32,2225,20240909,27.42,12500,-77.32,20240409,2225,27.42,20240909,41600,-93.19,20240321,2225,27.42,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N
20241118,131151,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2870,5,2,0.17,393928570,136450,31.15,2835,2945,2815,3720,2010,2865,2886.98,1.30,0,-5261,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,939,36.33,2.32,12,0.42,79.00,1235.00,12500,20240409,-77.04,2225,20240909,28.99,12500,-77.04,20240409,2225,28.99,20240909,41600,-93.10,20240321,2225,28.99,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N
20241118,121158,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,15,2,0.52,307823660,106332,24.27,2835,2945,2815,3720,2010,2865,2894.93,1.30,0,-4077,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,942,36.46,2.33,12,0.33,79.00,1235.00,12500,20240409,-76.96,2225,20240909,29.44,12500,-76.96,20240409,2225,29.44,20240909,41600,-93.08,20240321,2225,29.44,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N
20241118,111157,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,35,2,1.22,264012890,91161,20.81,2835,2945,2815,3720,2010,2865,2896.12,1.30,0,-5763,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,948,36.71,2.35,12,0.28,79.00,1235.00,12500,20240409,-76.80,2225,20240909,30.34,12500,-76.80,20240409,2225,30.34,20240909,41600,-93.03,20240321,2225,30.34,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N
20241118,101144,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2920,55,2,1.92,172590000,59722,13.63,2835,2945,2815,3720,2010,2865,2889.89,1.30,0,-14145,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,955,36.96,2.36,12,0.18,79.00,1235.00,12500,20240409,-76.64,2225,20240909,31.24,12500,-76.64,20240409,2225,31.24,20240909,41600,-92.98,20240321,2225,31.24,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N
20241118,091144,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,20,2,0.70,48965505,17251,3.94,2835,2885,2815,3720,2010,2865,2838.41,1.30,0,-300,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,944,36.52,2.34,12,0.05,79.00,1235.00,12500,20240409,-76.92,2225,20240909,29.66,12500,-76.92,20240409,2225,29.66,20240909,41600,-93.06,20240321,2225,29.66,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N
20241115,161234,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2865,-30,5,-1.04,1235847680,434095,122.86,2860,2930,2760,3760,2030,2895,2846.90,1.10,0,67655,3148,3021,2958,2831,2768,2990,2800,33,865,100,1730,5,1,32706134,937,36.27,2.32,12,1.33,79.00,1235.00,12500,20240409,-77.08,2225,20240909,28.76,12500,-77.08,20240409,2225,28.76,20240909,41600,-93.11,20240321,2225,28.76,20240909,3.76,N,408900,100,32 억,,359591,N,N,436,N,00,N
20241115,151304,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2865,-30,5,-1.04,1192785590,419027,118.60,2860,2930,2760,3760,2030,2895,2846.56,1.10,0,65800,3148,3021,2958,2831,2768,2990,2800,33,865,100,1730,5,1,32706134,937,36.27,2.32,12,1.28,79.00,1235.00,12500,20240409,-77.08,2225,20240909,28.76,12500,-77.08,20240409,2225,28.76,20240909,41600,-93.11,20240321,2225,28.76,20240909,3.76,N,408900,100,32 억,,359591,N,N,101,N,00,N
20241115,141249,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,5,2,0.17,1040108735,365905,103.56,2860,2930,2760,3760,2030,2895,2842.56,1.10,0,67570,3148,3021,2958,2831,2768,2990,2800,33,865,100,1730,5,1,32706134,948,36.71,2.35,12,1.12,79.00,1235.00,12500,20240409,-76.80,2225,20240909,30.34,12500,-76.80,20240409,2225,30.34,20240909,41600,-93.03,20240321,2225,30.34,20240909,3.76,N,408900,100,32 억,,359591,N,N,101,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 161143 57 100.00 KOSDAQ 오락문화 N N N N N 2900 35 2 1.22 655361000 227978 52.04 2835 2945 2815 3720 2010 2865 2874.43 1.30 0 11849 3021 2942 2851 2772 2681 2982 2812 33 855 100 1710 5 1 32706134 948 36.71 2.35 12 0.70 79.00 1235.00 12500 20240409 -76.80 2225 20240909 30.34 12500 -76.80 20240409 2225 30.34 20240909 41600 -93.03 20240321 2225 30.34 20240909 3.69 N 408900 100 32 억 424057 N N 51 N 00 N
3 20241118 151159 57 100.00 KOSDAQ 오락문화 N N N N N 2880 15 2 0.52 595668810 207323 47.33 2835 2945 2815 3720 2010 2865 2873.14 1.30 0 11045 3021 2942 2851 2772 2681 2982 2812 33 855 100 1710 5 1 32706134 942 36.46 2.33 12 0.63 79.00 1235.00 12500 20240409 -76.96 2225 20240909 29.44 12500 -76.96 20240409 2225 29.44 20240909 41600 -93.08 20240321 2225 29.44 20240909 3.69 N 408900 100 32 억 424057 N N 436 N 00 N
4 20241118 141201 57 100.00 KOSDAQ 오락문화 N N N N N 2835 -30 5 -1.05 541696300 188458 43.02 2835 2945 2815 3720 2010 2865 2874.36 1.30 0 9280 3021 2942 2851 2772 2681 2982 2812 33 855 100 1710 5 1 32706134 927 35.89 2.30 12 0.58 79.00 1235.00 12500 20240409 -77.32 2225 20240909 27.42 12500 -77.32 20240409 2225 27.42 20240909 41600 -93.19 20240321 2225 27.42 20240909 3.69 N 408900 100 32 억 424057 N N 436 N 00 N
5 20241118 131151 57 100.00 KOSDAQ 오락문화 N N N N N 2870 5 2 0.17 393928570 136450 31.15 2835 2945 2815 3720 2010 2865 2886.98 1.30 0 -5261 3021 2942 2851 2772 2681 2982 2812 33 855 100 1710 5 1 32706134 939 36.33 2.32 12 0.42 79.00 1235.00 12500 20240409 -77.04 2225 20240909 28.99 12500 -77.04 20240409 2225 28.99 20240909 41600 -93.10 20240321 2225 28.99 20240909 3.69 N 408900 100 32 억 424057 N N 436 N 00 N
6 20241118 121158 57 100.00 KOSDAQ 오락문화 N N N N N 2880 15 2 0.52 307823660 106332 24.27 2835 2945 2815 3720 2010 2865 2894.93 1.30 0 -4077 3021 2942 2851 2772 2681 2982 2812 33 855 100 1710 5 1 32706134 942 36.46 2.33 12 0.33 79.00 1235.00 12500 20240409 -76.96 2225 20240909 29.44 12500 -76.96 20240409 2225 29.44 20240909 41600 -93.08 20240321 2225 29.44 20240909 3.69 N 408900 100 32 억 424057 N N 436 N 00 N
7 20241118 111157 57 100.00 KOSDAQ 오락문화 N N N N N 2900 35 2 1.22 264012890 91161 20.81 2835 2945 2815 3720 2010 2865 2896.12 1.30 0 -5763 3021 2942 2851 2772 2681 2982 2812 33 855 100 1710 5 1 32706134 948 36.71 2.35 12 0.28 79.00 1235.00 12500 20240409 -76.80 2225 20240909 30.34 12500 -76.80 20240409 2225 30.34 20240909 41600 -93.03 20240321 2225 30.34 20240909 3.69 N 408900 100 32 억 424057 N N 436 N 00 N
8 20241118 101144 57 100.00 KOSDAQ 오락문화 N N N N N 2920 55 2 1.92 172590000 59722 13.63 2835 2945 2815 3720 2010 2865 2889.89 1.30 0 -14145 3021 2942 2851 2772 2681 2982 2812 33 855 100 1710 5 1 32706134 955 36.96 2.36 12 0.18 79.00 1235.00 12500 20240409 -76.64 2225 20240909 31.24 12500 -76.64 20240409 2225 31.24 20240909 41600 -92.98 20240321 2225 31.24 20240909 3.69 N 408900 100 32 억 424057 N N 436 N 00 N
9 20241118 091144 57 100.00 KOSDAQ 오락문화 N N N N N 2885 20 2 0.70 48965505 17251 3.94 2835 2885 2815 3720 2010 2865 2838.41 1.30 0 -300 3021 2942 2851 2772 2681 2982 2812 33 855 100 1710 5 1 32706134 944 36.52 2.34 12 0.05 79.00 1235.00 12500 20240409 -76.92 2225 20240909 29.66 12500 -76.92 20240409 2225 29.66 20240909 41600 -93.06 20240321 2225 29.66 20240909 3.69 N 408900 100 32 억 424057 N N 436 N 00 N
10 20241115 161234 57 100.00 KOSDAQ 오락문화 N N N N N 2865 -30 5 -1.04 1235847680 434095 122.86 2860 2930 2760 3760 2030 2895 2846.90 1.10 0 67655 3148 3021 2958 2831 2768 2990 2800 33 865 100 1730 5 1 32706134 937 36.27 2.32 12 1.33 79.00 1235.00 12500 20240409 -77.08 2225 20240909 28.76 12500 -77.08 20240409 2225 28.76 20240909 41600 -93.11 20240321 2225 28.76 20240909 3.76 N 408900 100 32 억 359591 N N 436 N 00 N
11 20241115 151304 57 100.00 KOSDAQ 오락문화 N N N N N 2865 -30 5 -1.04 1192785590 419027 118.60 2860 2930 2760 3760 2030 2895 2846.56 1.10 0 65800 3148 3021 2958 2831 2768 2990 2800 33 865 100 1730 5 1 32706134 937 36.27 2.32 12 1.28 79.00 1235.00 12500 20240409 -77.08 2225 20240909 28.76 12500 -77.08 20240409 2225 28.76 20240909 41600 -93.11 20240321 2225 28.76 20240909 3.76 N 408900 100 32 억 359591 N N 101 N 00 N
12 20241115 141249 57 100.00 KOSDAQ 오락문화 N N N N N 2900 5 2 0.17 1040108735 365905 103.56 2860 2930 2760 3760 2030 2895 2842.56 1.10 0 67570 3148 3021 2958 2831 2768 2990 2800 33 865 100 1730 5 1 32706134 948 36.71 2.35 12 1.12 79.00 1235.00 12500 20240409 -76.80 2225 20240909 30.34 12500 -76.80 20240409 2225 30.34 20240909 41600 -93.03 20240321 2225 30.34 20240909 3.76 N 408900 100 32 억 359591 N N 101 N 00 N