ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040300/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
20241125,160506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3100,15,2,0.49,272893755,87594,269.16,3060,3155,3060,4010,2160,3085,3115.44,8.37,35867,35694,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1302,-31.00,0.53,12,0.21,-100.00,5796.00,6890,20231116,-55.01,2525,20240805,22.77,6580,-52.89,20240207,2525,22.77,20240805,6880,-54.94,20231129,2525,22.77,20240805,1.62,N,040300,1000,420 억,,351528,N,N,0,N,00,N
20241125,150514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3110,25,2,0.81,249153365,79947,245.66,3060,3155,3060,4010,2160,3085,3116.48,8.33,34249,34076,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1306,-31.10,0.54,12,0.19,-100.00,5796.00,6890,20231116,-54.86,2525,20240805,23.17,6580,-52.74,20240207,2525,23.17,20240805,6880,-54.80,20231129,2525,23.17,20240805,1.62,N,040300,1000,420 억,,349910,N,N,0,N,00,N
20241125,140514,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,50,2,1.62,236418450,75855,233.08,3060,3155,3060,4010,2160,3085,3116.72,8.33,34184,34011,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1317,-31.35,0.54,12,0.18,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.62,N,040300,1000,420 억,,349845,N,N,0,N,00,N
20241125,130508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,50,2,1.62,224848030,72160,221.73,3060,3155,3060,4010,2160,3085,3115.96,8.27,31632,31459,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1317,-31.35,0.54,12,0.17,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.62,N,040300,1000,420 억,,347293,N,N,0,N,00,N
20241125,120515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,50,2,1.62,163021465,52370,160.92,3060,3155,3060,4010,2160,3085,3112.88,8.25,30767,30751,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1317,-31.35,0.54,12,0.12,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.62,N,040300,1000,420 억,,346428,N,N,0,N,00,N
20241125,110512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,35,2,1.13,119658790,38427,118.08,3060,3155,3060,4010,2160,3085,3113.92,8.08,23558,23535,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1310,-31.20,0.54,12,0.09,-100.00,5796.00,6890,20231116,-54.72,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.62,N,040300,1000,420 억,,339219,N,N,0,N,00,N
20241125,100506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,55,2,1.78,78101535,25165,77.33,3060,3150,3060,4010,2160,3085,3103.58,7.94,17940,17924,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1319,-31.40,0.54,12,0.06,-100.00,5796.00,6890,20231116,-54.43,2525,20240805,24.36,6580,-52.28,20240207,2525,24.36,20240805,6880,-54.36,20231129,2525,24.36,20240805,1.62,N,040300,1000,420 억,,333601,N,N,0,N,00,N
20241125,090507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,50,2,1.62,47356810,15351,47.17,3060,3135,3060,4010,2160,3085,3084.93,7.87,15036,15036,3165,3125,3100,3060,3035,3145,3080,420,925,1000,1850,5,1,42000000,1317,-31.35,0.54,12,0.04,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.62,N,040300,1000,420 억,,330697,N,N,0,N,00,N
20241122,160444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,5,2,0.16,100587605,32465,62.72,3075,3140,3075,4000,2160,3080,3098.34,7.52,3851,3851,3166,3122,3101,3057,3036,3112,3047,420,920,1000,1840,5,1,42000000,1296,-30.85,0.53,12,0.08,-100.00,5796.00,6890,20231116,-55.22,2525,20240805,22.18,6580,-53.12,20240207,2525,22.18,20240805,6880,-55.16,20231129,2525,22.18,20240805,1.63,N,040300,1000,420 억,,315661,N,N,0,N,00,N
20241122,150446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3085,5,2,0.16,93578465,30193,58.33,3075,3140,3075,4000,2160,3080,3099.34,7.51,3592,3592,3166,3122,3101,3057,3036,3112,3047,420,920,1000,1840,5,1,42000000,1296,-30.85,0.53,12,0.07,-100.00,5796.00,6890,20231116,-55.22,2525,20240805,22.18,6580,-53.12,20240207,2525,22.18,20240805,6880,-55.16,20231129,2525,22.18,20240805,1.63,N,040300,1000,420 억,,315402,N,N,0,N,00,N
20241122,140449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3105,25,2,0.81,88680215,28608,55.27,3075,3140,3075,4000,2160,3080,3099.84,7.51,3589,3589,3166,3122,3101,3057,3036,3112,3047,420,920,1000,1840,5,1,42000000,1304,-31.05,0.54,12,0.07,-100.00,5796.00,6890,20231116,-54.93,2525,20240805,22.97,6580,-52.81,20240207,2525,22.97,20240805,6880,-54.87,20231129,2525,22.97,20240805,1.63,N,040300,1000,420 억,,315399,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 20241125 160506 57 100.00 KOSDAQ 오락문화 N N N N N 3100 15 2 0.49 272893755 87594 269.16 3060 3155 3060 4010 2160 3085 3115.44 8.37 35867 35694 3165 3125 3100 3060 3035 3145 3080 420 925 1000 1850 5 1 42000000 1302 -31.00 0.53 12 0.21 -100.00 5796.00 6890 20231116 -55.01 2525 20240805 22.77 6580 -52.89 20240207 2525 22.77 20240805 6880 -54.94 20231129 2525 22.77 20240805 1.62 N 040300 1000 420 억 351528 N N 0 N 00 N
3 20241125 150514 57 100.00 KOSDAQ 오락문화 N N N N N 3110 25 2 0.81 249153365 79947 245.66 3060 3155 3060 4010 2160 3085 3116.48 8.33 34249 34076 3165 3125 3100 3060 3035 3145 3080 420 925 1000 1850 5 1 42000000 1306 -31.10 0.54 12 0.19 -100.00 5796.00 6890 20231116 -54.86 2525 20240805 23.17 6580 -52.74 20240207 2525 23.17 20240805 6880 -54.80 20231129 2525 23.17 20240805 1.62 N 040300 1000 420 억 349910 N N 0 N 00 N
4 20241125 140514 57 100.00 KOSDAQ 오락문화 N N N N N 3135 50 2 1.62 236418450 75855 233.08 3060 3155 3060 4010 2160 3085 3116.72 8.33 34184 34011 3165 3125 3100 3060 3035 3145 3080 420 925 1000 1850 5 1 42000000 1317 -31.35 0.54 12 0.18 -100.00 5796.00 6890 20231116 -54.50 2525 20240805 24.16 6580 -52.36 20240207 2525 24.16 20240805 6880 -54.43 20231129 2525 24.16 20240805 1.62 N 040300 1000 420 억 349845 N N 0 N 00 N
5 20241125 130508 57 100.00 KOSDAQ 오락문화 N N N N N 3135 50 2 1.62 224848030 72160 221.73 3060 3155 3060 4010 2160 3085 3115.96 8.27 31632 31459 3165 3125 3100 3060 3035 3145 3080 420 925 1000 1850 5 1 42000000 1317 -31.35 0.54 12 0.17 -100.00 5796.00 6890 20231116 -54.50 2525 20240805 24.16 6580 -52.36 20240207 2525 24.16 20240805 6880 -54.43 20231129 2525 24.16 20240805 1.62 N 040300 1000 420 억 347293 N N 0 N 00 N
6 20241125 120515 57 100.00 KOSDAQ 오락문화 N N N N N 3135 50 2 1.62 163021465 52370 160.92 3060 3155 3060 4010 2160 3085 3112.88 8.25 30767 30751 3165 3125 3100 3060 3035 3145 3080 420 925 1000 1850 5 1 42000000 1317 -31.35 0.54 12 0.12 -100.00 5796.00 6890 20231116 -54.50 2525 20240805 24.16 6580 -52.36 20240207 2525 24.16 20240805 6880 -54.43 20231129 2525 24.16 20240805 1.62 N 040300 1000 420 억 346428 N N 0 N 00 N
7 20241125 110512 57 100.00 KOSDAQ 오락문화 N N N N N 3120 35 2 1.13 119658790 38427 118.08 3060 3155 3060 4010 2160 3085 3113.92 8.08 23558 23535 3165 3125 3100 3060 3035 3145 3080 420 925 1000 1850 5 1 42000000 1310 -31.20 0.54 12 0.09 -100.00 5796.00 6890 20231116 -54.72 2525 20240805 23.56 6580 -52.58 20240207 2525 23.56 20240805 6880 -54.65 20231129 2525 23.56 20240805 1.62 N 040300 1000 420 억 339219 N N 0 N 00 N
8 20241125 100506 57 100.00 KOSDAQ 오락문화 N N N N N 3140 55 2 1.78 78101535 25165 77.33 3060 3150 3060 4010 2160 3085 3103.58 7.94 17940 17924 3165 3125 3100 3060 3035 3145 3080 420 925 1000 1850 5 1 42000000 1319 -31.40 0.54 12 0.06 -100.00 5796.00 6890 20231116 -54.43 2525 20240805 24.36 6580 -52.28 20240207 2525 24.36 20240805 6880 -54.36 20231129 2525 24.36 20240805 1.62 N 040300 1000 420 억 333601 N N 0 N 00 N
9 20241125 090507 57 100.00 KOSDAQ 오락문화 N N N N N 3135 50 2 1.62 47356810 15351 47.17 3060 3135 3060 4010 2160 3085 3084.93 7.87 15036 15036 3165 3125 3100 3060 3035 3145 3080 420 925 1000 1850 5 1 42000000 1317 -31.35 0.54 12 0.04 -100.00 5796.00 6890 20231116 -54.50 2525 20240805 24.16 6580 -52.36 20240207 2525 24.16 20240805 6880 -54.43 20231129 2525 24.16 20240805 1.62 N 040300 1000 420 억 330697 N N 0 N 00 N
10 20241122 160444 57 100.00 KOSDAQ 오락문화 N N N N N 3085 5 2 0.16 100587605 32465 62.72 3075 3140 3075 4000 2160 3080 3098.34 7.52 3851 3851 3166 3122 3101 3057 3036 3112 3047 420 920 1000 1840 5 1 42000000 1296 -30.85 0.53 12 0.08 -100.00 5796.00 6890 20231116 -55.22 2525 20240805 22.18 6580 -53.12 20240207 2525 22.18 20240805 6880 -55.16 20231129 2525 22.18 20240805 1.63 N 040300 1000 420 억 315661 N N 0 N 00 N
11 20241122 150446 57 100.00 KOSDAQ 오락문화 N N N N N 3085 5 2 0.16 93578465 30193 58.33 3075 3140 3075 4000 2160 3080 3099.34 7.51 3592 3592 3166 3122 3101 3057 3036 3112 3047 420 920 1000 1840 5 1 42000000 1296 -30.85 0.53 12 0.07 -100.00 5796.00 6890 20231116 -55.22 2525 20240805 22.18 6580 -53.12 20240207 2525 22.18 20240805 6880 -55.16 20231129 2525 22.18 20240805 1.63 N 040300 1000 420 억 315402 N N 0 N 00 N
12 20241122 140449 57 100.00 KOSDAQ 오락문화 N N N N N 3105 25 2 0.81 88680215 28608 55.27 3075 3140 3075 4000 2160 3080 3099.84 7.51 3589 3589 3166 3122 3101 3057 3036 3112 3047 420 920 1000 1840 5 1 42000000 1304 -31.05 0.54 12 0.07 -100.00 5796.00 6890 20231116 -54.93 2525 20240805 22.97 6580 -52.81 20240207 2525 22.97 20240805 6880 -54.87 20231129 2525 22.97 20240805 1.63 N 040300 1000 420 억 315399 N N 0 N 00 N