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
131100/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
20241125,160858,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1490,-3,5,-0.20,55623921,38040,84.35,1493,1493,1432,1940,1046,1493,1462.25,0.00,0,-1731,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,418,-2.54,0.72,12,0.14,-586.00,2069.00,3295,20231212,-54.78,1261,20240805,18.16,2265,-34.22,20240102,1261,18.16,20240805,3295,-54.78,20231212,1261,18.16,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241125,150917,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1478,-15,5,-1.00,51858970,35493,78.70,1493,1493,1432,1940,1046,1493,1461.10,0.00,0,-1663,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,415,-2.52,0.71,12,0.13,-586.00,2069.00,3295,20231212,-55.14,1261,20240805,17.21,2265,-34.75,20240102,1261,17.21,20240805,3295,-55.14,20231212,1261,17.21,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241125,140914,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1479,-14,5,-0.94,44088552,30231,67.04,1493,1493,1432,1940,1046,1493,1458.39,0.00,0,-1504,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,415,-2.52,0.71,12,0.11,-586.00,2069.00,3295,20231212,-55.11,1261,20240805,17.29,2265,-34.70,20240102,1261,17.29,20240805,3295,-55.11,20231212,1261,17.29,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241125,130908,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1482,-11,5,-0.74,42468627,29135,64.61,1493,1493,1432,1940,1046,1493,1457.65,0.00,0,-1420,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,416,-2.53,0.72,12,0.10,-586.00,2069.00,3295,20231212,-55.02,1261,20240805,17.53,2265,-34.57,20240102,1261,17.53,20240805,3295,-55.02,20231212,1261,17.53,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241125,120917,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1482,-11,5,-0.74,40592697,27869,61.80,1493,1493,1432,1940,1046,1493,1456.55,0.00,0,-1420,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,416,-2.53,0.72,12,0.10,-586.00,2069.00,3295,20231212,-55.02,1261,20240805,17.53,2265,-34.57,20240102,1261,17.53,20240805,3295,-55.02,20231212,1261,17.53,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241125,110911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1480,-13,5,-0.87,40548248,27839,61.73,1493,1493,1432,1940,1046,1493,1456.53,0.00,0,-1420,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,415,-2.53,0.72,12,0.10,-586.00,2069.00,3295,20231212,-55.08,1261,20240805,17.37,2265,-34.66,20240102,1261,17.37,20240805,3295,-55.08,20231212,1261,17.37,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241125,100901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1446,-47,5,-3.15,30159391,20670,45.83,1493,1493,1432,1940,1046,1493,1459.09,0.00,0,-944,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,406,-2.47,0.70,12,0.07,-586.00,2069.00,3295,20231212,-56.12,1261,20240805,14.67,2265,-36.16,20240102,1261,14.67,20240805,3295,-56.12,20231212,1261,14.67,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241125,090902,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1480,-13,5,-0.87,559716,376,0.83,1493,1493,1480,1940,1046,1493,1488.61,0.00,0,-75,1557,1525,1468,1436,1379,1541,1452,140,447,500,1040,1,1,28048252,415,-2.53,0.72,12,0.00,-586.00,2069.00,3295,20231212,-55.08,1261,20240805,17.37,2265,-34.66,20240102,1261,17.37,20240805,3295,-55.08,20231212,1261,17.37,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241122,160813,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1493,45,2,3.11,65632334,45028,68.18,1411,1500,1411,1882,1014,1448,1457.59,0.00,0,1930,1491,1469,1426,1404,1361,1480,1415,140,434,500,1010,1,1,28048252,419,-2.55,0.72,12,0.16,-586.00,2069.00,3295,20231212,-54.69,1261,20240805,18.40,2265,-34.08,20240102,1261,18.40,20240805,3295,-54.69,20231212,1261,18.40,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241122,150825,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1452,4,2,0.28,62873219,43134,65.31,1411,1500,1411,1882,1014,1448,1457.63,0.00,0,2035,1491,1469,1426,1404,1361,1480,1415,140,434,500,1010,1,1,28048252,407,-2.48,0.70,12,0.15,-586.00,2069.00,3295,20231212,-55.93,1261,20240805,15.15,2265,-35.89,20240102,1261,15.15,20240805,3295,-55.93,20231212,1261,15.15,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241122,140826,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1457,9,2,0.62,62678815,43000,65.11,1411,1500,1411,1882,1014,1448,1457.65,0.00,0,2022,1491,1469,1426,1404,1361,1480,1415,140,434,500,1010,1,1,28048252,409,-2.49,0.70,12,0.15,-586.00,2069.00,3295,20231212,-55.78,1261,20240805,15.54,2265,-35.67,20240102,1261,15.54,20240805,3295,-55.78,20231212,1261,15.54,20240805,0.00,N,131100,500,140 억,,0,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 160858 57 100.00 KOSDAQ 오락문화 N N N N N 1490 -3 5 -0.20 55623921 38040 84.35 1493 1493 1432 1940 1046 1493 1462.25 0.00 0 -1731 1557 1525 1468 1436 1379 1541 1452 140 447 500 1040 1 1 28048252 418 -2.54 0.72 12 0.14 -586.00 2069.00 3295 20231212 -54.78 1261 20240805 18.16 2265 -34.22 20240102 1261 18.16 20240805 3295 -54.78 20231212 1261 18.16 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
3 20241125 150917 57 100.00 KOSDAQ 오락문화 N N N N N 1478 -15 5 -1.00 51858970 35493 78.70 1493 1493 1432 1940 1046 1493 1461.10 0.00 0 -1663 1557 1525 1468 1436 1379 1541 1452 140 447 500 1040 1 1 28048252 415 -2.52 0.71 12 0.13 -586.00 2069.00 3295 20231212 -55.14 1261 20240805 17.21 2265 -34.75 20240102 1261 17.21 20240805 3295 -55.14 20231212 1261 17.21 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
4 20241125 140914 57 100.00 KOSDAQ 오락문화 N N N N N 1479 -14 5 -0.94 44088552 30231 67.04 1493 1493 1432 1940 1046 1493 1458.39 0.00 0 -1504 1557 1525 1468 1436 1379 1541 1452 140 447 500 1040 1 1 28048252 415 -2.52 0.71 12 0.11 -586.00 2069.00 3295 20231212 -55.11 1261 20240805 17.29 2265 -34.70 20240102 1261 17.29 20240805 3295 -55.11 20231212 1261 17.29 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
5 20241125 130908 57 100.00 KOSDAQ 오락문화 N N N N N 1482 -11 5 -0.74 42468627 29135 64.61 1493 1493 1432 1940 1046 1493 1457.65 0.00 0 -1420 1557 1525 1468 1436 1379 1541 1452 140 447 500 1040 1 1 28048252 416 -2.53 0.72 12 0.10 -586.00 2069.00 3295 20231212 -55.02 1261 20240805 17.53 2265 -34.57 20240102 1261 17.53 20240805 3295 -55.02 20231212 1261 17.53 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
6 20241125 120917 57 100.00 KOSDAQ 오락문화 N N N N N 1482 -11 5 -0.74 40592697 27869 61.80 1493 1493 1432 1940 1046 1493 1456.55 0.00 0 -1420 1557 1525 1468 1436 1379 1541 1452 140 447 500 1040 1 1 28048252 416 -2.53 0.72 12 0.10 -586.00 2069.00 3295 20231212 -55.02 1261 20240805 17.53 2265 -34.57 20240102 1261 17.53 20240805 3295 -55.02 20231212 1261 17.53 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
7 20241125 110911 57 100.00 KOSDAQ 오락문화 N N N N N 1480 -13 5 -0.87 40548248 27839 61.73 1493 1493 1432 1940 1046 1493 1456.53 0.00 0 -1420 1557 1525 1468 1436 1379 1541 1452 140 447 500 1040 1 1 28048252 415 -2.53 0.72 12 0.10 -586.00 2069.00 3295 20231212 -55.08 1261 20240805 17.37 2265 -34.66 20240102 1261 17.37 20240805 3295 -55.08 20231212 1261 17.37 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
8 20241125 100901 57 100.00 KOSDAQ 오락문화 N N N N N 1446 -47 5 -3.15 30159391 20670 45.83 1493 1493 1432 1940 1046 1493 1459.09 0.00 0 -944 1557 1525 1468 1436 1379 1541 1452 140 447 500 1040 1 1 28048252 406 -2.47 0.70 12 0.07 -586.00 2069.00 3295 20231212 -56.12 1261 20240805 14.67 2265 -36.16 20240102 1261 14.67 20240805 3295 -56.12 20231212 1261 14.67 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
9 20241125 090902 57 100.00 KOSDAQ 오락문화 N N N N N 1480 -13 5 -0.87 559716 376 0.83 1493 1493 1480 1940 1046 1493 1488.61 0.00 0 -75 1557 1525 1468 1436 1379 1541 1452 140 447 500 1040 1 1 28048252 415 -2.53 0.72 12 0.00 -586.00 2069.00 3295 20231212 -55.08 1261 20240805 17.37 2265 -34.66 20240102 1261 17.37 20240805 3295 -55.08 20231212 1261 17.37 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
10 20241122 160813 57 100.00 KOSDAQ 오락문화 N N N N N 1493 45 2 3.11 65632334 45028 68.18 1411 1500 1411 1882 1014 1448 1457.59 0.00 0 1930 1491 1469 1426 1404 1361 1480 1415 140 434 500 1010 1 1 28048252 419 -2.55 0.72 12 0.16 -586.00 2069.00 3295 20231212 -54.69 1261 20240805 18.40 2265 -34.08 20240102 1261 18.40 20240805 3295 -54.69 20231212 1261 18.40 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
11 20241122 150825 57 100.00 KOSDAQ 오락문화 N N N N N 1452 4 2 0.28 62873219 43134 65.31 1411 1500 1411 1882 1014 1448 1457.63 0.00 0 2035 1491 1469 1426 1404 1361 1480 1415 140 434 500 1010 1 1 28048252 407 -2.48 0.70 12 0.15 -586.00 2069.00 3295 20231212 -55.93 1261 20240805 15.15 2265 -35.89 20240102 1261 15.15 20240805 3295 -55.93 20231212 1261 15.15 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
12 20241122 140826 57 100.00 KOSDAQ 오락문화 N N N N N 1457 9 2 0.62 62678815 43000 65.11 1411 1500 1411 1882 1014 1448 1457.65 0.00 0 2022 1491 1469 1426 1404 1361 1480 1415 140 434 500 1010 1 1 28048252 409 -2.49 0.70 12 0.15 -586.00 2069.00 3295 20231212 -55.78 1261 20240805 15.54 2265 -35.67 20240102 1261 15.54 20240805 3295 -55.78 20231212 1261 15.54 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N