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
200350/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
20241125,161000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18590,-50,5,-0.27,7855972810,419954,75.09,18640,19340,18130,24200,13050,18640,18707.05,1.23,0,-3000,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1858,-17.18,3.19,12,4.20,-1082.00,5822.00,24400,20240314,-23.81,9340,20240122,99.04,24400,-23.81,20240314,9340,99.04,20240122,24400,-23.81,20240314,9340,99.04,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N
20241125,151021,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18390,-250,5,-1.34,7530208600,402296,71.93,18640,19340,18130,24200,13050,18640,18718.26,1.23,0,-4918,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1838,-17.00,3.16,12,4.02,-1082.00,5822.00,24400,20240314,-24.63,9340,20240122,96.90,24400,-24.63,20240314,9340,96.90,20240122,24400,-24.63,20240314,9340,96.90,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N
20241125,141018,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18560,-80,5,-0.43,5509930030,292250,52.26,18640,19340,18540,24200,13050,18640,18854.15,1.23,0,-35079,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1855,-17.15,3.19,12,2.92,-1082.00,5822.00,24400,20240314,-23.93,9340,20240122,98.72,24400,-23.93,20240314,9340,98.72,20240122,24400,-23.93,20240314,9340,98.72,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N
20241125,131011,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18770,130,2,0.70,4874356170,258220,46.17,18640,19340,18540,24200,13050,18640,18877.59,1.23,0,-24907,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1876,-17.35,3.22,12,2.58,-1082.00,5822.00,24400,20240314,-23.07,9340,20240122,100.96,24400,-23.07,20240314,9340,100.96,20240122,24400,-23.07,20240314,9340,100.96,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N
20241125,121021,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18740,100,2,0.54,4621762040,244785,43.77,18640,19340,18540,24200,13050,18640,18881.80,1.23,0,-22132,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1873,-17.32,3.22,12,2.45,-1082.00,5822.00,24400,20240314,-23.20,9340,20240122,100.64,24400,-23.20,20240314,9340,100.64,20240122,24400,-23.20,20240314,9340,100.64,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N
20241125,111015,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18700,60,2,0.32,4162714210,220363,39.40,18640,19340,18540,24200,13050,18640,18891.29,1.23,0,-19153,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1869,-17.28,3.21,12,2.20,-1082.00,5822.00,24400,20240314,-23.36,9340,20240122,100.21,24400,-23.36,20240314,9340,100.21,20240122,24400,-23.36,20240314,9340,100.21,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N
20241125,101003,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19010,370,2,1.98,2772839120,146228,26.15,18640,19340,18540,24200,13050,18640,18964.45,1.23,0,6665,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1900,-17.57,3.27,12,1.46,-1082.00,5822.00,24400,20240314,-22.09,9340,20240122,103.53,24400,-22.09,20240314,9340,103.53,20240122,24400,-22.09,20240314,9340,103.53,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N
20241125,091004,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18820,180,2,0.97,793470790,42440,7.59,18640,18950,18540,24200,13050,18640,18697.53,1.23,0,5629,20140,19390,18750,18000,17360,19765,18375,50,5560,500,11920,10,1,9996025,1881,-17.39,3.23,12,0.42,-1082.00,5822.00,24400,20240314,-22.87,9340,20240122,101.50,24400,-22.87,20240314,9340,101.50,20240122,24400,-22.87,20240314,9340,101.50,20240122,5.22,N,200350,500,49 억,,123102,N,N,0,N,00,N
20241122,160909,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18640,180,2,0.98,10434402070,553885,71.37,18150,19500,18110,23950,12930,18460,18838.96,0.80,0,42969,20800,19630,19030,17860,17260,19330,17560,50,5490,500,11810,10,1,9996025,1863,-17.23,3.20,12,5.54,-1082.00,5822.00,24400,20240314,-23.61,9340,20240122,99.57,24400,-23.61,20240314,9340,99.57,20240122,24400,-23.61,20240314,9340,99.57,20240122,4.54,N,200350,500,49 억,,80188,N,N,0,N,00,N
20241122,150923,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18690,230,2,1.25,10040502910,532789,68.65,18150,19500,18110,23950,12930,18460,18845.49,0.80,0,43807,20800,19630,19030,17860,17260,19330,17560,50,5490,500,11810,10,1,9996025,1868,-17.27,3.21,12,5.33,-1082.00,5822.00,24400,20240314,-23.40,9340,20240122,100.11,24400,-23.40,20240314,9340,100.11,20240122,24400,-23.40,20240314,9340,100.11,20240122,4.54,N,200350,500,49 억,,80188,N,N,0,N,00,N
20241122,140924,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18640,180,2,0.98,9407449730,498864,64.28,18150,19500,18110,23950,12930,18460,18858.09,0.80,0,46889,20800,19630,19030,17860,17260,19330,17560,50,5490,500,11810,10,1,9996025,1863,-17.23,3.20,12,4.99,-1082.00,5822.00,24400,20240314,-23.61,9340,20240122,99.57,24400,-23.61,20240314,9340,99.57,20240122,24400,-23.61,20240314,9340,99.57,20240122,4.54,N,200350,500,49 억,,80188,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 161000 57 100.00 KOSDAQ 오락문화 N N N N N 18590 -50 5 -0.27 7855972810 419954 75.09 18640 19340 18130 24200 13050 18640 18707.05 1.23 0 -3000 20140 19390 18750 18000 17360 19765 18375 50 5560 500 11920 10 1 9996025 1858 -17.18 3.19 12 4.20 -1082.00 5822.00 24400 20240314 -23.81 9340 20240122 99.04 24400 -23.81 20240314 9340 99.04 20240122 24400 -23.81 20240314 9340 99.04 20240122 5.22 N 200350 500 49 억 123102 N N 0 N 00 N
3 20241125 151021 57 100.00 KOSDAQ 오락문화 N N N N N 18390 -250 5 -1.34 7530208600 402296 71.93 18640 19340 18130 24200 13050 18640 18718.26 1.23 0 -4918 20140 19390 18750 18000 17360 19765 18375 50 5560 500 11920 10 1 9996025 1838 -17.00 3.16 12 4.02 -1082.00 5822.00 24400 20240314 -24.63 9340 20240122 96.90 24400 -24.63 20240314 9340 96.90 20240122 24400 -24.63 20240314 9340 96.90 20240122 5.22 N 200350 500 49 억 123102 N N 0 N 00 N
4 20241125 141018 57 100.00 KOSDAQ 오락문화 N N N N N 18560 -80 5 -0.43 5509930030 292250 52.26 18640 19340 18540 24200 13050 18640 18854.15 1.23 0 -35079 20140 19390 18750 18000 17360 19765 18375 50 5560 500 11920 10 1 9996025 1855 -17.15 3.19 12 2.92 -1082.00 5822.00 24400 20240314 -23.93 9340 20240122 98.72 24400 -23.93 20240314 9340 98.72 20240122 24400 -23.93 20240314 9340 98.72 20240122 5.22 N 200350 500 49 억 123102 N N 0 N 00 N
5 20241125 131011 57 100.00 KOSDAQ 오락문화 N N N N N 18770 130 2 0.70 4874356170 258220 46.17 18640 19340 18540 24200 13050 18640 18877.59 1.23 0 -24907 20140 19390 18750 18000 17360 19765 18375 50 5560 500 11920 10 1 9996025 1876 -17.35 3.22 12 2.58 -1082.00 5822.00 24400 20240314 -23.07 9340 20240122 100.96 24400 -23.07 20240314 9340 100.96 20240122 24400 -23.07 20240314 9340 100.96 20240122 5.22 N 200350 500 49 억 123102 N N 0 N 00 N
6 20241125 121021 57 100.00 KOSDAQ 오락문화 N N N N N 18740 100 2 0.54 4621762040 244785 43.77 18640 19340 18540 24200 13050 18640 18881.80 1.23 0 -22132 20140 19390 18750 18000 17360 19765 18375 50 5560 500 11920 10 1 9996025 1873 -17.32 3.22 12 2.45 -1082.00 5822.00 24400 20240314 -23.20 9340 20240122 100.64 24400 -23.20 20240314 9340 100.64 20240122 24400 -23.20 20240314 9340 100.64 20240122 5.22 N 200350 500 49 억 123102 N N 0 N 00 N
7 20241125 111015 57 100.00 KOSDAQ 오락문화 N N N N N 18700 60 2 0.32 4162714210 220363 39.40 18640 19340 18540 24200 13050 18640 18891.29 1.23 0 -19153 20140 19390 18750 18000 17360 19765 18375 50 5560 500 11920 10 1 9996025 1869 -17.28 3.21 12 2.20 -1082.00 5822.00 24400 20240314 -23.36 9340 20240122 100.21 24400 -23.36 20240314 9340 100.21 20240122 24400 -23.36 20240314 9340 100.21 20240122 5.22 N 200350 500 49 억 123102 N N 0 N 00 N
8 20241125 101003 57 100.00 KOSDAQ 오락문화 N N N N N 19010 370 2 1.98 2772839120 146228 26.15 18640 19340 18540 24200 13050 18640 18964.45 1.23 0 6665 20140 19390 18750 18000 17360 19765 18375 50 5560 500 11920 10 1 9996025 1900 -17.57 3.27 12 1.46 -1082.00 5822.00 24400 20240314 -22.09 9340 20240122 103.53 24400 -22.09 20240314 9340 103.53 20240122 24400 -22.09 20240314 9340 103.53 20240122 5.22 N 200350 500 49 억 123102 N N 0 N 00 N
9 20241125 091004 57 100.00 KOSDAQ 오락문화 N N N N N 18820 180 2 0.97 793470790 42440 7.59 18640 18950 18540 24200 13050 18640 18697.53 1.23 0 5629 20140 19390 18750 18000 17360 19765 18375 50 5560 500 11920 10 1 9996025 1881 -17.39 3.23 12 0.42 -1082.00 5822.00 24400 20240314 -22.87 9340 20240122 101.50 24400 -22.87 20240314 9340 101.50 20240122 24400 -22.87 20240314 9340 101.50 20240122 5.22 N 200350 500 49 억 123102 N N 0 N 00 N
10 20241122 160909 57 100.00 KOSDAQ 오락문화 N N N N N 18640 180 2 0.98 10434402070 553885 71.37 18150 19500 18110 23950 12930 18460 18838.96 0.80 0 42969 20800 19630 19030 17860 17260 19330 17560 50 5490 500 11810 10 1 9996025 1863 -17.23 3.20 12 5.54 -1082.00 5822.00 24400 20240314 -23.61 9340 20240122 99.57 24400 -23.61 20240314 9340 99.57 20240122 24400 -23.61 20240314 9340 99.57 20240122 4.54 N 200350 500 49 억 80188 N N 0 N 00 N
11 20241122 150923 57 100.00 KOSDAQ 오락문화 N N N N N 18690 230 2 1.25 10040502910 532789 68.65 18150 19500 18110 23950 12930 18460 18845.49 0.80 0 43807 20800 19630 19030 17860 17260 19330 17560 50 5490 500 11810 10 1 9996025 1868 -17.27 3.21 12 5.33 -1082.00 5822.00 24400 20240314 -23.40 9340 20240122 100.11 24400 -23.40 20240314 9340 100.11 20240122 24400 -23.40 20240314 9340 100.11 20240122 4.54 N 200350 500 49 억 80188 N N 0 N 00 N
12 20241122 140924 57 100.00 KOSDAQ 오락문화 N N N N N 18640 180 2 0.98 9407449730 498864 64.28 18150 19500 18110 23950 12930 18460 18858.09 0.80 0 46889 20800 19630 19030 17860 17260 19330 17560 50 5490 500 11810 10 1 9996025 1863 -17.23 3.20 12 4.99 -1082.00 5822.00 24400 20240314 -23.61 9340 20240122 99.57 24400 -23.61 20240314 9340 99.57 20240122 24400 -23.61 20240314 9340 99.57 20240122 4.54 N 200350 500 49 억 80188 N N 0 N 00 N