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
289220/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
20241125,161141,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6090,420,2,7.41,758017460,125513,370.28,5790,6190,5780,7370,3970,5670,6039.35,0.88,0,10830,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1347,-5.48,1.41,12,0.57,-1112.00,4312.00,17330,20240110,-64.86,5350,20241115,13.83,17330,-64.86,20240110,5350,13.83,20241115,17330,-64.86,20240110,5350,13.83,20241115,0.99,N,289220,500,110 억,,194214,N,N,145,N,00,N
20241125,151205,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6100,430,2,7.58,748430720,123937,365.63,5790,6190,5780,7370,3970,5670,6038.80,0.88,0,10193,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1349,-5.49,1.41,12,0.56,-1112.00,4312.00,17330,20240110,-64.80,5350,20241115,14.02,17330,-64.80,20240110,5350,14.02,20241115,17330,-64.80,20240110,5350,14.02,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N
20241125,141201,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6040,370,2,6.53,707318870,117203,345.76,5790,6190,5780,7370,3970,5670,6034.99,0.88,0,10337,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1336,-5.43,1.40,12,0.53,-1112.00,4312.00,17330,20240110,-65.15,5350,20241115,12.90,17330,-65.15,20240110,5350,12.90,20241115,17330,-65.15,20240110,5350,12.90,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N
20241125,131153,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6050,380,2,6.70,620106320,102910,303.60,5790,6190,5780,7370,3970,5670,6025.71,0.88,0,14335,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1338,-5.44,1.40,12,0.47,-1112.00,4312.00,17330,20240110,-65.09,5350,20241115,13.08,17330,-65.09,20240110,5350,13.08,20241115,17330,-65.09,20240110,5350,13.08,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N
20241125,121207,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6100,430,2,7.58,586023590,97302,287.05,5790,6190,5780,7370,3970,5670,6022.73,0.88,0,13958,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1349,-5.49,1.41,12,0.44,-1112.00,4312.00,17330,20240110,-64.80,5350,20241115,14.02,17330,-64.80,20240110,5350,14.02,20241115,17330,-64.80,20240110,5350,14.02,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N
20241125,111201,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6110,440,2,7.76,474464320,79091,233.33,5790,6120,5780,7370,3970,5670,5998.97,0.88,0,13720,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1352,-5.49,1.42,12,0.36,-1112.00,4312.00,17330,20240110,-64.74,5350,20241115,14.21,17330,-64.74,20240110,5350,14.21,20241115,17330,-64.74,20240110,5350,14.21,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N
20241125,101144,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5980,310,2,5.47,334872140,55965,165.10,5790,6120,5780,7370,3970,5670,5983.60,0.88,0,17889,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1323,-5.38,1.39,12,0.25,-1112.00,4312.00,17330,20240110,-65.49,5350,20241115,11.78,17330,-65.49,20240110,5350,11.78,20241115,17330,-65.49,20240110,5350,11.78,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N
20241125,091148,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5950,280,2,4.94,93336770,15715,46.36,5790,6060,5780,7370,3970,5670,5939.34,0.88,0,8430,5963,5816,5743,5596,5523,5780,5560,111,1700,500,3960,10,1,22121745,1316,-5.35,1.38,12,0.07,-1112.00,4312.00,17330,20240110,-65.67,5350,20241115,11.21,17330,-65.67,20240110,5350,11.21,20241115,17330,-65.67,20240110,5350,11.21,20241115,0.99,N,289220,500,110 억,,194214,N,N,112,N,00,N
20241122,161043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5670,-90,5,-1.56,195537960,33745,89.60,5730,5890,5670,7480,4040,5760,5794.82,0.85,0,5491,5946,5852,5796,5702,5646,5825,5675,111,1720,500,4030,10,1,22121745,1254,-5.10,1.31,12,0.15,-1112.00,4312.00,17330,20240110,-67.28,5350,20241115,5.98,17330,-67.28,20240110,5350,5.98,20241115,17330,-67.28,20240110,5350,5.98,20241115,1.00,N,289220,500,110 억,,188726,N,N,112,N,00,N
20241122,151057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5770,10,2,0.17,162095890,27895,74.07,5730,5890,5730,7480,4040,5760,5810.93,0.85,0,4609,5946,5852,5796,5702,5646,5825,5675,111,1720,500,4030,10,1,22121745,1276,-5.19,1.34,12,0.13,-1112.00,4312.00,17330,20240110,-66.71,5350,20241115,7.85,17330,-66.71,20240110,5350,7.85,20241115,17330,-66.71,20240110,5350,7.85,20241115,1.00,N,289220,500,110 억,,188726,N,N,51,N,00,N
20241122,141058,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5790,30,2,0.52,142192500,24451,64.93,5730,5890,5730,7480,4040,5760,5815.41,0.85,0,5777,5946,5852,5796,5702,5646,5825,5675,111,1720,500,4030,10,1,22121745,1281,-5.21,1.34,12,0.11,-1112.00,4312.00,17330,20240110,-66.59,5350,20241115,8.22,17330,-66.59,20240110,5350,8.22,20241115,17330,-66.59,20240110,5350,8.22,20241115,1.00,N,289220,500,110 억,,188726,N,N,51,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 161141 57 100.00 KOSDAQ 오락문화 N N N N N 6090 420 2 7.41 758017460 125513 370.28 5790 6190 5780 7370 3970 5670 6039.35 0.88 0 10830 5963 5816 5743 5596 5523 5780 5560 111 1700 500 3960 10 1 22121745 1347 -5.48 1.41 12 0.57 -1112.00 4312.00 17330 20240110 -64.86 5350 20241115 13.83 17330 -64.86 20240110 5350 13.83 20241115 17330 -64.86 20240110 5350 13.83 20241115 0.99 N 289220 500 110 억 194214 N N 145 N 00 N
3 20241125 151205 57 100.00 KOSDAQ 오락문화 N N N N N 6100 430 2 7.58 748430720 123937 365.63 5790 6190 5780 7370 3970 5670 6038.80 0.88 0 10193 5963 5816 5743 5596 5523 5780 5560 111 1700 500 3960 10 1 22121745 1349 -5.49 1.41 12 0.56 -1112.00 4312.00 17330 20240110 -64.80 5350 20241115 14.02 17330 -64.80 20240110 5350 14.02 20241115 17330 -64.80 20240110 5350 14.02 20241115 0.99 N 289220 500 110 억 194214 N N 112 N 00 N
4 20241125 141201 57 100.00 KOSDAQ 오락문화 N N N N N 6040 370 2 6.53 707318870 117203 345.76 5790 6190 5780 7370 3970 5670 6034.99 0.88 0 10337 5963 5816 5743 5596 5523 5780 5560 111 1700 500 3960 10 1 22121745 1336 -5.43 1.40 12 0.53 -1112.00 4312.00 17330 20240110 -65.15 5350 20241115 12.90 17330 -65.15 20240110 5350 12.90 20241115 17330 -65.15 20240110 5350 12.90 20241115 0.99 N 289220 500 110 억 194214 N N 112 N 00 N
5 20241125 131153 57 100.00 KOSDAQ 오락문화 N N N N N 6050 380 2 6.70 620106320 102910 303.60 5790 6190 5780 7370 3970 5670 6025.71 0.88 0 14335 5963 5816 5743 5596 5523 5780 5560 111 1700 500 3960 10 1 22121745 1338 -5.44 1.40 12 0.47 -1112.00 4312.00 17330 20240110 -65.09 5350 20241115 13.08 17330 -65.09 20240110 5350 13.08 20241115 17330 -65.09 20240110 5350 13.08 20241115 0.99 N 289220 500 110 억 194214 N N 112 N 00 N
6 20241125 121207 57 100.00 KOSDAQ 오락문화 N N N N N 6100 430 2 7.58 586023590 97302 287.05 5790 6190 5780 7370 3970 5670 6022.73 0.88 0 13958 5963 5816 5743 5596 5523 5780 5560 111 1700 500 3960 10 1 22121745 1349 -5.49 1.41 12 0.44 -1112.00 4312.00 17330 20240110 -64.80 5350 20241115 14.02 17330 -64.80 20240110 5350 14.02 20241115 17330 -64.80 20240110 5350 14.02 20241115 0.99 N 289220 500 110 억 194214 N N 112 N 00 N
7 20241125 111201 57 100.00 KOSDAQ 오락문화 N N N N N 6110 440 2 7.76 474464320 79091 233.33 5790 6120 5780 7370 3970 5670 5998.97 0.88 0 13720 5963 5816 5743 5596 5523 5780 5560 111 1700 500 3960 10 1 22121745 1352 -5.49 1.42 12 0.36 -1112.00 4312.00 17330 20240110 -64.74 5350 20241115 14.21 17330 -64.74 20240110 5350 14.21 20241115 17330 -64.74 20240110 5350 14.21 20241115 0.99 N 289220 500 110 억 194214 N N 112 N 00 N
8 20241125 101144 57 100.00 KOSDAQ 오락문화 N N N N N 5980 310 2 5.47 334872140 55965 165.10 5790 6120 5780 7370 3970 5670 5983.60 0.88 0 17889 5963 5816 5743 5596 5523 5780 5560 111 1700 500 3960 10 1 22121745 1323 -5.38 1.39 12 0.25 -1112.00 4312.00 17330 20240110 -65.49 5350 20241115 11.78 17330 -65.49 20240110 5350 11.78 20241115 17330 -65.49 20240110 5350 11.78 20241115 0.99 N 289220 500 110 억 194214 N N 112 N 00 N
9 20241125 091148 57 100.00 KOSDAQ 오락문화 N N N N N 5950 280 2 4.94 93336770 15715 46.36 5790 6060 5780 7370 3970 5670 5939.34 0.88 0 8430 5963 5816 5743 5596 5523 5780 5560 111 1700 500 3960 10 1 22121745 1316 -5.35 1.38 12 0.07 -1112.00 4312.00 17330 20240110 -65.67 5350 20241115 11.21 17330 -65.67 20240110 5350 11.21 20241115 17330 -65.67 20240110 5350 11.21 20241115 0.99 N 289220 500 110 억 194214 N N 112 N 00 N
10 20241122 161043 57 100.00 KOSDAQ 오락문화 N N N N N 5670 -90 5 -1.56 195537960 33745 89.60 5730 5890 5670 7480 4040 5760 5794.82 0.85 0 5491 5946 5852 5796 5702 5646 5825 5675 111 1720 500 4030 10 1 22121745 1254 -5.10 1.31 12 0.15 -1112.00 4312.00 17330 20240110 -67.28 5350 20241115 5.98 17330 -67.28 20240110 5350 5.98 20241115 17330 -67.28 20240110 5350 5.98 20241115 1.00 N 289220 500 110 억 188726 N N 112 N 00 N
11 20241122 151057 57 100.00 KOSDAQ 오락문화 N N N N N 5770 10 2 0.17 162095890 27895 74.07 5730 5890 5730 7480 4040 5760 5810.93 0.85 0 4609 5946 5852 5796 5702 5646 5825 5675 111 1720 500 4030 10 1 22121745 1276 -5.19 1.34 12 0.13 -1112.00 4312.00 17330 20240110 -66.71 5350 20241115 7.85 17330 -66.71 20240110 5350 7.85 20241115 17330 -66.71 20240110 5350 7.85 20241115 1.00 N 289220 500 110 억 188726 N N 51 N 00 N
12 20241122 141058 57 100.00 KOSDAQ 오락문화 N N N N N 5790 30 2 0.52 142192500 24451 64.93 5730 5890 5730 7480 4040 5760 5815.41 0.85 0 5777 5946 5852 5796 5702 5646 5825 5675 111 1720 500 4030 10 1 22121745 1281 -5.21 1.34 12 0.11 -1112.00 4312.00 17330 20240110 -66.59 5350 20241115 8.22 17330 -66.59 20240110 5350 8.22 20241115 17330 -66.59 20240110 5350 8.22 20241115 1.00 N 289220 500 110 억 188726 N N 51 N 00 N