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
389140/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
20241125,161312,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4975,155,2,3.22,127460110,25693,160.98,4840,4985,4840,6260,3375,4820,4960.89,0.58,0,16323,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,553,-2.79,1.31,12,0.23,-1786.00,3794.00,20500,20240227,-75.73,4640,20241115,7.22,20500,-75.73,20240227,4640,7.22,20241115,20500,-75.73,20240227,4640,7.22,20241115,2.09,N,389140,500,55 억,,64058,N,N,86,N,00,N
20241125,151339,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4980,160,2,3.32,124930835,25184,157.79,4840,4985,4840,6260,3375,4820,4960.72,0.58,0,16088,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,553,-2.79,1.31,12,0.23,-1786.00,3794.00,20500,20240227,-75.71,4640,20241115,7.33,20500,-75.71,20240227,4640,7.33,20241115,20500,-75.71,20240227,4640,7.33,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N
20241125,141335,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4985,165,2,3.42,113183230,22821,142.99,4840,4985,4840,6260,3375,4820,4959.61,0.58,0,15220,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,554,-2.79,1.31,12,0.21,-1786.00,3794.00,20500,20240227,-75.68,4640,20241115,7.44,20500,-75.68,20240227,4640,7.44,20241115,20500,-75.68,20240227,4640,7.44,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N
20241125,131324,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4980,160,2,3.32,103958535,20968,131.38,4840,4985,4840,6260,3375,4820,4957.96,0.58,0,14299,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,553,-2.79,1.31,12,0.19,-1786.00,3794.00,20500,20240227,-75.71,4640,20241115,7.33,20500,-75.71,20240227,4640,7.33,20241115,20500,-75.71,20240227,4640,7.33,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N
20241125,121341,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4975,155,2,3.22,97524660,19675,123.28,4840,4985,4840,6260,3375,4820,4956.78,0.58,0,13637,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,553,-2.79,1.31,12,0.18,-1786.00,3794.00,20500,20240227,-75.73,4640,20241115,7.22,20500,-75.73,20240227,4640,7.22,20241115,20500,-75.73,20240227,4640,7.22,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N
20241125,111335,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4955,135,2,2.80,84709670,17087,107.06,4840,4985,4840,6260,3375,4820,4957.55,0.58,0,11902,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,551,-2.77,1.31,12,0.15,-1786.00,3794.00,20500,20240227,-75.83,4640,20241115,6.79,20500,-75.83,20240227,4640,6.79,20241115,20500,-75.83,20240227,4640,6.79,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N
20241125,101319,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4955,135,2,2.80,48523990,9805,61.43,4840,4980,4840,6260,3375,4820,4948.90,0.58,0,7660,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,551,-2.77,1.31,12,0.09,-1786.00,3794.00,20500,20240227,-75.83,4640,20241115,6.79,20500,-75.83,20240227,4640,6.79,20241115,20500,-75.83,20240227,4640,6.79,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N
20241125,091318,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4930,110,2,2.28,5416735,1100,6.89,4840,4930,4840,6260,3375,4820,4924.30,0.58,0,1011,4990,4905,4825,4740,4660,4947,4782,56,1440,500,2980,5,1,11112735,548,-2.76,1.30,12,0.01,-1786.00,3794.00,20500,20240227,-75.95,4640,20241115,6.25,20500,-75.95,20240227,4640,6.25,20241115,20500,-75.95,20240227,4640,6.25,20241115,2.09,N,389140,500,55 억,,64058,N,N,12,N,00,N
20241122,161206,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4820,30,2,0.63,77301815,15959,41.90,4745,4910,4745,6220,3355,4790,4843.78,0.54,0,3505,5056,4922,4856,4722,4656,4890,4690,56,1430,500,2960,5,1,11112735,536,-2.70,1.27,12,0.14,-1786.00,3794.00,20500,20240227,-76.49,4640,20241115,3.88,20500,-76.49,20240227,4640,3.88,20241115,20500,-76.49,20240227,4640,3.88,20241115,2.04,N,389140,500,55 억,,60551,N,N,12,N,00,N
20241122,151222,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4830,40,2,0.84,73321895,15133,39.73,4745,4910,4745,6220,3355,4790,4845.17,0.54,0,3540,5056,4922,4856,4722,4656,4890,4690,56,1430,500,2960,5,1,11112735,537,-2.70,1.27,12,0.14,-1786.00,3794.00,20500,20240227,-76.44,4640,20241115,4.09,20500,-76.44,20240227,4640,4.09,20241115,20500,-76.44,20240227,4640,4.09,20241115,2.04,N,389140,500,55 억,,60551,N,N,30,N,00,N
20241122,141223,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4815,25,2,0.52,58314300,12016,31.55,4745,4910,4745,6220,3355,4790,4853.05,0.54,0,3325,5056,4922,4856,4722,4656,4890,4690,56,1430,500,2960,5,1,11112735,535,-2.70,1.27,12,0.11,-1786.00,3794.00,20500,20240227,-76.51,4640,20241115,3.77,20500,-76.51,20240227,4640,3.77,20241115,20500,-76.51,20240227,4640,3.77,20241115,2.04,N,389140,500,55 억,,60551,N,N,30,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 161312 57 100.00 KOSDAQ 오락문화 N N N N N 4975 155 2 3.22 127460110 25693 160.98 4840 4985 4840 6260 3375 4820 4960.89 0.58 0 16323 4990 4905 4825 4740 4660 4947 4782 56 1440 500 2980 5 1 11112735 553 -2.79 1.31 12 0.23 -1786.00 3794.00 20500 20240227 -75.73 4640 20241115 7.22 20500 -75.73 20240227 4640 7.22 20241115 20500 -75.73 20240227 4640 7.22 20241115 2.09 N 389140 500 55 억 64058 N N 86 N 00 N
3 20241125 151339 57 100.00 KOSDAQ 오락문화 N N N N N 4980 160 2 3.32 124930835 25184 157.79 4840 4985 4840 6260 3375 4820 4960.72 0.58 0 16088 4990 4905 4825 4740 4660 4947 4782 56 1440 500 2980 5 1 11112735 553 -2.79 1.31 12 0.23 -1786.00 3794.00 20500 20240227 -75.71 4640 20241115 7.33 20500 -75.71 20240227 4640 7.33 20241115 20500 -75.71 20240227 4640 7.33 20241115 2.09 N 389140 500 55 억 64058 N N 12 N 00 N
4 20241125 141335 57 100.00 KOSDAQ 오락문화 N N N N N 4985 165 2 3.42 113183230 22821 142.99 4840 4985 4840 6260 3375 4820 4959.61 0.58 0 15220 4990 4905 4825 4740 4660 4947 4782 56 1440 500 2980 5 1 11112735 554 -2.79 1.31 12 0.21 -1786.00 3794.00 20500 20240227 -75.68 4640 20241115 7.44 20500 -75.68 20240227 4640 7.44 20241115 20500 -75.68 20240227 4640 7.44 20241115 2.09 N 389140 500 55 억 64058 N N 12 N 00 N
5 20241125 131324 57 100.00 KOSDAQ 오락문화 N N N N N 4980 160 2 3.32 103958535 20968 131.38 4840 4985 4840 6260 3375 4820 4957.96 0.58 0 14299 4990 4905 4825 4740 4660 4947 4782 56 1440 500 2980 5 1 11112735 553 -2.79 1.31 12 0.19 -1786.00 3794.00 20500 20240227 -75.71 4640 20241115 7.33 20500 -75.71 20240227 4640 7.33 20241115 20500 -75.71 20240227 4640 7.33 20241115 2.09 N 389140 500 55 억 64058 N N 12 N 00 N
6 20241125 121341 57 100.00 KOSDAQ 오락문화 N N N N N 4975 155 2 3.22 97524660 19675 123.28 4840 4985 4840 6260 3375 4820 4956.78 0.58 0 13637 4990 4905 4825 4740 4660 4947 4782 56 1440 500 2980 5 1 11112735 553 -2.79 1.31 12 0.18 -1786.00 3794.00 20500 20240227 -75.73 4640 20241115 7.22 20500 -75.73 20240227 4640 7.22 20241115 20500 -75.73 20240227 4640 7.22 20241115 2.09 N 389140 500 55 억 64058 N N 12 N 00 N
7 20241125 111335 57 100.00 KOSDAQ 오락문화 N N N N N 4955 135 2 2.80 84709670 17087 107.06 4840 4985 4840 6260 3375 4820 4957.55 0.58 0 11902 4990 4905 4825 4740 4660 4947 4782 56 1440 500 2980 5 1 11112735 551 -2.77 1.31 12 0.15 -1786.00 3794.00 20500 20240227 -75.83 4640 20241115 6.79 20500 -75.83 20240227 4640 6.79 20241115 20500 -75.83 20240227 4640 6.79 20241115 2.09 N 389140 500 55 억 64058 N N 12 N 00 N
8 20241125 101319 57 100.00 KOSDAQ 오락문화 N N N N N 4955 135 2 2.80 48523990 9805 61.43 4840 4980 4840 6260 3375 4820 4948.90 0.58 0 7660 4990 4905 4825 4740 4660 4947 4782 56 1440 500 2980 5 1 11112735 551 -2.77 1.31 12 0.09 -1786.00 3794.00 20500 20240227 -75.83 4640 20241115 6.79 20500 -75.83 20240227 4640 6.79 20241115 20500 -75.83 20240227 4640 6.79 20241115 2.09 N 389140 500 55 억 64058 N N 12 N 00 N
9 20241125 091318 57 100.00 KOSDAQ 오락문화 N N N N N 4930 110 2 2.28 5416735 1100 6.89 4840 4930 4840 6260 3375 4820 4924.30 0.58 0 1011 4990 4905 4825 4740 4660 4947 4782 56 1440 500 2980 5 1 11112735 548 -2.76 1.30 12 0.01 -1786.00 3794.00 20500 20240227 -75.95 4640 20241115 6.25 20500 -75.95 20240227 4640 6.25 20241115 20500 -75.95 20240227 4640 6.25 20241115 2.09 N 389140 500 55 억 64058 N N 12 N 00 N
10 20241122 161206 57 100.00 KOSDAQ 오락문화 N N N N N 4820 30 2 0.63 77301815 15959 41.90 4745 4910 4745 6220 3355 4790 4843.78 0.54 0 3505 5056 4922 4856 4722 4656 4890 4690 56 1430 500 2960 5 1 11112735 536 -2.70 1.27 12 0.14 -1786.00 3794.00 20500 20240227 -76.49 4640 20241115 3.88 20500 -76.49 20240227 4640 3.88 20241115 20500 -76.49 20240227 4640 3.88 20241115 2.04 N 389140 500 55 억 60551 N N 12 N 00 N
11 20241122 151222 57 100.00 KOSDAQ 오락문화 N N N N N 4830 40 2 0.84 73321895 15133 39.73 4745 4910 4745 6220 3355 4790 4845.17 0.54 0 3540 5056 4922 4856 4722 4656 4890 4690 56 1430 500 2960 5 1 11112735 537 -2.70 1.27 12 0.14 -1786.00 3794.00 20500 20240227 -76.44 4640 20241115 4.09 20500 -76.44 20240227 4640 4.09 20241115 20500 -76.44 20240227 4640 4.09 20241115 2.04 N 389140 500 55 억 60551 N N 30 N 00 N
12 20241122 141223 57 100.00 KOSDAQ 오락문화 N N N N N 4815 25 2 0.52 58314300 12016 31.55 4745 4910 4745 6220 3355 4790 4853.05 0.54 0 3325 5056 4922 4856 4722 4656 4890 4690 56 1430 500 2960 5 1 11112735 535 -2.70 1.27 12 0.11 -1786.00 3794.00 20500 20240227 -76.51 4640 20241115 3.77 20500 -76.51 20240227 4640 3.77 20241115 20500 -76.51 20240227 4640 3.77 20241115 2.04 N 389140 500 55 억 60551 N N 30 N 00 N