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
419530/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
20241125,161332,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13330,80,2,0.60,1015336980,76026,89.47,13250,13520,13000,17220,9280,13250,13355.16,4.12,0,17856,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1145,-6.68,2.52,12,0.88,-1997.00,5288.00,24950,20231218,-46.57,8800,20240625,51.48,21650,-38.43,20240103,8800,51.48,20240625,24950,-46.57,20231218,8800,51.48,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N
20241125,151400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13320,70,2,0.53,992973650,74347,87.50,13250,13520,13000,17220,9280,13250,13355.93,4.12,0,17572,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1144,-6.67,2.52,12,0.87,-1997.00,5288.00,24950,20231218,-46.61,8800,20240625,51.36,21650,-38.48,20240103,8800,51.36,20240625,24950,-46.61,20231218,8800,51.36,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N
20241125,141356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13320,70,2,0.53,916495430,68598,80.73,13250,13520,13000,17220,9280,13250,13360.38,4.12,0,17885,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1144,-6.67,2.52,12,0.80,-1997.00,5288.00,24950,20231218,-46.61,8800,20240625,51.36,21650,-38.48,20240103,8800,51.36,20240625,24950,-46.61,20231218,8800,51.36,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N
20241125,131344,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13400,150,2,1.13,872981370,65343,76.90,13250,13520,13000,17220,9280,13250,13359.98,4.12,0,18555,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1151,-6.71,2.53,12,0.76,-1997.00,5288.00,24950,20231218,-46.29,8800,20240625,52.27,21650,-38.11,20240103,8800,52.27,20240625,24950,-46.29,20231218,8800,52.27,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N
20241125,121402,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13460,210,2,1.58,793316620,59399,69.91,13250,13520,13000,17220,9280,13250,13355.72,4.12,0,16229,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1156,-6.74,2.55,12,0.69,-1997.00,5288.00,24950,20231218,-46.05,8800,20240625,52.95,21650,-37.83,20240103,8800,52.95,20240625,24950,-46.05,20231218,8800,52.95,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N
20241125,111355,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13320,70,2,0.53,521379890,39184,46.11,13250,13470,13000,17220,9280,13250,13305.94,4.12,0,2935,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1144,-6.67,2.52,12,0.46,-1997.00,5288.00,24950,20231218,-46.61,8800,20240625,51.36,21650,-38.48,20240103,8800,51.36,20240625,24950,-46.61,20231218,8800,51.36,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N
20241125,101340,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13390,140,2,1.06,350993860,26422,31.10,13250,13470,13000,17220,9280,13250,13284.15,4.12,0,1032,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1150,-6.71,2.53,12,0.31,-1997.00,5288.00,24950,20231218,-46.33,8800,20240625,52.16,21650,-38.15,20240103,8800,52.16,20240625,24950,-46.33,20231218,8800,52.16,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N
20241125,091339,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13100,-150,5,-1.13,122401520,9279,10.92,13250,13400,13010,17220,9280,13250,13191.24,4.12,0,-859,13743,13496,13233,12986,12723,13620,13110,43,3970,500,9540,10,1,8590930,1125,-6.56,2.48,12,0.11,-1997.00,5288.00,24950,20231218,-47.49,8800,20240625,48.86,21650,-39.49,20240103,8800,48.86,20240625,24950,-47.49,20231218,8800,48.86,20240625,2.29,N,419530,500,42 억,,353756,N,N,0,N,00,N
20241122,161224,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13250,80,2,0.61,1126404900,84603,117.97,13170,13480,12970,17120,9220,13170,13314.08,4.01,0,9187,13696,13432,13066,12802,12436,13565,12935,43,3950,500,9480,10,1,8590930,1138,-6.63,2.51,12,0.98,-1997.00,5288.00,24950,20231218,-46.89,8800,20240625,50.57,21650,-38.80,20240103,8800,50.57,20240625,24950,-46.89,20231218,8800,50.57,20240625,2.29,N,419530,500,42 억,,344698,N,N,0,N,00,N
20241122,151240,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13250,80,2,0.61,1071689880,80475,112.21,13170,13480,12970,17120,9220,13170,13317.06,4.01,0,7495,13696,13432,13066,12802,12436,13565,12935,43,3950,500,9480,10,1,8590930,1138,-6.63,2.51,12,0.94,-1997.00,5288.00,24950,20231218,-46.89,8800,20240625,50.57,21650,-38.80,20240103,8800,50.57,20240625,24950,-46.89,20231218,8800,50.57,20240625,2.29,N,419530,500,42 억,,344698,N,N,0,N,00,N
20241122,141242,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13390,220,2,1.67,1009644680,75812,105.71,13170,13480,12970,17120,9220,13170,13317.75,4.01,0,7270,13696,13432,13066,12802,12436,13565,12935,43,3950,500,9480,10,1,8590930,1150,-6.71,2.53,12,0.88,-1997.00,5288.00,24950,20231218,-46.33,8800,20240625,52.16,21650,-38.15,20240103,8800,52.16,20240625,24950,-46.33,20231218,8800,52.16,20240625,2.29,N,419530,500,42 억,,344698,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 161332 57 100.00 KOSDAQ 오락문화 N N N N N 13330 80 2 0.60 1015336980 76026 89.47 13250 13520 13000 17220 9280 13250 13355.16 4.12 0 17856 13743 13496 13233 12986 12723 13620 13110 43 3970 500 9540 10 1 8590930 1145 -6.68 2.52 12 0.88 -1997.00 5288.00 24950 20231218 -46.57 8800 20240625 51.48 21650 -38.43 20240103 8800 51.48 20240625 24950 -46.57 20231218 8800 51.48 20240625 2.29 N 419530 500 42 억 353756 N N 0 N 00 N
3 20241125 151400 57 100.00 KOSDAQ 오락문화 N N N N N 13320 70 2 0.53 992973650 74347 87.50 13250 13520 13000 17220 9280 13250 13355.93 4.12 0 17572 13743 13496 13233 12986 12723 13620 13110 43 3970 500 9540 10 1 8590930 1144 -6.67 2.52 12 0.87 -1997.00 5288.00 24950 20231218 -46.61 8800 20240625 51.36 21650 -38.48 20240103 8800 51.36 20240625 24950 -46.61 20231218 8800 51.36 20240625 2.29 N 419530 500 42 억 353756 N N 0 N 00 N
4 20241125 141356 57 100.00 KOSDAQ 오락문화 N N N N N 13320 70 2 0.53 916495430 68598 80.73 13250 13520 13000 17220 9280 13250 13360.38 4.12 0 17885 13743 13496 13233 12986 12723 13620 13110 43 3970 500 9540 10 1 8590930 1144 -6.67 2.52 12 0.80 -1997.00 5288.00 24950 20231218 -46.61 8800 20240625 51.36 21650 -38.48 20240103 8800 51.36 20240625 24950 -46.61 20231218 8800 51.36 20240625 2.29 N 419530 500 42 억 353756 N N 0 N 00 N
5 20241125 131344 57 100.00 KOSDAQ 오락문화 N N N N N 13400 150 2 1.13 872981370 65343 76.90 13250 13520 13000 17220 9280 13250 13359.98 4.12 0 18555 13743 13496 13233 12986 12723 13620 13110 43 3970 500 9540 10 1 8590930 1151 -6.71 2.53 12 0.76 -1997.00 5288.00 24950 20231218 -46.29 8800 20240625 52.27 21650 -38.11 20240103 8800 52.27 20240625 24950 -46.29 20231218 8800 52.27 20240625 2.29 N 419530 500 42 억 353756 N N 0 N 00 N
6 20241125 121402 57 100.00 KOSDAQ 오락문화 N N N N N 13460 210 2 1.58 793316620 59399 69.91 13250 13520 13000 17220 9280 13250 13355.72 4.12 0 16229 13743 13496 13233 12986 12723 13620 13110 43 3970 500 9540 10 1 8590930 1156 -6.74 2.55 12 0.69 -1997.00 5288.00 24950 20231218 -46.05 8800 20240625 52.95 21650 -37.83 20240103 8800 52.95 20240625 24950 -46.05 20231218 8800 52.95 20240625 2.29 N 419530 500 42 억 353756 N N 0 N 00 N
7 20241125 111355 57 100.00 KOSDAQ 오락문화 N N N N N 13320 70 2 0.53 521379890 39184 46.11 13250 13470 13000 17220 9280 13250 13305.94 4.12 0 2935 13743 13496 13233 12986 12723 13620 13110 43 3970 500 9540 10 1 8590930 1144 -6.67 2.52 12 0.46 -1997.00 5288.00 24950 20231218 -46.61 8800 20240625 51.36 21650 -38.48 20240103 8800 51.36 20240625 24950 -46.61 20231218 8800 51.36 20240625 2.29 N 419530 500 42 억 353756 N N 0 N 00 N
8 20241125 101340 57 100.00 KOSDAQ 오락문화 N N N N N 13390 140 2 1.06 350993860 26422 31.10 13250 13470 13000 17220 9280 13250 13284.15 4.12 0 1032 13743 13496 13233 12986 12723 13620 13110 43 3970 500 9540 10 1 8590930 1150 -6.71 2.53 12 0.31 -1997.00 5288.00 24950 20231218 -46.33 8800 20240625 52.16 21650 -38.15 20240103 8800 52.16 20240625 24950 -46.33 20231218 8800 52.16 20240625 2.29 N 419530 500 42 억 353756 N N 0 N 00 N
9 20241125 091339 57 100.00 KOSDAQ 오락문화 N N N N N 13100 -150 5 -1.13 122401520 9279 10.92 13250 13400 13010 17220 9280 13250 13191.24 4.12 0 -859 13743 13496 13233 12986 12723 13620 13110 43 3970 500 9540 10 1 8590930 1125 -6.56 2.48 12 0.11 -1997.00 5288.00 24950 20231218 -47.49 8800 20240625 48.86 21650 -39.49 20240103 8800 48.86 20240625 24950 -47.49 20231218 8800 48.86 20240625 2.29 N 419530 500 42 억 353756 N N 0 N 00 N
10 20241122 161224 57 100.00 KOSDAQ 오락문화 N N N N N 13250 80 2 0.61 1126404900 84603 117.97 13170 13480 12970 17120 9220 13170 13314.08 4.01 0 9187 13696 13432 13066 12802 12436 13565 12935 43 3950 500 9480 10 1 8590930 1138 -6.63 2.51 12 0.98 -1997.00 5288.00 24950 20231218 -46.89 8800 20240625 50.57 21650 -38.80 20240103 8800 50.57 20240625 24950 -46.89 20231218 8800 50.57 20240625 2.29 N 419530 500 42 억 344698 N N 0 N 00 N
11 20241122 151240 57 100.00 KOSDAQ 오락문화 N N N N N 13250 80 2 0.61 1071689880 80475 112.21 13170 13480 12970 17120 9220 13170 13317.06 4.01 0 7495 13696 13432 13066 12802 12436 13565 12935 43 3950 500 9480 10 1 8590930 1138 -6.63 2.51 12 0.94 -1997.00 5288.00 24950 20231218 -46.89 8800 20240625 50.57 21650 -38.80 20240103 8800 50.57 20240625 24950 -46.89 20231218 8800 50.57 20240625 2.29 N 419530 500 42 억 344698 N N 0 N 00 N
12 20241122 141242 57 100.00 KOSDAQ 오락문화 N N N N N 13390 220 2 1.67 1009644680 75812 105.71 13170 13480 12970 17120 9220 13170 13317.75 4.01 0 7270 13696 13432 13066 12802 12436 13565 12935 43 3950 500 9480 10 1 8590930 1150 -6.71 2.53 12 0.88 -1997.00 5288.00 24950 20231218 -46.33 8800 20240625 52.16 21650 -38.15 20240103 8800 52.16 20240625 24950 -46.33 20231218 8800 52.16 20240625 2.29 N 419530 500 42 억 344698 N N 0 N 00 N