ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040300/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
20241120,160448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,-15,5,-0.48,125108425,40160,51.06,3135,3165,3100,4075,2195,3135,3115.25,7.53,460,270,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1310,-31.20,0.54,12,0.10,-100.00,5796.00,6890,20231116,-54.72,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.68,N,040300,1000,420 억,,316095,N,N,0,N,00,N
20241120,150457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3125,-10,5,-0.32,115367875,37030,47.08,3135,3165,3100,4075,2195,3135,3115.52,7.53,704,514,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1313,-31.25,0.54,12,0.09,-100.00,5796.00,6890,20231116,-54.64,2525,20240805,23.76,6580,-52.51,20240207,2525,23.76,20240805,6880,-54.58,20231129,2525,23.76,20240805,1.68,N,040300,1000,420 억,,316339,N,N,0,N,00,N
20241120,140455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3130,-5,5,-0.16,107380595,34469,43.83,3135,3165,3100,4075,2195,3135,3115.28,7.54,971,781,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1315,-31.30,0.54,12,0.08,-100.00,5796.00,6890,20231116,-54.57,2525,20240805,23.96,6580,-52.43,20240207,2525,23.96,20240805,6880,-54.51,20231129,2525,23.96,20240805,1.68,N,040300,1000,420 억,,316606,N,N,0,N,00,N
20241120,130456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,-20,5,-0.64,83126730,26689,33.93,3135,3165,3100,4075,2195,3135,3114.64,7.57,2375,2185,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1308,-31.15,0.54,12,0.06,-100.00,5796.00,6890,20231116,-54.79,2525,20240805,23.37,6580,-52.66,20240207,2525,23.37,20240805,6880,-54.72,20231129,2525,23.37,20240805,1.68,N,040300,1000,420 억,,318010,N,N,0,N,00,N
20241120,120457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,-20,5,-0.64,81190060,26067,33.14,3135,3165,3100,4075,2195,3135,3114.67,7.58,2617,2427,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1308,-31.15,0.54,12,0.06,-100.00,5796.00,6890,20231116,-54.79,2525,20240805,23.37,6580,-52.66,20240207,2525,23.37,20240805,6880,-54.72,20231129,2525,23.37,20240805,1.68,N,040300,1000,420 억,,318252,N,N,0,N,00,N
20241120,110455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,-15,5,-0.48,30608905,9791,12.45,3135,3165,3105,4075,2195,3135,3126.23,7.47,-1709,-1709,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1310,-31.20,0.54,12,0.02,-100.00,5796.00,6890,20231116,-54.72,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.68,N,040300,1000,420 억,,313926,N,N,0,N,00,N
20241120,100455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,-15,5,-0.48,12889710,4125,5.24,3135,3165,3105,4075,2195,3135,3124.78,7.51,-161,-202,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1310,-31.20,0.54,12,0.01,-100.00,5796.00,6890,20231116,-54.72,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.68,N,040300,1000,420 억,,315474,N,N,0,N,00,N
20241120,090454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,0,3,0.00,1536185,490,0.62,3135,3165,3135,4075,2195,3135,3135.07,7.52,87,-52,3208,3171,3123,3086,3038,3190,3105,420,940,1000,1880,5,1,42000000,1317,-31.35,0.54,12,0.00,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.68,N,040300,1000,420 억,,315722,N,N,0,N,00,N
20241119,160433,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,10,2,0.32,240957620,77092,54.89,3100,3160,3075,4060,2190,3125,3125.46,7.52,-13257,-14362,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1317,-31.35,0.54,12,0.18,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.74,N,040300,1000,420 억,,315635,N,N,0,N,00,N
20241119,150437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3130,5,2,0.16,225536780,72170,51.39,3100,3160,3075,4060,2190,3125,3125.08,7.53,-12733,-13838,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1315,-31.30,0.54,12,0.17,-100.00,5796.00,6890,20231116,-54.57,2525,20240805,23.96,6580,-52.43,20240207,2525,23.96,20240805,6880,-54.51,20231129,2525,23.96,20240805,1.74,N,040300,1000,420 억,,316159,N,N,0,N,00,N
20241119,140436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3150,25,2,0.80,198530830,63540,45.24,3100,3160,3075,4060,2190,3125,3124.50,7.60,-9739,-10844,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1323,-31.50,0.54,12,0.15,-100.00,5796.00,6890,20231116,-54.28,2525,20240805,24.75,6580,-52.13,20240207,2525,24.75,20240805,6880,-54.22,20231129,2525,24.75,20240805,1.74,N,040300,1000,420 억,,319153,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 20241120 160448 57 100.00 KOSDAQ 오락문화 N N N N N 3120 -15 5 -0.48 125108425 40160 51.06 3135 3165 3100 4075 2195 3135 3115.25 7.53 460 270 3208 3171 3123 3086 3038 3190 3105 420 940 1000 1880 5 1 42000000 1310 -31.20 0.54 12 0.10 -100.00 5796.00 6890 20231116 -54.72 2525 20240805 23.56 6580 -52.58 20240207 2525 23.56 20240805 6880 -54.65 20231129 2525 23.56 20240805 1.68 N 040300 1000 420 억 316095 N N 0 N 00 N
3 20241120 150457 57 100.00 KOSDAQ 오락문화 N N N N N 3125 -10 5 -0.32 115367875 37030 47.08 3135 3165 3100 4075 2195 3135 3115.52 7.53 704 514 3208 3171 3123 3086 3038 3190 3105 420 940 1000 1880 5 1 42000000 1313 -31.25 0.54 12 0.09 -100.00 5796.00 6890 20231116 -54.64 2525 20240805 23.76 6580 -52.51 20240207 2525 23.76 20240805 6880 -54.58 20231129 2525 23.76 20240805 1.68 N 040300 1000 420 억 316339 N N 0 N 00 N
4 20241120 140455 57 100.00 KOSDAQ 오락문화 N N N N N 3130 -5 5 -0.16 107380595 34469 43.83 3135 3165 3100 4075 2195 3135 3115.28 7.54 971 781 3208 3171 3123 3086 3038 3190 3105 420 940 1000 1880 5 1 42000000 1315 -31.30 0.54 12 0.08 -100.00 5796.00 6890 20231116 -54.57 2525 20240805 23.96 6580 -52.43 20240207 2525 23.96 20240805 6880 -54.51 20231129 2525 23.96 20240805 1.68 N 040300 1000 420 억 316606 N N 0 N 00 N
5 20241120 130456 57 100.00 KOSDAQ 오락문화 N N N N N 3115 -20 5 -0.64 83126730 26689 33.93 3135 3165 3100 4075 2195 3135 3114.64 7.57 2375 2185 3208 3171 3123 3086 3038 3190 3105 420 940 1000 1880 5 1 42000000 1308 -31.15 0.54 12 0.06 -100.00 5796.00 6890 20231116 -54.79 2525 20240805 23.37 6580 -52.66 20240207 2525 23.37 20240805 6880 -54.72 20231129 2525 23.37 20240805 1.68 N 040300 1000 420 억 318010 N N 0 N 00 N
6 20241120 120457 57 100.00 KOSDAQ 오락문화 N N N N N 3115 -20 5 -0.64 81190060 26067 33.14 3135 3165 3100 4075 2195 3135 3114.67 7.58 2617 2427 3208 3171 3123 3086 3038 3190 3105 420 940 1000 1880 5 1 42000000 1308 -31.15 0.54 12 0.06 -100.00 5796.00 6890 20231116 -54.79 2525 20240805 23.37 6580 -52.66 20240207 2525 23.37 20240805 6880 -54.72 20231129 2525 23.37 20240805 1.68 N 040300 1000 420 억 318252 N N 0 N 00 N
7 20241120 110455 57 100.00 KOSDAQ 오락문화 N N N N N 3120 -15 5 -0.48 30608905 9791 12.45 3135 3165 3105 4075 2195 3135 3126.23 7.47 -1709 -1709 3208 3171 3123 3086 3038 3190 3105 420 940 1000 1880 5 1 42000000 1310 -31.20 0.54 12 0.02 -100.00 5796.00 6890 20231116 -54.72 2525 20240805 23.56 6580 -52.58 20240207 2525 23.56 20240805 6880 -54.65 20231129 2525 23.56 20240805 1.68 N 040300 1000 420 억 313926 N N 0 N 00 N
8 20241120 100455 57 100.00 KOSDAQ 오락문화 N N N N N 3120 -15 5 -0.48 12889710 4125 5.24 3135 3165 3105 4075 2195 3135 3124.78 7.51 -161 -202 3208 3171 3123 3086 3038 3190 3105 420 940 1000 1880 5 1 42000000 1310 -31.20 0.54 12 0.01 -100.00 5796.00 6890 20231116 -54.72 2525 20240805 23.56 6580 -52.58 20240207 2525 23.56 20240805 6880 -54.65 20231129 2525 23.56 20240805 1.68 N 040300 1000 420 억 315474 N N 0 N 00 N
9 20241120 090454 57 100.00 KOSDAQ 오락문화 N N N N N 3135 0 3 0.00 1536185 490 0.62 3135 3165 3135 4075 2195 3135 3135.07 7.52 87 -52 3208 3171 3123 3086 3038 3190 3105 420 940 1000 1880 5 1 42000000 1317 -31.35 0.54 12 0.00 -100.00 5796.00 6890 20231116 -54.50 2525 20240805 24.16 6580 -52.36 20240207 2525 24.16 20240805 6880 -54.43 20231129 2525 24.16 20240805 1.68 N 040300 1000 420 억 315722 N N 0 N 00 N
10 20241119 160433 57 100.00 KOSDAQ 오락문화 N N N N N 3135 10 2 0.32 240957620 77092 54.89 3100 3160 3075 4060 2190 3125 3125.46 7.52 -13257 -14362 3275 3200 3115 3040 2955 3237 3077 420 935 1000 1870 5 1 42000000 1317 -31.35 0.54 12 0.18 -100.00 5796.00 6890 20231116 -54.50 2525 20240805 24.16 6580 -52.36 20240207 2525 24.16 20240805 6880 -54.43 20231129 2525 24.16 20240805 1.74 N 040300 1000 420 억 315635 N N 0 N 00 N
11 20241119 150437 57 100.00 KOSDAQ 오락문화 N N N N N 3130 5 2 0.16 225536780 72170 51.39 3100 3160 3075 4060 2190 3125 3125.08 7.53 -12733 -13838 3275 3200 3115 3040 2955 3237 3077 420 935 1000 1870 5 1 42000000 1315 -31.30 0.54 12 0.17 -100.00 5796.00 6890 20231116 -54.57 2525 20240805 23.96 6580 -52.43 20240207 2525 23.96 20240805 6880 -54.51 20231129 2525 23.96 20240805 1.74 N 040300 1000 420 억 316159 N N 0 N 00 N
12 20241119 140436 57 100.00 KOSDAQ 오락문화 N N N N N 3150 25 2 0.80 198530830 63540 45.24 3100 3160 3075 4060 2190 3125 3124.50 7.60 -9739 -10844 3275 3200 3115 3040 2955 3237 3077 420 935 1000 1870 5 1 42000000 1323 -31.50 0.54 12 0.15 -100.00 5796.00 6890 20231116 -54.28 2525 20240805 24.75 6580 -52.13 20240207 2525 24.75 20240805 6880 -54.22 20231129 2525 24.75 20240805 1.74 N 040300 1000 420 억 319153 N N 0 N 00 N