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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054780/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
20241121,160535,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4285,-60,5,-1.38,130913685,30189,84.47,4380,4395,4280,5640,3045,4345,4336.47,6.96,0,-1542,4501,4422,4271,4192,4041,4462,4232,98,1295,500,3210,5,1,19547793,838,-15.53,1.43,12,0.15,-276.00,3004.00,8090,20240110,-47.03,3875,20241115,10.58,8090,-47.03,20240110,3875,10.58,20241115,8090,-47.03,20240110,3875,10.58,20241115,2.38,N,054780,500,97 억,,1360198,N,N,52,N,00,N
20241121,150546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4335,-10,5,-0.23,120363845,27732,77.59,4380,4395,4280,5640,3045,4345,4340.25,6.96,0,-1431,4501,4422,4271,4192,4041,4462,4232,98,1295,500,3210,5,1,19547793,847,-15.71,1.44,12,0.14,-276.00,3004.00,8090,20240110,-46.42,3875,20241115,11.87,8090,-46.42,20240110,3875,11.87,20241115,8090,-46.42,20240110,3875,11.87,20241115,2.38,N,054780,500,97 억,,1360198,N,N,72,N,00,N
20241121,140546,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4295,-50,5,-1.15,109992695,25326,70.86,4380,4395,4280,5640,3045,4345,4343.07,6.96,0,-1079,4501,4422,4271,4192,4041,4462,4232,98,1295,500,3210,5,1,19547793,840,-15.56,1.43,12,0.13,-276.00,3004.00,8090,20240110,-46.91,3875,20241115,10.84,8090,-46.91,20240110,3875,10.84,20241115,8090,-46.91,20240110,3875,10.84,20241115,2.38,N,054780,500,97 억,,1360198,N,N,72,N,00,N
20241121,130541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4320,-25,5,-0.58,101611315,23378,65.41,4380,4395,4290,5640,3045,4345,4346.45,6.96,0,-1359,4501,4422,4271,4192,4041,4462,4232,98,1295,500,3210,5,1,19547793,844,-15.65,1.44,12,0.12,-276.00,3004.00,8090,20240110,-46.60,3875,20241115,11.48,8090,-46.60,20240110,3875,11.48,20241115,8090,-46.60,20240110,3875,11.48,20241115,2.38,N,054780,500,97 억,,1360198,N,N,72,N,00,N
20241121,120541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4335,-10,5,-0.23,100419305,23102,64.64,4380,4395,4290,5640,3045,4345,4346.78,6.96,0,-1360,4501,4422,4271,4192,4041,4462,4232,98,1295,500,3210,5,1,19547793,847,-15.71,1.44,12,0.12,-276.00,3004.00,8090,20240110,-46.42,3875,20241115,11.87,8090,-46.42,20240110,3875,11.87,20241115,8090,-46.42,20240110,3875,11.87,20241115,2.38,N,054780,500,97 억,,1360198,N,N,72,N,00,N
20241121,110540,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4320,-25,5,-0.58,91813450,21103,59.05,4380,4395,4290,5640,3045,4345,4350.73,6.96,0,-981,4501,4422,4271,4192,4041,4462,4232,98,1295,500,3210,5,1,19547793,844,-15.65,1.44,12,0.11,-276.00,3004.00,8090,20240110,-46.60,3875,20241115,11.48,8090,-46.60,20240110,3875,11.48,20241115,8090,-46.60,20240110,3875,11.48,20241115,2.38,N,054780,500,97 억,,1360198,N,N,72,N,00,N
20241121,100544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4365,20,2,0.46,85756210,19700,55.12,4380,4395,4290,5640,3045,4345,4353.11,6.96,0,-343,4501,4422,4271,4192,4041,4462,4232,98,1295,500,3210,5,1,19547793,853,-15.82,1.45,12,0.10,-276.00,3004.00,8090,20240110,-46.04,3875,20241115,12.65,8090,-46.04,20240110,3875,12.65,20241115,8090,-46.04,20240110,3875,12.65,20241115,2.38,N,054780,500,97 억,,1360198,N,N,72,N,00,N
20241121,090544,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4365,20,2,0.46,24270845,5559,15.55,4380,4380,4345,5640,3045,4345,4366.05,6.96,0,625,4501,4422,4271,4192,4041,4462,4232,98,1295,500,3210,5,1,19547793,853,-15.82,1.45,12,0.03,-276.00,3004.00,8090,20240110,-46.04,3875,20241115,12.65,8090,-46.04,20240110,3875,12.65,20241115,8090,-46.04,20240110,3875,12.65,20241115,2.38,N,054780,500,97 억,,1360198,N,N,72,N,00,N
20241120,160537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4345,185,2,4.45,151530810,35726,199.37,4180,4350,4120,5400,2915,4160,4240.05,6.92,0,7525,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,849,-15.74,1.45,12,0.18,-276.00,3004.00,8090,20240110,-46.29,3875,20241115,12.13,8090,-46.29,20240110,3875,12.13,20241115,8090,-46.29,20240110,3875,12.13,20241115,2.42,N,054780,500,97 억,,1352785,N,N,71,N,00,N
20241120,150548,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4315,155,2,3.73,116919730,27730,154.75,4180,4320,4120,5400,2915,4160,4216.37,6.92,0,6077,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,843,-15.63,1.44,12,0.14,-276.00,3004.00,8090,20240110,-46.66,3875,20241115,11.35,8090,-46.66,20240110,3875,11.35,20241115,8090,-46.66,20240110,3875,11.35,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,N,00,N
20241120,140547,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4260,100,2,2.40,85954150,20496,114.38,4180,4260,4120,5400,2915,4160,4193.71,6.92,0,5353,4260,4210,4125,4075,3990,4235,4100,98,1240,500,3070,5,1,19547793,833,-15.43,1.42,12,0.10,-276.00,3004.00,8090,20240110,-47.34,3875,20241115,9.94,8090,-47.34,20240110,3875,9.94,20241115,8090,-47.34,20240110,3875,9.94,20241115,2.42,N,054780,500,97 억,,1352785,N,N,135,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 20241121 160535 57 100.00 KOSDAQ 오락문화 N N N N N 4285 -60 5 -1.38 130913685 30189 84.47 4380 4395 4280 5640 3045 4345 4336.47 6.96 0 -1542 4501 4422 4271 4192 4041 4462 4232 98 1295 500 3210 5 1 19547793 838 -15.53 1.43 12 0.15 -276.00 3004.00 8090 20240110 -47.03 3875 20241115 10.58 8090 -47.03 20240110 3875 10.58 20241115 8090 -47.03 20240110 3875 10.58 20241115 2.38 N 054780 500 97 억 1360198 N N 52 N 00 N
3 20241121 150546 57 100.00 KOSDAQ 오락문화 N N N N N 4335 -10 5 -0.23 120363845 27732 77.59 4380 4395 4280 5640 3045 4345 4340.25 6.96 0 -1431 4501 4422 4271 4192 4041 4462 4232 98 1295 500 3210 5 1 19547793 847 -15.71 1.44 12 0.14 -276.00 3004.00 8090 20240110 -46.42 3875 20241115 11.87 8090 -46.42 20240110 3875 11.87 20241115 8090 -46.42 20240110 3875 11.87 20241115 2.38 N 054780 500 97 억 1360198 N N 72 N 00 N
4 20241121 140546 57 100.00 KOSDAQ 오락문화 N N N N N 4295 -50 5 -1.15 109992695 25326 70.86 4380 4395 4280 5640 3045 4345 4343.07 6.96 0 -1079 4501 4422 4271 4192 4041 4462 4232 98 1295 500 3210 5 1 19547793 840 -15.56 1.43 12 0.13 -276.00 3004.00 8090 20240110 -46.91 3875 20241115 10.84 8090 -46.91 20240110 3875 10.84 20241115 8090 -46.91 20240110 3875 10.84 20241115 2.38 N 054780 500 97 억 1360198 N N 72 N 00 N
5 20241121 130541 57 100.00 KOSDAQ 오락문화 N N N N N 4320 -25 5 -0.58 101611315 23378 65.41 4380 4395 4290 5640 3045 4345 4346.45 6.96 0 -1359 4501 4422 4271 4192 4041 4462 4232 98 1295 500 3210 5 1 19547793 844 -15.65 1.44 12 0.12 -276.00 3004.00 8090 20240110 -46.60 3875 20241115 11.48 8090 -46.60 20240110 3875 11.48 20241115 8090 -46.60 20240110 3875 11.48 20241115 2.38 N 054780 500 97 억 1360198 N N 72 N 00 N
6 20241121 120541 57 100.00 KOSDAQ 오락문화 N N N N N 4335 -10 5 -0.23 100419305 23102 64.64 4380 4395 4290 5640 3045 4345 4346.78 6.96 0 -1360 4501 4422 4271 4192 4041 4462 4232 98 1295 500 3210 5 1 19547793 847 -15.71 1.44 12 0.12 -276.00 3004.00 8090 20240110 -46.42 3875 20241115 11.87 8090 -46.42 20240110 3875 11.87 20241115 8090 -46.42 20240110 3875 11.87 20241115 2.38 N 054780 500 97 억 1360198 N N 72 N 00 N
7 20241121 110540 57 100.00 KOSDAQ 오락문화 N N N N N 4320 -25 5 -0.58 91813450 21103 59.05 4380 4395 4290 5640 3045 4345 4350.73 6.96 0 -981 4501 4422 4271 4192 4041 4462 4232 98 1295 500 3210 5 1 19547793 844 -15.65 1.44 12 0.11 -276.00 3004.00 8090 20240110 -46.60 3875 20241115 11.48 8090 -46.60 20240110 3875 11.48 20241115 8090 -46.60 20240110 3875 11.48 20241115 2.38 N 054780 500 97 억 1360198 N N 72 N 00 N
8 20241121 100544 57 100.00 KOSDAQ 오락문화 N N N N N 4365 20 2 0.46 85756210 19700 55.12 4380 4395 4290 5640 3045 4345 4353.11 6.96 0 -343 4501 4422 4271 4192 4041 4462 4232 98 1295 500 3210 5 1 19547793 853 -15.82 1.45 12 0.10 -276.00 3004.00 8090 20240110 -46.04 3875 20241115 12.65 8090 -46.04 20240110 3875 12.65 20241115 8090 -46.04 20240110 3875 12.65 20241115 2.38 N 054780 500 97 억 1360198 N N 72 N 00 N
9 20241121 090544 57 100.00 KOSDAQ 오락문화 N N N N N 4365 20 2 0.46 24270845 5559 15.55 4380 4380 4345 5640 3045 4345 4366.05 6.96 0 625 4501 4422 4271 4192 4041 4462 4232 98 1295 500 3210 5 1 19547793 853 -15.82 1.45 12 0.03 -276.00 3004.00 8090 20240110 -46.04 3875 20241115 12.65 8090 -46.04 20240110 3875 12.65 20241115 8090 -46.04 20240110 3875 12.65 20241115 2.38 N 054780 500 97 억 1360198 N N 72 N 00 N
10 20241120 160537 57 100.00 KOSDAQ 오락문화 N N N N N 4345 185 2 4.45 151530810 35726 199.37 4180 4350 4120 5400 2915 4160 4240.05 6.92 0 7525 4260 4210 4125 4075 3990 4235 4100 98 1240 500 3070 5 1 19547793 849 -15.74 1.45 12 0.18 -276.00 3004.00 8090 20240110 -46.29 3875 20241115 12.13 8090 -46.29 20240110 3875 12.13 20241115 8090 -46.29 20240110 3875 12.13 20241115 2.42 N 054780 500 97 억 1352785 N N 71 N 00 N
11 20241120 150548 57 100.00 KOSDAQ 오락문화 N N N N N 4315 155 2 3.73 116919730 27730 154.75 4180 4320 4120 5400 2915 4160 4216.37 6.92 0 6077 4260 4210 4125 4075 3990 4235 4100 98 1240 500 3070 5 1 19547793 843 -15.63 1.44 12 0.14 -276.00 3004.00 8090 20240110 -46.66 3875 20241115 11.35 8090 -46.66 20240110 3875 11.35 20241115 8090 -46.66 20240110 3875 11.35 20241115 2.42 N 054780 500 97 억 1352785 N N 135 N 00 N
12 20241120 140547 57 100.00 KOSDAQ 오락문화 N N N N N 4260 100 2 2.40 85954150 20496 114.38 4180 4260 4120 5400 2915 4160 4193.71 6.92 0 5353 4260 4210 4125 4075 3990 4235 4100 98 1240 500 3070 5 1 19547793 833 -15.43 1.42 12 0.10 -276.00 3004.00 8090 20240110 -47.34 3875 20241115 9.94 8090 -47.34 20240110 3875 9.94 20241115 8090 -47.34 20240110 3875 9.94 20241115 2.42 N 054780 500 97 억 1352785 N N 135 N 00 N