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
200350/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
20241121,160916,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18460,-1310,5,-6.63,14538640700,755409,41.84,19570,20200,18430,25700,13840,19770,19247.48,0.58,0,22459,21590,20680,19890,18980,18190,21135,19435,50,5930,500,12650,10,1,9996025,1845,-17.06,3.17,12,7.56,-1082.00,5822.00,24400,20240314,-24.34,9340,20240122,97.64,24400,-24.34,20240314,9340,97.64,20240122,24400,-24.34,20240314,9340,97.64,20240122,4.30,N,200350,500,49 억,,57520,N,N,0,N,00,N
20241121,150934,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18620,-1150,5,-5.82,13762323130,713524,39.52,19570,20200,18430,25700,13840,19770,19287.82,0.58,0,5317,21590,20680,19890,18980,18190,21135,19435,50,5930,500,12650,10,1,9996025,1861,-17.21,3.20,12,7.14,-1082.00,5822.00,24400,20240314,-23.69,9340,20240122,99.36,24400,-23.69,20240314,9340,99.36,20240122,24400,-23.69,20240314,9340,99.36,20240122,4.30,N,200350,500,49 억,,57520,N,N,0,N,00,N
20241121,140933,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18630,-1140,5,-5.77,12742225130,658704,36.49,19570,20200,18430,25700,13840,19770,19344.39,0.58,0,-4741,21590,20680,19890,18980,18190,21135,19435,50,5930,500,12650,10,1,9996025,1862,-17.22,3.20,12,6.59,-1082.00,5822.00,24400,20240314,-23.65,9340,20240122,99.46,24400,-23.65,20240314,9340,99.46,20240122,24400,-23.65,20240314,9340,99.46,20240122,4.30,N,200350,500,49 억,,57520,N,N,0,N,00,N
20241121,130926,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18930,-840,5,-4.25,10969742020,563709,31.22,19570,20200,18820,25700,13840,19770,19459.94,0.58,0,-19289,21590,20680,19890,18980,18190,21135,19435,50,5930,500,12650,10,1,9996025,1892,-17.50,3.25,12,5.64,-1082.00,5822.00,24400,20240314,-22.42,9340,20240122,102.68,24400,-22.42,20240314,9340,102.68,20240122,24400,-22.42,20240314,9340,102.68,20240122,4.30,N,200350,500,49 억,,57520,N,N,0,N,00,N
20241121,120926,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19200,-570,5,-2.88,9902343620,507387,28.11,19570,20200,18920,25700,13840,19770,19516.35,0.58,0,-19612,21590,20680,19890,18980,18190,21135,19435,50,5930,500,12650,10,1,9996025,1919,-17.74,3.30,12,5.08,-1082.00,5822.00,24400,20240314,-21.31,9340,20240122,105.57,24400,-21.31,20240314,9340,105.57,20240122,24400,-21.31,20240314,9340,105.57,20240122,4.30,N,200350,500,49 억,,57520,N,N,0,N,00,N
20241121,110929,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19160,-610,5,-3.09,9198411050,470496,26.06,19570,20200,18920,25700,13840,19770,19550.46,0.58,0,-19894,21590,20680,19890,18980,18190,21135,19435,50,5930,500,12650,10,1,9996025,1915,-17.71,3.29,12,4.71,-1082.00,5822.00,24400,20240314,-21.48,9340,20240122,105.14,24400,-21.48,20240314,9340,105.14,20240122,24400,-21.48,20240314,9340,105.14,20240122,4.30,N,200350,500,49 억,,57520,N,N,0,N,00,N
20241121,100929,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19130,-640,5,-3.24,7825019530,398494,22.07,19570,20200,19080,25700,13840,19770,19636.48,0.58,0,-19398,21590,20680,19890,18980,18190,21135,19435,50,5930,500,12650,10,1,9996025,1912,-17.68,3.29,12,3.99,-1082.00,5822.00,24400,20240314,-21.60,9340,20240122,104.82,24400,-21.60,20240314,9340,104.82,20240122,24400,-21.60,20240314,9340,104.82,20240122,4.30,N,200350,500,49 억,,57520,N,N,0,N,00,N
20241121,090930,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19480,-290,5,-1.47,2686073920,137235,7.60,19570,19960,19320,25700,13840,19770,19572.81,0.58,0,-5872,21590,20680,19890,18980,18190,21135,19435,50,5930,500,12650,10,1,9996025,1947,-18.00,3.35,12,1.37,-1082.00,5822.00,24400,20240314,-20.16,9340,20240122,108.57,24400,-20.16,20240314,9340,108.57,20240122,24400,-20.16,20240314,9340,108.57,20240122,4.30,N,200350,500,49 억,,57520,N,N,0,N,00,N
20241120,160922,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19770,730,2,3.83,34676242960,1731926,103.35,19360,20800,19100,24750,13330,19040,20024.06,0.20,0,37580,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,10,1,9996025,1976,-18.27,3.40,12,17.33,-1082.00,5822.00,24400,20240314,-18.98,9340,20240122,111.67,24400,-18.98,20240314,9340,111.67,20240122,24400,-18.98,20240314,9340,111.67,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N
20241120,150933,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19760,720,2,3.78,33783541510,1686787,100.66,19360,20800,19100,24750,13330,19040,20030.12,0.20,0,38140,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,10,1,9996025,1975,-18.26,3.39,12,16.87,-1082.00,5822.00,24400,20240314,-19.02,9340,20240122,111.56,24400,-19.02,20240314,9340,111.56,20240122,24400,-19.02,20240314,9340,111.56,20240122,3.93,N,200350,500,49 억,,20216,N,N,0,N,00,N
20241120,140935,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20250,1210,2,6.36,30590577250,1526329,91.08,19360,20800,19100,24750,13330,19040,20043.93,0.20,0,31926,20773,19906,19033,18166,17293,20340,18600,50,5710,500,12180,50,1,9996025,2024,-18.72,3.48,12,15.27,-1082.00,5822.00,24400,20240314,-17.01,9340,20240122,116.81,24400,-17.01,20240314,9340,116.81,20240122,24400,-17.01,20240314,9340,116.81,20240122,3.93,N,200350,500,49 억,,20216,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 20241121 160916 57 100.00 KOSDAQ 오락문화 N N N N N 18460 -1310 5 -6.63 14538640700 755409 41.84 19570 20200 18430 25700 13840 19770 19247.48 0.58 0 22459 21590 20680 19890 18980 18190 21135 19435 50 5930 500 12650 10 1 9996025 1845 -17.06 3.17 12 7.56 -1082.00 5822.00 24400 20240314 -24.34 9340 20240122 97.64 24400 -24.34 20240314 9340 97.64 20240122 24400 -24.34 20240314 9340 97.64 20240122 4.30 N 200350 500 49 억 57520 N N 0 N 00 N
3 20241121 150934 57 100.00 KOSDAQ 오락문화 N N N N N 18620 -1150 5 -5.82 13762323130 713524 39.52 19570 20200 18430 25700 13840 19770 19287.82 0.58 0 5317 21590 20680 19890 18980 18190 21135 19435 50 5930 500 12650 10 1 9996025 1861 -17.21 3.20 12 7.14 -1082.00 5822.00 24400 20240314 -23.69 9340 20240122 99.36 24400 -23.69 20240314 9340 99.36 20240122 24400 -23.69 20240314 9340 99.36 20240122 4.30 N 200350 500 49 억 57520 N N 0 N 00 N
4 20241121 140933 57 100.00 KOSDAQ 오락문화 N N N N N 18630 -1140 5 -5.77 12742225130 658704 36.49 19570 20200 18430 25700 13840 19770 19344.39 0.58 0 -4741 21590 20680 19890 18980 18190 21135 19435 50 5930 500 12650 10 1 9996025 1862 -17.22 3.20 12 6.59 -1082.00 5822.00 24400 20240314 -23.65 9340 20240122 99.46 24400 -23.65 20240314 9340 99.46 20240122 24400 -23.65 20240314 9340 99.46 20240122 4.30 N 200350 500 49 억 57520 N N 0 N 00 N
5 20241121 130926 57 100.00 KOSDAQ 오락문화 N N N N N 18930 -840 5 -4.25 10969742020 563709 31.22 19570 20200 18820 25700 13840 19770 19459.94 0.58 0 -19289 21590 20680 19890 18980 18190 21135 19435 50 5930 500 12650 10 1 9996025 1892 -17.50 3.25 12 5.64 -1082.00 5822.00 24400 20240314 -22.42 9340 20240122 102.68 24400 -22.42 20240314 9340 102.68 20240122 24400 -22.42 20240314 9340 102.68 20240122 4.30 N 200350 500 49 억 57520 N N 0 N 00 N
6 20241121 120926 57 100.00 KOSDAQ 오락문화 N N N N N 19200 -570 5 -2.88 9902343620 507387 28.11 19570 20200 18920 25700 13840 19770 19516.35 0.58 0 -19612 21590 20680 19890 18980 18190 21135 19435 50 5930 500 12650 10 1 9996025 1919 -17.74 3.30 12 5.08 -1082.00 5822.00 24400 20240314 -21.31 9340 20240122 105.57 24400 -21.31 20240314 9340 105.57 20240122 24400 -21.31 20240314 9340 105.57 20240122 4.30 N 200350 500 49 억 57520 N N 0 N 00 N
7 20241121 110929 57 100.00 KOSDAQ 오락문화 N N N N N 19160 -610 5 -3.09 9198411050 470496 26.06 19570 20200 18920 25700 13840 19770 19550.46 0.58 0 -19894 21590 20680 19890 18980 18190 21135 19435 50 5930 500 12650 10 1 9996025 1915 -17.71 3.29 12 4.71 -1082.00 5822.00 24400 20240314 -21.48 9340 20240122 105.14 24400 -21.48 20240314 9340 105.14 20240122 24400 -21.48 20240314 9340 105.14 20240122 4.30 N 200350 500 49 억 57520 N N 0 N 00 N
8 20241121 100929 57 100.00 KOSDAQ 오락문화 N N N N N 19130 -640 5 -3.24 7825019530 398494 22.07 19570 20200 19080 25700 13840 19770 19636.48 0.58 0 -19398 21590 20680 19890 18980 18190 21135 19435 50 5930 500 12650 10 1 9996025 1912 -17.68 3.29 12 3.99 -1082.00 5822.00 24400 20240314 -21.60 9340 20240122 104.82 24400 -21.60 20240314 9340 104.82 20240122 24400 -21.60 20240314 9340 104.82 20240122 4.30 N 200350 500 49 억 57520 N N 0 N 00 N
9 20241121 090930 57 100.00 KOSDAQ 오락문화 N N N N N 19480 -290 5 -1.47 2686073920 137235 7.60 19570 19960 19320 25700 13840 19770 19572.81 0.58 0 -5872 21590 20680 19890 18980 18190 21135 19435 50 5930 500 12650 10 1 9996025 1947 -18.00 3.35 12 1.37 -1082.00 5822.00 24400 20240314 -20.16 9340 20240122 108.57 24400 -20.16 20240314 9340 108.57 20240122 24400 -20.16 20240314 9340 108.57 20240122 4.30 N 200350 500 49 억 57520 N N 0 N 00 N
10 20241120 160922 57 100.00 KOSDAQ 오락문화 N N N N N 19770 730 2 3.83 34676242960 1731926 103.35 19360 20800 19100 24750 13330 19040 20024.06 0.20 0 37580 20773 19906 19033 18166 17293 20340 18600 50 5710 500 12180 10 1 9996025 1976 -18.27 3.40 12 17.33 -1082.00 5822.00 24400 20240314 -18.98 9340 20240122 111.67 24400 -18.98 20240314 9340 111.67 20240122 24400 -18.98 20240314 9340 111.67 20240122 3.93 N 200350 500 49 억 20216 N N 0 N 00 N
11 20241120 150933 57 100.00 KOSDAQ 오락문화 N N N N N 19760 720 2 3.78 33783541510 1686787 100.66 19360 20800 19100 24750 13330 19040 20030.12 0.20 0 38140 20773 19906 19033 18166 17293 20340 18600 50 5710 500 12180 10 1 9996025 1975 -18.26 3.39 12 16.87 -1082.00 5822.00 24400 20240314 -19.02 9340 20240122 111.56 24400 -19.02 20240314 9340 111.56 20240122 24400 -19.02 20240314 9340 111.56 20240122 3.93 N 200350 500 49 억 20216 N N 0 N 00 N
12 20241120 140935 57 100.00 KOSDAQ 오락문화 N N N N N 20250 1210 2 6.36 30590577250 1526329 91.08 19360 20800 19100 24750 13330 19040 20043.93 0.20 0 31926 20773 19906 19033 18166 17293 20340 18600 50 5710 500 12180 50 1 9996025 2024 -18.72 3.48 12 15.27 -1082.00 5822.00 24400 20240314 -17.01 9340 20240122 116.81 24400 -17.01 20240314 9340 116.81 20240122 24400 -17.01 20240314 9340 116.81 20240122 3.93 N 200350 500 49 억 20216 N N 0 N 00 N