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
289220/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
20241121,161050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5760,-120,5,-2.04,215164090,37118,154.38,5820,5890,5740,7640,4120,5880,5797.10,0.84,0,2785,6046,5962,5856,5772,5666,6005,5815,111,1760,500,4110,10,1,22121745,1274,-5.18,1.34,12,0.17,-1112.00,4312.00,17330,20240110,-66.76,5350,20241115,7.66,17330,-66.76,20240110,5350,7.66,20241115,17330,-66.76,20240110,5350,7.66,20241115,1.00,N,289220,500,110 억,,185941,N,N,51,N,00,N
20241121,151111,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5760,-120,5,-2.04,197125530,33989,141.37,5820,5890,5740,7640,4120,5880,5799.69,0.84,0,2538,6046,5962,5856,5772,5666,6005,5815,111,1760,500,4110,10,1,22121745,1274,-5.18,1.34,12,0.15,-1112.00,4312.00,17330,20240110,-66.76,5350,20241115,7.66,17330,-66.76,20240110,5350,7.66,20241115,17330,-66.76,20240110,5350,7.66,20241115,1.00,N,289220,500,110 억,,185941,N,N,69,N,00,N
20241121,141108,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5800,-80,5,-1.36,156249460,26933,112.02,5820,5890,5740,7640,4120,5880,5801.41,0.84,0,947,6046,5962,5856,5772,5666,6005,5815,111,1760,500,4110,10,1,22121745,1283,-5.22,1.35,12,0.12,-1112.00,4312.00,17330,20240110,-66.53,5350,20241115,8.41,17330,-66.53,20240110,5350,8.41,20241115,17330,-66.53,20240110,5350,8.41,20241115,1.00,N,289220,500,110 억,,185941,N,N,69,N,00,N
20241121,131101,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5810,-70,5,-1.19,106979580,18448,76.73,5820,5890,5740,7640,4120,5880,5798.98,0.84,0,-1109,6046,5962,5856,5772,5666,6005,5815,111,1760,500,4110,10,1,22121745,1285,-5.22,1.35,12,0.08,-1112.00,4312.00,17330,20240110,-66.47,5350,20241115,8.60,17330,-66.47,20240110,5350,8.60,20241115,17330,-66.47,20240110,5350,8.60,20241115,1.00,N,289220,500,110 억,,185941,N,N,69,N,00,N
20241121,121101,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5830,-50,5,-0.85,92140770,15900,66.13,5820,5890,5740,7640,4120,5880,5795.02,0.84,0,-2529,6046,5962,5856,5772,5666,6005,5815,111,1760,500,4110,10,1,22121745,1290,-5.24,1.35,12,0.07,-1112.00,4312.00,17330,20240110,-66.36,5350,20241115,8.97,17330,-66.36,20240110,5350,8.97,20241115,17330,-66.36,20240110,5350,8.97,20241115,1.00,N,289220,500,110 억,,185941,N,N,69,N,00,N
20241121,111106,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5800,-80,5,-1.36,76554570,13224,55.00,5820,5880,5740,7640,4120,5880,5789.06,0.84,0,-1875,6046,5962,5856,5772,5666,6005,5815,111,1760,500,4110,10,1,22121745,1283,-5.22,1.35,12,0.06,-1112.00,4312.00,17330,20240110,-66.53,5350,20241115,8.41,17330,-66.53,20240110,5350,8.41,20241115,17330,-66.53,20240110,5350,8.41,20241115,1.00,N,289220,500,110 억,,185941,N,N,69,N,00,N
20241121,101104,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5810,-70,5,-1.19,61716600,10654,44.31,5820,5880,5740,7640,4120,5880,5792.81,0.84,0,-2306,6046,5962,5856,5772,5666,6005,5815,111,1760,500,4110,10,1,22121745,1285,-5.22,1.35,12,0.05,-1112.00,4312.00,17330,20240110,-66.47,5350,20241115,8.60,17330,-66.47,20240110,5350,8.60,20241115,17330,-66.47,20240110,5350,8.60,20241115,1.00,N,289220,500,110 억,,185941,N,N,69,N,00,N
20241121,091106,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5790,-90,5,-1.53,27986920,4814,20.02,5820,5840,5790,7640,4120,5880,5813.65,0.84,0,-2297,6046,5962,5856,5772,5666,6005,5815,111,1760,500,4110,10,1,22121745,1281,-5.21,1.34,12,0.02,-1112.00,4312.00,17330,20240110,-66.59,5350,20241115,8.22,17330,-66.59,20240110,5350,8.22,20241115,17330,-66.59,20240110,5350,8.22,20241115,1.00,N,289220,500,110 억,,185941,N,N,69,N,00,N
20241120,161056,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,60,2,1.03,139481800,23858,41.14,5860,5940,5750,7560,4080,5820,5846.30,0.84,0,1122,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1301,-5.29,1.36,12,0.11,-1112.00,4312.00,17330,20240110,-66.07,5350,20241115,9.91,17330,-66.07,20240110,5350,9.91,20241115,17330,-66.07,20240110,5350,9.91,20241115,1.00,N,289220,500,110 억,,184819,N,N,69,N,00,N
20241120,151110,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5820,0,3,0.00,125825440,21521,37.11,5860,5940,5750,7560,4080,5820,5846.65,0.84,0,767,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1287,-5.23,1.35,12,0.10,-1112.00,4312.00,17330,20240110,-66.42,5350,20241115,8.79,17330,-66.42,20240110,5350,8.79,20241115,17330,-66.42,20240110,5350,8.79,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,N,00,N
20241120,141113,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,60,2,1.03,106804180,18271,31.50,5860,5940,5750,7560,4080,5820,5845.57,0.84,0,311,6073,5946,5873,5746,5673,5920,5720,111,1740,500,4070,10,1,22121745,1301,-5.29,1.36,12,0.08,-1112.00,4312.00,17330,20240110,-66.07,5350,20241115,9.91,17330,-66.07,20240110,5350,9.91,20241115,17330,-66.07,20240110,5350,9.91,20241115,1.00,N,289220,500,110 억,,184819,N,N,319,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 161050 57 100.00 KOSDAQ 오락문화 N N N N N 5760 -120 5 -2.04 215164090 37118 154.38 5820 5890 5740 7640 4120 5880 5797.10 0.84 0 2785 6046 5962 5856 5772 5666 6005 5815 111 1760 500 4110 10 1 22121745 1274 -5.18 1.34 12 0.17 -1112.00 4312.00 17330 20240110 -66.76 5350 20241115 7.66 17330 -66.76 20240110 5350 7.66 20241115 17330 -66.76 20240110 5350 7.66 20241115 1.00 N 289220 500 110 억 185941 N N 51 N 00 N
3 20241121 151111 57 100.00 KOSDAQ 오락문화 N N N N N 5760 -120 5 -2.04 197125530 33989 141.37 5820 5890 5740 7640 4120 5880 5799.69 0.84 0 2538 6046 5962 5856 5772 5666 6005 5815 111 1760 500 4110 10 1 22121745 1274 -5.18 1.34 12 0.15 -1112.00 4312.00 17330 20240110 -66.76 5350 20241115 7.66 17330 -66.76 20240110 5350 7.66 20241115 17330 -66.76 20240110 5350 7.66 20241115 1.00 N 289220 500 110 억 185941 N N 69 N 00 N
4 20241121 141108 57 100.00 KOSDAQ 오락문화 N N N N N 5800 -80 5 -1.36 156249460 26933 112.02 5820 5890 5740 7640 4120 5880 5801.41 0.84 0 947 6046 5962 5856 5772 5666 6005 5815 111 1760 500 4110 10 1 22121745 1283 -5.22 1.35 12 0.12 -1112.00 4312.00 17330 20240110 -66.53 5350 20241115 8.41 17330 -66.53 20240110 5350 8.41 20241115 17330 -66.53 20240110 5350 8.41 20241115 1.00 N 289220 500 110 억 185941 N N 69 N 00 N
5 20241121 131101 57 100.00 KOSDAQ 오락문화 N N N N N 5810 -70 5 -1.19 106979580 18448 76.73 5820 5890 5740 7640 4120 5880 5798.98 0.84 0 -1109 6046 5962 5856 5772 5666 6005 5815 111 1760 500 4110 10 1 22121745 1285 -5.22 1.35 12 0.08 -1112.00 4312.00 17330 20240110 -66.47 5350 20241115 8.60 17330 -66.47 20240110 5350 8.60 20241115 17330 -66.47 20240110 5350 8.60 20241115 1.00 N 289220 500 110 억 185941 N N 69 N 00 N
6 20241121 121101 57 100.00 KOSDAQ 오락문화 N N N N N 5830 -50 5 -0.85 92140770 15900 66.13 5820 5890 5740 7640 4120 5880 5795.02 0.84 0 -2529 6046 5962 5856 5772 5666 6005 5815 111 1760 500 4110 10 1 22121745 1290 -5.24 1.35 12 0.07 -1112.00 4312.00 17330 20240110 -66.36 5350 20241115 8.97 17330 -66.36 20240110 5350 8.97 20241115 17330 -66.36 20240110 5350 8.97 20241115 1.00 N 289220 500 110 억 185941 N N 69 N 00 N
7 20241121 111106 57 100.00 KOSDAQ 오락문화 N N N N N 5800 -80 5 -1.36 76554570 13224 55.00 5820 5880 5740 7640 4120 5880 5789.06 0.84 0 -1875 6046 5962 5856 5772 5666 6005 5815 111 1760 500 4110 10 1 22121745 1283 -5.22 1.35 12 0.06 -1112.00 4312.00 17330 20240110 -66.53 5350 20241115 8.41 17330 -66.53 20240110 5350 8.41 20241115 17330 -66.53 20240110 5350 8.41 20241115 1.00 N 289220 500 110 억 185941 N N 69 N 00 N
8 20241121 101104 57 100.00 KOSDAQ 오락문화 N N N N N 5810 -70 5 -1.19 61716600 10654 44.31 5820 5880 5740 7640 4120 5880 5792.81 0.84 0 -2306 6046 5962 5856 5772 5666 6005 5815 111 1760 500 4110 10 1 22121745 1285 -5.22 1.35 12 0.05 -1112.00 4312.00 17330 20240110 -66.47 5350 20241115 8.60 17330 -66.47 20240110 5350 8.60 20241115 17330 -66.47 20240110 5350 8.60 20241115 1.00 N 289220 500 110 억 185941 N N 69 N 00 N
9 20241121 091106 57 100.00 KOSDAQ 오락문화 N N N N N 5790 -90 5 -1.53 27986920 4814 20.02 5820 5840 5790 7640 4120 5880 5813.65 0.84 0 -2297 6046 5962 5856 5772 5666 6005 5815 111 1760 500 4110 10 1 22121745 1281 -5.21 1.34 12 0.02 -1112.00 4312.00 17330 20240110 -66.59 5350 20241115 8.22 17330 -66.59 20240110 5350 8.22 20241115 17330 -66.59 20240110 5350 8.22 20241115 1.00 N 289220 500 110 억 185941 N N 69 N 00 N
10 20241120 161056 57 100.00 KOSDAQ 오락문화 N N N N N 5880 60 2 1.03 139481800 23858 41.14 5860 5940 5750 7560 4080 5820 5846.30 0.84 0 1122 6073 5946 5873 5746 5673 5920 5720 111 1740 500 4070 10 1 22121745 1301 -5.29 1.36 12 0.11 -1112.00 4312.00 17330 20240110 -66.07 5350 20241115 9.91 17330 -66.07 20240110 5350 9.91 20241115 17330 -66.07 20240110 5350 9.91 20241115 1.00 N 289220 500 110 억 184819 N N 69 N 00 N
11 20241120 151110 57 100.00 KOSDAQ 오락문화 N N N N N 5820 0 3 0.00 125825440 21521 37.11 5860 5940 5750 7560 4080 5820 5846.65 0.84 0 767 6073 5946 5873 5746 5673 5920 5720 111 1740 500 4070 10 1 22121745 1287 -5.23 1.35 12 0.10 -1112.00 4312.00 17330 20240110 -66.42 5350 20241115 8.79 17330 -66.42 20240110 5350 8.79 20241115 17330 -66.42 20240110 5350 8.79 20241115 1.00 N 289220 500 110 억 184819 N N 319 N 00 N
12 20241120 141113 57 100.00 KOSDAQ 오락문화 N N N N N 5880 60 2 1.03 106804180 18271 31.50 5860 5940 5750 7560 4080 5820 5845.57 0.84 0 311 6073 5946 5873 5746 5673 5920 5720 111 1740 500 4070 10 1 22121745 1301 -5.29 1.36 12 0.08 -1112.00 4312.00 17330 20240110 -66.07 5350 20241115 9.91 17330 -66.07 20240110 5350 9.91 20241115 17330 -66.07 20240110 5350 9.91 20241115 1.00 N 289220 500 110 억 184819 N N 319 N 00 N