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
408900/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
20241121,161224,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2780,-80,5,-2.80,471252670,168820,78.02,2860,2860,2755,3715,2005,2860,2791.35,1.18,0,42923,3000,2930,2885,2815,2770,2907,2792,33,855,100,1710,5,1,32706134,909,35.19,2.25,12,0.52,79.00,1235.00,12500,20240409,-77.76,2225,20240909,24.94,12500,-77.76,20240409,2225,24.94,20240909,41600,-93.32,20240321,2225,24.94,20240909,3.41,N,408900,100,32 억,,386738,N,N,40,N,00,N
20241121,151246,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2790,-70,5,-2.45,446873275,160057,73.97,2860,2860,2755,3715,2005,2860,2791.86,1.18,0,42059,3000,2930,2885,2815,2770,2907,2792,33,855,100,1710,5,1,32706134,913,35.32,2.26,12,0.49,79.00,1235.00,12500,20240409,-77.68,2225,20240909,25.39,12500,-77.68,20240409,2225,25.39,20240909,41600,-93.29,20240321,2225,25.39,20240909,3.41,N,408900,100,32 억,,386738,N,N,54,N,00,N
20241121,141245,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2790,-70,5,-2.45,394769185,141338,65.32,2860,2860,2755,3715,2005,2860,2792.97,1.18,0,36304,3000,2930,2885,2815,2770,2907,2792,33,855,100,1710,5,1,32706134,913,35.32,2.26,12,0.43,79.00,1235.00,12500,20240409,-77.68,2225,20240909,25.39,12500,-77.68,20240409,2225,25.39,20240909,41600,-93.29,20240321,2225,25.39,20240909,3.41,N,408900,100,32 억,,386738,N,N,54,N,00,N
20241121,131236,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2820,-40,5,-1.40,336554215,120577,55.72,2860,2860,2755,3715,2005,2860,2791.06,1.18,0,32844,3000,2930,2885,2815,2770,2907,2792,33,855,100,1710,5,1,32706134,922,35.70,2.28,12,0.37,79.00,1235.00,12500,20240409,-77.44,2225,20240909,26.74,12500,-77.44,20240409,2225,26.74,20240909,41600,-93.22,20240321,2225,26.74,20240909,3.41,N,408900,100,32 억,,386738,N,N,54,N,00,N
20241121,121238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,-60,5,-2.10,303196075,108684,50.23,2860,2860,2755,3715,2005,2860,2789.54,1.18,0,30934,3000,2930,2885,2815,2770,2907,2792,33,855,100,1710,5,1,32706134,916,35.44,2.27,12,0.33,79.00,1235.00,12500,20240409,-77.60,2225,20240909,25.84,12500,-77.60,20240409,2225,25.84,20240909,41600,-93.27,20240321,2225,25.84,20240909,3.41,N,408900,100,32 억,,386738,N,N,54,N,00,N
20241121,111242,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,-60,5,-2.10,237677650,85351,39.44,2860,2860,2755,3715,2005,2860,2784.49,1.18,0,27905,3000,2930,2885,2815,2770,2907,2792,33,855,100,1710,5,1,32706134,916,35.44,2.27,12,0.26,79.00,1235.00,12500,20240409,-77.60,2225,20240909,25.84,12500,-77.60,20240409,2225,25.84,20240909,41600,-93.27,20240321,2225,25.84,20240909,3.41,N,408900,100,32 억,,386738,N,N,54,N,00,N
20241121,101241,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2785,-75,5,-2.62,162055290,58193,26.89,2860,2860,2755,3715,2005,2860,2784.47,1.18,0,12687,3000,2930,2885,2815,2770,2907,2792,33,855,100,1710,5,1,32706134,911,35.25,2.26,12,0.18,79.00,1235.00,12500,20240409,-77.72,2225,20240909,25.17,12500,-77.72,20240409,2225,25.17,20240909,41600,-93.31,20240321,2225,25.17,20240909,3.41,N,408900,100,32 억,,386738,N,N,54,N,00,N
20241121,091242,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2790,-70,5,-2.45,45958330,16433,7.59,2860,2860,2775,3715,2005,2860,2795.74,1.18,0,-2938,3000,2930,2885,2815,2770,2907,2792,33,855,100,1710,5,1,32706134,913,35.32,2.26,12,0.05,79.00,1235.00,12500,20240409,-77.68,2225,20240909,25.39,12500,-77.68,20240409,2225,25.39,20240909,41600,-93.29,20240321,2225,25.39,20240909,3.41,N,408900,100,32 억,,386738,N,N,54,N,00,N
20241120,161229,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,-95,5,-3.21,615788490,213954,115.67,2955,2955,2840,3840,2070,2955,2878.14,1.25,0,-21820,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,935,36.20,2.32,12,0.65,79.00,1235.00,12500,20240409,-77.12,2225,20240909,28.54,12500,-77.12,20240409,2225,28.54,20240909,41600,-93.12,20240321,2225,28.54,20240909,3.38,N,408900,100,32 억,,408037,N,N,54,N,00,N
20241120,151247,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,-75,5,-2.54,586208685,203619,110.09,2955,2955,2840,3840,2070,2955,2878.95,1.25,0,-21115,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,942,36.46,2.33,12,0.62,79.00,1235.00,12500,20240409,-76.96,2225,20240909,29.44,12500,-76.96,20240409,2225,29.44,20240909,41600,-93.08,20240321,2225,29.44,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,N,00,N
20241120,141248,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2870,-85,5,-2.88,527400455,183158,99.02,2955,2955,2840,3840,2070,2955,2879.48,1.25,0,-18666,3048,3001,2923,2876,2798,3025,2900,33,885,100,1770,5,1,32706134,939,36.33,2.32,12,0.56,79.00,1235.00,12500,20240409,-77.04,2225,20240909,28.99,12500,-77.04,20240409,2225,28.99,20240909,41600,-93.10,20240321,2225,28.99,20240909,3.38,N,408900,100,32 억,,408037,N,N,102,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 161224 57 100.00 KOSDAQ 오락문화 N N N N N 2780 -80 5 -2.80 471252670 168820 78.02 2860 2860 2755 3715 2005 2860 2791.35 1.18 0 42923 3000 2930 2885 2815 2770 2907 2792 33 855 100 1710 5 1 32706134 909 35.19 2.25 12 0.52 79.00 1235.00 12500 20240409 -77.76 2225 20240909 24.94 12500 -77.76 20240409 2225 24.94 20240909 41600 -93.32 20240321 2225 24.94 20240909 3.41 N 408900 100 32 억 386738 N N 40 N 00 N
3 20241121 151246 57 100.00 KOSDAQ 오락문화 N N N N N 2790 -70 5 -2.45 446873275 160057 73.97 2860 2860 2755 3715 2005 2860 2791.86 1.18 0 42059 3000 2930 2885 2815 2770 2907 2792 33 855 100 1710 5 1 32706134 913 35.32 2.26 12 0.49 79.00 1235.00 12500 20240409 -77.68 2225 20240909 25.39 12500 -77.68 20240409 2225 25.39 20240909 41600 -93.29 20240321 2225 25.39 20240909 3.41 N 408900 100 32 억 386738 N N 54 N 00 N
4 20241121 141245 57 100.00 KOSDAQ 오락문화 N N N N N 2790 -70 5 -2.45 394769185 141338 65.32 2860 2860 2755 3715 2005 2860 2792.97 1.18 0 36304 3000 2930 2885 2815 2770 2907 2792 33 855 100 1710 5 1 32706134 913 35.32 2.26 12 0.43 79.00 1235.00 12500 20240409 -77.68 2225 20240909 25.39 12500 -77.68 20240409 2225 25.39 20240909 41600 -93.29 20240321 2225 25.39 20240909 3.41 N 408900 100 32 억 386738 N N 54 N 00 N
5 20241121 131236 57 100.00 KOSDAQ 오락문화 N N N N N 2820 -40 5 -1.40 336554215 120577 55.72 2860 2860 2755 3715 2005 2860 2791.06 1.18 0 32844 3000 2930 2885 2815 2770 2907 2792 33 855 100 1710 5 1 32706134 922 35.70 2.28 12 0.37 79.00 1235.00 12500 20240409 -77.44 2225 20240909 26.74 12500 -77.44 20240409 2225 26.74 20240909 41600 -93.22 20240321 2225 26.74 20240909 3.41 N 408900 100 32 억 386738 N N 54 N 00 N
6 20241121 121238 57 100.00 KOSDAQ 오락문화 N N N N N 2800 -60 5 -2.10 303196075 108684 50.23 2860 2860 2755 3715 2005 2860 2789.54 1.18 0 30934 3000 2930 2885 2815 2770 2907 2792 33 855 100 1710 5 1 32706134 916 35.44 2.27 12 0.33 79.00 1235.00 12500 20240409 -77.60 2225 20240909 25.84 12500 -77.60 20240409 2225 25.84 20240909 41600 -93.27 20240321 2225 25.84 20240909 3.41 N 408900 100 32 억 386738 N N 54 N 00 N
7 20241121 111242 57 100.00 KOSDAQ 오락문화 N N N N N 2800 -60 5 -2.10 237677650 85351 39.44 2860 2860 2755 3715 2005 2860 2784.49 1.18 0 27905 3000 2930 2885 2815 2770 2907 2792 33 855 100 1710 5 1 32706134 916 35.44 2.27 12 0.26 79.00 1235.00 12500 20240409 -77.60 2225 20240909 25.84 12500 -77.60 20240409 2225 25.84 20240909 41600 -93.27 20240321 2225 25.84 20240909 3.41 N 408900 100 32 억 386738 N N 54 N 00 N
8 20241121 101241 57 100.00 KOSDAQ 오락문화 N N N N N 2785 -75 5 -2.62 162055290 58193 26.89 2860 2860 2755 3715 2005 2860 2784.47 1.18 0 12687 3000 2930 2885 2815 2770 2907 2792 33 855 100 1710 5 1 32706134 911 35.25 2.26 12 0.18 79.00 1235.00 12500 20240409 -77.72 2225 20240909 25.17 12500 -77.72 20240409 2225 25.17 20240909 41600 -93.31 20240321 2225 25.17 20240909 3.41 N 408900 100 32 억 386738 N N 54 N 00 N
9 20241121 091242 57 100.00 KOSDAQ 오락문화 N N N N N 2790 -70 5 -2.45 45958330 16433 7.59 2860 2860 2775 3715 2005 2860 2795.74 1.18 0 -2938 3000 2930 2885 2815 2770 2907 2792 33 855 100 1710 5 1 32706134 913 35.32 2.26 12 0.05 79.00 1235.00 12500 20240409 -77.68 2225 20240909 25.39 12500 -77.68 20240409 2225 25.39 20240909 41600 -93.29 20240321 2225 25.39 20240909 3.41 N 408900 100 32 억 386738 N N 54 N 00 N
10 20241120 161229 57 100.00 KOSDAQ 오락문화 N N N N N 2860 -95 5 -3.21 615788490 213954 115.67 2955 2955 2840 3840 2070 2955 2878.14 1.25 0 -21820 3048 3001 2923 2876 2798 3025 2900 33 885 100 1770 5 1 32706134 935 36.20 2.32 12 0.65 79.00 1235.00 12500 20240409 -77.12 2225 20240909 28.54 12500 -77.12 20240409 2225 28.54 20240909 41600 -93.12 20240321 2225 28.54 20240909 3.38 N 408900 100 32 억 408037 N N 54 N 00 N
11 20241120 151247 57 100.00 KOSDAQ 오락문화 N N N N N 2880 -75 5 -2.54 586208685 203619 110.09 2955 2955 2840 3840 2070 2955 2878.95 1.25 0 -21115 3048 3001 2923 2876 2798 3025 2900 33 885 100 1770 5 1 32706134 942 36.46 2.33 12 0.62 79.00 1235.00 12500 20240409 -76.96 2225 20240909 29.44 12500 -76.96 20240409 2225 29.44 20240909 41600 -93.08 20240321 2225 29.44 20240909 3.38 N 408900 100 32 억 408037 N N 102 N 00 N
12 20241120 141248 57 100.00 KOSDAQ 오락문화 N N N N N 2870 -85 5 -2.88 527400455 183158 99.02 2955 2955 2840 3840 2070 2955 2879.48 1.25 0 -18666 3048 3001 2923 2876 2798 3025 2900 33 885 100 1770 5 1 32706134 939 36.33 2.32 12 0.56 79.00 1235.00 12500 20240409 -77.04 2225 20240909 28.99 12500 -77.04 20240409 2225 28.99 20240909 41600 -93.10 20240321 2225 28.99 20240909 3.38 N 408900 100 32 억 408037 N N 102 N 00 N