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

Update 2024-11-26 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-26 18:12:42 +09:00
parent c44b01317d
commit b879ea4c16
2958 changed files with 31893 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464580/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
20241126,161430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6480,30,2,0.47,5708870250,861139,320.15,6670,6960,6350,8380,4520,6450,6629.53,0.15,0,4916,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,593,-37.03,74.48,12,9.41,-175.00,87.00,11950,20241113,-45.77,6310,20241122,2.69,11950,-45.77,20241113,6310,2.69,20241122,11950,-45.77,20241113,6310,2.69,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N
20241126,151449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6450,0,3,0.00,5594473590,843400,313.55,6670,6960,6350,8380,4520,6450,6633.24,0.15,0,3896,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,590,-36.86,74.14,12,9.22,-175.00,87.00,11950,20241113,-46.03,6310,20241122,2.22,11950,-46.03,20241113,6310,2.22,20241122,11950,-46.03,20241113,6310,2.22,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N
20241126,141450,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6480,30,2,0.47,5327999670,802201,298.24,6670,6960,6350,8380,4520,6450,6641.73,0.15,0,6195,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,593,-37.03,74.48,12,8.77,-175.00,87.00,11950,20241113,-45.77,6310,20241122,2.69,11950,-45.77,20241113,6310,2.69,20241122,11950,-45.77,20241113,6310,2.69,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N
20241126,131444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6540,90,2,1.40,4867990690,731126,271.81,6670,6960,6350,8380,4520,6450,6658.21,0.15,0,2563,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,598,-37.37,75.17,12,7.99,-175.00,87.00,11950,20241113,-45.27,6310,20241122,3.65,11950,-45.27,20241113,6310,3.65,20241122,11950,-45.27,20241113,6310,3.65,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N
20241126,121451,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6430,-20,5,-0.31,2352408160,355823,132.29,6670,6750,6350,8380,4520,6450,6611.18,0.15,0,2895,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,588,-36.74,73.91,12,3.89,-175.00,87.00,11950,20241113,-46.19,6310,20241122,1.90,11950,-46.19,20241113,6310,1.90,20241122,11950,-46.19,20241113,6310,1.90,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N
20241126,111456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6530,80,2,1.24,1986559770,298901,111.12,6670,6750,6500,8380,4520,6450,6646.21,0.15,0,5449,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,597,-37.31,75.06,12,3.27,-175.00,87.00,11950,20241113,-45.36,6310,20241122,3.49,11950,-45.36,20241113,6310,3.49,20241122,11950,-45.36,20241113,6310,3.49,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N
20241126,101508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6680,230,2,3.57,1818771890,273334,101.62,6670,6750,6500,8380,4520,6450,6654.03,0.15,0,7719,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,611,-38.17,76.78,12,2.99,-175.00,87.00,11950,20241113,-44.10,6310,20241122,5.86,11950,-44.10,20241113,6310,5.86,20241122,11950,-44.10,20241113,6310,5.86,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N
20241126,091454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6700,250,2,3.88,1150782480,172008,63.95,6670,6750,6620,8380,4520,6450,6690.28,0.15,0,2606,6623,6536,6433,6346,6243,6580,6390,46,1930,500,4510,10,1,9147948,613,-38.29,77.01,12,1.88,-175.00,87.00,11950,20241113,-43.93,6310,20241122,6.18,11950,-43.93,20241113,6310,6.18,20241122,11950,-43.93,20241113,6310,6.18,20241122,0.00,N,464580,500,45 억,,13647,N,N,0,N,00,N
20241125,161414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6450,70,2,1.10,1530133530,238637,58.68,6420,6520,6330,8290,4470,6380,6411.88,0.12,0,2297,6866,6622,6466,6222,6066,6545,6145,46,1910,500,4460,10,1,9147948,590,-36.86,74.14,12,2.61,-175.00,87.00,11950,20241113,-46.03,6310,20241122,2.22,11950,-46.03,20241113,6310,2.22,20241122,11950,-46.03,20241113,6310,2.22,20241122,0.00,N,464580,500,45 억,,11000,N,N,0,N,00,N
20241125,151445,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6380,0,3,0.00,1418133630,221207,54.39,6420,6520,6330,8290,4470,6380,6410.89,0.12,0,2727,6866,6622,6466,6222,6066,6545,6145,46,1910,500,4460,10,1,9147948,584,-36.46,73.33,12,2.42,-175.00,87.00,11950,20241113,-46.61,6310,20241122,1.11,11950,-46.61,20241113,6310,1.11,20241122,11950,-46.61,20241113,6310,1.11,20241122,0.00,N,464580,500,45 억,,11000,N,N,0,N,00,N
20241125,141439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6360,-20,5,-0.31,1212565430,188942,46.46,6420,6520,6330,8290,4470,6380,6417.66,0.12,0,1960,6866,6622,6466,6222,6066,6545,6145,46,1910,500,4460,10,1,9147948,582,-36.34,73.10,12,2.07,-175.00,87.00,11950,20241113,-46.78,6310,20241122,0.79,11950,-46.78,20241113,6310,0.79,20241122,11950,-46.78,20241113,6310,0.79,20241122,0.00,N,464580,500,45 억,,11000,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 20241126 161430 57 100.00 KOSDAQ 오락문화 N N N N N 6480 30 2 0.47 5708870250 861139 320.15 6670 6960 6350 8380 4520 6450 6629.53 0.15 0 4916 6623 6536 6433 6346 6243 6580 6390 46 1930 500 4510 10 1 9147948 593 -37.03 74.48 12 9.41 -175.00 87.00 11950 20241113 -45.77 6310 20241122 2.69 11950 -45.77 20241113 6310 2.69 20241122 11950 -45.77 20241113 6310 2.69 20241122 0.00 N 464580 500 45 억 13647 N N 0 N 00 N
3 20241126 151449 57 100.00 KOSDAQ 오락문화 N N N N N 6450 0 3 0.00 5594473590 843400 313.55 6670 6960 6350 8380 4520 6450 6633.24 0.15 0 3896 6623 6536 6433 6346 6243 6580 6390 46 1930 500 4510 10 1 9147948 590 -36.86 74.14 12 9.22 -175.00 87.00 11950 20241113 -46.03 6310 20241122 2.22 11950 -46.03 20241113 6310 2.22 20241122 11950 -46.03 20241113 6310 2.22 20241122 0.00 N 464580 500 45 억 13647 N N 0 N 00 N
4 20241126 141450 57 100.00 KOSDAQ 오락문화 N N N N N 6480 30 2 0.47 5327999670 802201 298.24 6670 6960 6350 8380 4520 6450 6641.73 0.15 0 6195 6623 6536 6433 6346 6243 6580 6390 46 1930 500 4510 10 1 9147948 593 -37.03 74.48 12 8.77 -175.00 87.00 11950 20241113 -45.77 6310 20241122 2.69 11950 -45.77 20241113 6310 2.69 20241122 11950 -45.77 20241113 6310 2.69 20241122 0.00 N 464580 500 45 억 13647 N N 0 N 00 N
5 20241126 131444 57 100.00 KOSDAQ 오락문화 N N N N N 6540 90 2 1.40 4867990690 731126 271.81 6670 6960 6350 8380 4520 6450 6658.21 0.15 0 2563 6623 6536 6433 6346 6243 6580 6390 46 1930 500 4510 10 1 9147948 598 -37.37 75.17 12 7.99 -175.00 87.00 11950 20241113 -45.27 6310 20241122 3.65 11950 -45.27 20241113 6310 3.65 20241122 11950 -45.27 20241113 6310 3.65 20241122 0.00 N 464580 500 45 억 13647 N N 0 N 00 N
6 20241126 121451 57 100.00 KOSDAQ 오락문화 N N N N N 6430 -20 5 -0.31 2352408160 355823 132.29 6670 6750 6350 8380 4520 6450 6611.18 0.15 0 2895 6623 6536 6433 6346 6243 6580 6390 46 1930 500 4510 10 1 9147948 588 -36.74 73.91 12 3.89 -175.00 87.00 11950 20241113 -46.19 6310 20241122 1.90 11950 -46.19 20241113 6310 1.90 20241122 11950 -46.19 20241113 6310 1.90 20241122 0.00 N 464580 500 45 억 13647 N N 0 N 00 N
7 20241126 111456 57 100.00 KOSDAQ 오락문화 N N N N N 6530 80 2 1.24 1986559770 298901 111.12 6670 6750 6500 8380 4520 6450 6646.21 0.15 0 5449 6623 6536 6433 6346 6243 6580 6390 46 1930 500 4510 10 1 9147948 597 -37.31 75.06 12 3.27 -175.00 87.00 11950 20241113 -45.36 6310 20241122 3.49 11950 -45.36 20241113 6310 3.49 20241122 11950 -45.36 20241113 6310 3.49 20241122 0.00 N 464580 500 45 억 13647 N N 0 N 00 N
8 20241126 101508 57 100.00 KOSDAQ 오락문화 N N N N N 6680 230 2 3.57 1818771890 273334 101.62 6670 6750 6500 8380 4520 6450 6654.03 0.15 0 7719 6623 6536 6433 6346 6243 6580 6390 46 1930 500 4510 10 1 9147948 611 -38.17 76.78 12 2.99 -175.00 87.00 11950 20241113 -44.10 6310 20241122 5.86 11950 -44.10 20241113 6310 5.86 20241122 11950 -44.10 20241113 6310 5.86 20241122 0.00 N 464580 500 45 억 13647 N N 0 N 00 N
9 20241126 091454 57 100.00 KOSDAQ 오락문화 N N N N N 6700 250 2 3.88 1150782480 172008 63.95 6670 6750 6620 8380 4520 6450 6690.28 0.15 0 2606 6623 6536 6433 6346 6243 6580 6390 46 1930 500 4510 10 1 9147948 613 -38.29 77.01 12 1.88 -175.00 87.00 11950 20241113 -43.93 6310 20241122 6.18 11950 -43.93 20241113 6310 6.18 20241122 11950 -43.93 20241113 6310 6.18 20241122 0.00 N 464580 500 45 억 13647 N N 0 N 00 N
10 20241125 161414 57 100.00 KOSDAQ 오락문화 N N N N N 6450 70 2 1.10 1530133530 238637 58.68 6420 6520 6330 8290 4470 6380 6411.88 0.12 0 2297 6866 6622 6466 6222 6066 6545 6145 46 1910 500 4460 10 1 9147948 590 -36.86 74.14 12 2.61 -175.00 87.00 11950 20241113 -46.03 6310 20241122 2.22 11950 -46.03 20241113 6310 2.22 20241122 11950 -46.03 20241113 6310 2.22 20241122 0.00 N 464580 500 45 억 11000 N N 0 N 00 N
11 20241125 151445 57 100.00 KOSDAQ 오락문화 N N N N N 6380 0 3 0.00 1418133630 221207 54.39 6420 6520 6330 8290 4470 6380 6410.89 0.12 0 2727 6866 6622 6466 6222 6066 6545 6145 46 1910 500 4460 10 1 9147948 584 -36.46 73.33 12 2.42 -175.00 87.00 11950 20241113 -46.61 6310 20241122 1.11 11950 -46.61 20241113 6310 1.11 20241122 11950 -46.61 20241113 6310 1.11 20241122 0.00 N 464580 500 45 억 11000 N N 0 N 00 N
12 20241125 141439 57 100.00 KOSDAQ 오락문화 N N N N N 6360 -20 5 -0.31 1212565430 188942 46.46 6420 6520 6330 8290 4470 6380 6417.66 0.12 0 1960 6866 6622 6466 6222 6066 6545 6145 46 1910 500 4460 10 1 9147948 582 -36.34 73.10 12 2.07 -175.00 87.00 11950 20241113 -46.78 6310 20241122 0.79 11950 -46.78 20241113 6310 0.79 20241122 11950 -46.78 20241113 6310 0.79 20241122 0.00 N 464580 500 45 억 11000 N N 0 N 00 N