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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20241128,160431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,617,1,2,0.16,37843780,61457,71.67,616,624,612,800,432,616,615.78,0.57,0,6689,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,284,-2.95,0.46,06,0.13,-209.00,1344.00,2450,20240319,-74.82,599,20241113,3.01,2450,-74.82,20240319,599,3.01,20241113,800,-22.88,20241101,150,311.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N
20241128,150439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,620,4,2,0.65,36563300,59388,69.26,616,624,612,800,432,616,615.67,0.57,0,6828,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,285,-2.97,0.46,06,0.13,-209.00,1344.00,2450,20240319,-74.69,599,20241113,3.51,2450,-74.69,20240319,599,3.51,20241113,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N
20241128,140440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,620,4,2,0.65,34533314,56091,65.41,616,624,612,800,432,616,615.67,0.57,0,6824,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,285,-2.97,0.46,06,0.12,-209.00,1344.00,2450,20240319,-74.69,599,20241113,3.51,2450,-74.69,20240319,599,3.51,20241113,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N
20241128,130436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,620,4,2,0.65,30618452,49744,58.01,616,624,612,800,432,616,615.52,0.57,0,5334,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,285,-2.97,0.46,06,0.11,-209.00,1344.00,2450,20240319,-74.69,599,20241113,3.51,2450,-74.69,20240319,599,3.51,20241113,800,-22.50,20241101,150,313.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N
20241128,120441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,617,1,2,0.16,13619561,22130,25.81,616,624,612,800,432,616,615.43,0.57,0,2252,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,284,-2.95,0.46,06,0.05,-209.00,1344.00,2450,20240319,-74.82,599,20241113,3.01,2450,-74.82,20240319,599,3.01,20241113,800,-22.88,20241101,150,311.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N
20241128,110442,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,617,1,2,0.16,10831299,17609,20.54,616,624,612,800,432,616,615.10,0.57,0,2101,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,284,-2.95,0.46,06,0.04,-209.00,1344.00,2450,20240319,-74.82,599,20241113,3.01,2450,-74.82,20240319,599,3.01,20241113,800,-22.88,20241101,150,311.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N
20241128,100439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,616,0,3,0.00,4808858,7807,9.10,616,624,614,800,432,616,615.97,0.57,0,1836,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,283,-2.95,0.46,06,0.02,-209.00,1344.00,2450,20240319,-74.86,599,20241113,2.84,2450,-74.86,20240319,599,2.84,20241113,800,-23.00,20241101,150,310.67,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N
20241128,090437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,614,-2,5,-0.32,1878722,3055,3.56,616,616,614,800,432,616,614.97,0.57,0,2211,627,621,618,612,609,620,611,230,184,500,360,1,1,45957058,282,-2.94,0.46,06,0.01,-209.00,1344.00,2450,20240319,-74.94,599,20241113,2.50,2450,-74.94,20240319,599,2.50,20241113,800,-23.25,20241101,150,309.33,20240906,0.00,N,032800,500,229 억,,263551,N,N,0,N,00,N
20241127,160427,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,616,-5,5,-0.81,53034242,85698,118.67,621,624,615,807,435,621,618.85,0.59,0,-5468,630,625,622,617,614,625,617,230,186,500,370,1,1,45957058,283,-2.95,0.46,06,0.19,-209.00,1344.00,2450,20240319,-74.86,599,20241113,2.84,2450,-74.86,20240319,599,2.84,20241113,800,-23.00,20241101,150,310.67,20240906,0.00,N,032800,500,229 억,,269018,N,N,0,N,00,N
20241127,150434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,619,-2,5,-0.32,44326233,71569,99.10,621,624,617,807,435,621,619.35,0.59,0,-4914,630,625,622,617,614,625,617,230,186,500,370,1,1,45957058,284,-2.96,0.46,06,0.16,-209.00,1344.00,2450,20240319,-74.73,599,20241113,3.34,2450,-74.73,20240319,599,3.34,20241113,800,-22.62,20241101,150,312.67,20240906,0.00,N,032800,500,229 억,,269018,N,N,0,N,00,N
20241127,140435,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,0,3,0.00,40324824,65092,90.14,621,624,617,807,435,621,619.51,0.59,0,-4775,630,625,622,617,614,625,617,230,186,500,370,1,1,45957058,285,-2.97,0.46,06,0.14,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,269018,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 20241128 160431 57 100.00 KOSDAQ 오락문화 N N N N N 617 1 2 0.16 37843780 61457 71.67 616 624 612 800 432 616 615.78 0.57 0 6689 627 621 618 612 609 620 611 230 184 500 360 1 1 45957058 284 -2.95 0.46 06 0.13 -209.00 1344.00 2450 20240319 -74.82 599 20241113 3.01 2450 -74.82 20240319 599 3.01 20241113 800 -22.88 20241101 150 311.33 20240906 0.00 N 032800 500 229 억 263551 N N 0 N 00 N
3 20241128 150439 57 100.00 KOSDAQ 오락문화 N N N N N 620 4 2 0.65 36563300 59388 69.26 616 624 612 800 432 616 615.67 0.57 0 6828 627 621 618 612 609 620 611 230 184 500 360 1 1 45957058 285 -2.97 0.46 06 0.13 -209.00 1344.00 2450 20240319 -74.69 599 20241113 3.51 2450 -74.69 20240319 599 3.51 20241113 800 -22.50 20241101 150 313.33 20240906 0.00 N 032800 500 229 억 263551 N N 0 N 00 N
4 20241128 140440 57 100.00 KOSDAQ 오락문화 N N N N N 620 4 2 0.65 34533314 56091 65.41 616 624 612 800 432 616 615.67 0.57 0 6824 627 621 618 612 609 620 611 230 184 500 360 1 1 45957058 285 -2.97 0.46 06 0.12 -209.00 1344.00 2450 20240319 -74.69 599 20241113 3.51 2450 -74.69 20240319 599 3.51 20241113 800 -22.50 20241101 150 313.33 20240906 0.00 N 032800 500 229 억 263551 N N 0 N 00 N
5 20241128 130436 57 100.00 KOSDAQ 오락문화 N N N N N 620 4 2 0.65 30618452 49744 58.01 616 624 612 800 432 616 615.52 0.57 0 5334 627 621 618 612 609 620 611 230 184 500 360 1 1 45957058 285 -2.97 0.46 06 0.11 -209.00 1344.00 2450 20240319 -74.69 599 20241113 3.51 2450 -74.69 20240319 599 3.51 20241113 800 -22.50 20241101 150 313.33 20240906 0.00 N 032800 500 229 억 263551 N N 0 N 00 N
6 20241128 120441 57 100.00 KOSDAQ 오락문화 N N N N N 617 1 2 0.16 13619561 22130 25.81 616 624 612 800 432 616 615.43 0.57 0 2252 627 621 618 612 609 620 611 230 184 500 360 1 1 45957058 284 -2.95 0.46 06 0.05 -209.00 1344.00 2450 20240319 -74.82 599 20241113 3.01 2450 -74.82 20240319 599 3.01 20241113 800 -22.88 20241101 150 311.33 20240906 0.00 N 032800 500 229 억 263551 N N 0 N 00 N
7 20241128 110442 57 100.00 KOSDAQ 오락문화 N N N N N 617 1 2 0.16 10831299 17609 20.54 616 624 612 800 432 616 615.10 0.57 0 2101 627 621 618 612 609 620 611 230 184 500 360 1 1 45957058 284 -2.95 0.46 06 0.04 -209.00 1344.00 2450 20240319 -74.82 599 20241113 3.01 2450 -74.82 20240319 599 3.01 20241113 800 -22.88 20241101 150 311.33 20240906 0.00 N 032800 500 229 억 263551 N N 0 N 00 N
8 20241128 100439 57 100.00 KOSDAQ 오락문화 N N N N N 616 0 3 0.00 4808858 7807 9.10 616 624 614 800 432 616 615.97 0.57 0 1836 627 621 618 612 609 620 611 230 184 500 360 1 1 45957058 283 -2.95 0.46 06 0.02 -209.00 1344.00 2450 20240319 -74.86 599 20241113 2.84 2450 -74.86 20240319 599 2.84 20241113 800 -23.00 20241101 150 310.67 20240906 0.00 N 032800 500 229 억 263551 N N 0 N 00 N
9 20241128 090437 57 100.00 KOSDAQ 오락문화 N N N N N 614 -2 5 -0.32 1878722 3055 3.56 616 616 614 800 432 616 614.97 0.57 0 2211 627 621 618 612 609 620 611 230 184 500 360 1 1 45957058 282 -2.94 0.46 06 0.01 -209.00 1344.00 2450 20240319 -74.94 599 20241113 2.50 2450 -74.94 20240319 599 2.50 20241113 800 -23.25 20241101 150 309.33 20240906 0.00 N 032800 500 229 억 263551 N N 0 N 00 N
10 20241127 160427 57 100.00 KOSDAQ 오락문화 N N N N N 616 -5 5 -0.81 53034242 85698 118.67 621 624 615 807 435 621 618.85 0.59 0 -5468 630 625 622 617 614 625 617 230 186 500 370 1 1 45957058 283 -2.95 0.46 06 0.19 -209.00 1344.00 2450 20240319 -74.86 599 20241113 2.84 2450 -74.86 20240319 599 2.84 20241113 800 -23.00 20241101 150 310.67 20240906 0.00 N 032800 500 229 억 269018 N N 0 N 00 N
11 20241127 150434 57 100.00 KOSDAQ 오락문화 N N N N N 619 -2 5 -0.32 44326233 71569 99.10 621 624 617 807 435 621 619.35 0.59 0 -4914 630 625 622 617 614 625 617 230 186 500 370 1 1 45957058 284 -2.96 0.46 06 0.16 -209.00 1344.00 2450 20240319 -74.73 599 20241113 3.34 2450 -74.73 20240319 599 3.34 20241113 800 -22.62 20241101 150 312.67 20240906 0.00 N 032800 500 229 억 269018 N N 0 N 00 N
12 20241127 140435 57 100.00 KOSDAQ 오락문화 N N N N N 621 0 3 0.00 40324824 65092 90.14 621 624 617 807 435 621 619.51 0.59 0 -4775 630 625 622 617 614 625 617 230 186 500 370 1 1 45957058 285 -2.97 0.46 06 0.14 -209.00 1344.00 2450 20240319 -74.65 599 20241113 3.67 2450 -74.65 20240319 599 3.67 20241113 800 -22.38 20241101 150 314.00 20240906 0.00 N 032800 500 229 억 269018 N N 0 N 00 N