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
054780/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
20241128,160613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4515,5,2,0.11,71745290,15905,76.50,4540,4540,4485,5860,3160,4510,4510.87,7.04,0,3861,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,883,-16.36,1.50,12,0.08,-276.00,3004.00,8090,20240110,-44.19,3875,20241115,16.52,8090,-44.19,20240110,3875,16.52,20241115,8090,-44.19,20240110,3875,16.52,20241115,2.37,N,054780,500,97 억,,1375547,N,N,70,N,00,N
20241128,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4515,5,2,0.11,63274235,14027,67.47,4540,4540,4485,5860,3160,4510,4510.90,7.04,0,4021,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,883,-16.36,1.50,12,0.07,-276.00,3004.00,8090,20240110,-44.19,3875,20241115,16.52,8090,-44.19,20240110,3875,16.52,20241115,8090,-44.19,20240110,3875,16.52,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N
20241128,140621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4510,0,3,0.00,58020110,12859,61.85,4540,4540,4485,5860,3160,4510,4512.04,7.04,0,4038,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,882,-16.34,1.50,12,0.07,-276.00,3004.00,8090,20240110,-44.25,3875,20241115,16.39,8090,-44.25,20240110,3875,16.39,20241115,8090,-44.25,20240110,3875,16.39,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N
20241128,130619,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4510,0,3,0.00,57092350,12653,60.86,4540,4540,4485,5860,3160,4510,4512.18,7.04,0,4141,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,882,-16.34,1.50,12,0.06,-276.00,3004.00,8090,20240110,-44.25,3875,20241115,16.39,8090,-44.25,20240110,3875,16.39,20241115,8090,-44.25,20240110,3875,16.39,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N
20241128,120622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4525,15,2,0.33,46772940,10360,49.83,4540,4540,4500,5860,3160,4510,4514.81,7.04,0,4668,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,885,-16.39,1.51,12,0.05,-276.00,3004.00,8090,20240110,-44.07,3875,20241115,16.77,8090,-44.07,20240110,3875,16.77,20241115,8090,-44.07,20240110,3875,16.77,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N
20241128,110625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,-5,5,-0.11,46101295,10211,49.11,4540,4540,4500,5860,3160,4510,4514.91,7.04,0,4728,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,881,-16.32,1.50,12,0.05,-276.00,3004.00,8090,20240110,-44.31,3875,20241115,16.26,8090,-44.31,20240110,3875,16.26,20241115,8090,-44.31,20240110,3875,16.26,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N
20241128,100622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4520,10,2,0.22,34280715,7598,36.55,4540,4540,4500,5860,3160,4510,4511.83,7.04,0,3447,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,884,-16.38,1.50,12,0.04,-276.00,3004.00,8090,20240110,-44.13,3875,20241115,16.65,8090,-44.13,20240110,3875,16.65,20241115,8090,-44.13,20240110,3875,16.65,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N
20241128,090620,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,-10,5,-0.22,5039880,1111,5.34,4540,4540,4500,5860,3160,4510,4538.95,7.04,0,-801,4620,4565,4500,4445,4380,4532,4412,98,1350,500,3330,5,1,19547793,880,-16.30,1.50,12,0.01,-276.00,3004.00,8090,20240110,-44.38,3875,20241115,16.13,8090,-44.38,20240110,3875,16.13,20241115,8090,-44.38,20240110,3875,16.13,20241115,2.37,N,054780,500,97 억,,1375547,N,N,40,N,00,N
20241127,160606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4510,-10,5,-0.22,93307955,20752,71.60,4530,4555,4435,5870,3165,4520,4496.00,7.05,0,-2579,4586,4552,4501,4467,4416,4570,4485,98,1350,500,3340,5,1,19547793,882,-16.34,1.50,12,0.11,-276.00,3004.00,8090,20240110,-44.25,3875,20241115,16.39,8090,-44.25,20240110,3875,16.39,20241115,8090,-44.25,20240110,3875,16.39,20241115,2.38,N,054780,500,97 억,,1378056,N,N,40,N,00,N
20241127,150617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4505,-15,5,-0.33,85417730,19002,65.56,4530,4555,4435,5870,3165,4520,4495.20,7.05,0,-2413,4586,4552,4501,4467,4416,4570,4485,98,1350,500,3340,5,1,19547793,881,-16.32,1.50,12,0.10,-276.00,3004.00,8090,20240110,-44.31,3875,20241115,16.26,8090,-44.31,20240110,3875,16.26,20241115,8090,-44.31,20240110,3875,16.26,20241115,2.38,N,054780,500,97 억,,1378056,N,N,197,N,00,N
20241127,140617,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4520,0,3,0.00,75372745,16767,57.85,4530,4555,4435,5870,3165,4520,4495.30,7.05,0,-2407,4586,4552,4501,4467,4416,4570,4485,98,1350,500,3340,5,1,19547793,884,-16.38,1.50,12,0.09,-276.00,3004.00,8090,20240110,-44.13,3875,20241115,16.65,8090,-44.13,20240110,3875,16.65,20241115,8090,-44.13,20240110,3875,16.65,20241115,2.38,N,054780,500,97 억,,1378056,N,N,197,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 160613 57 100.00 KOSDAQ 오락문화 N N N N N 4515 5 2 0.11 71745290 15905 76.50 4540 4540 4485 5860 3160 4510 4510.87 7.04 0 3861 4620 4565 4500 4445 4380 4532 4412 98 1350 500 3330 5 1 19547793 883 -16.36 1.50 12 0.08 -276.00 3004.00 8090 20240110 -44.19 3875 20241115 16.52 8090 -44.19 20240110 3875 16.52 20241115 8090 -44.19 20240110 3875 16.52 20241115 2.37 N 054780 500 97 억 1375547 N N 70 N 00 N
3 20241128 150622 57 100.00 KOSDAQ 오락문화 N N N N N 4515 5 2 0.11 63274235 14027 67.47 4540 4540 4485 5860 3160 4510 4510.90 7.04 0 4021 4620 4565 4500 4445 4380 4532 4412 98 1350 500 3330 5 1 19547793 883 -16.36 1.50 12 0.07 -276.00 3004.00 8090 20240110 -44.19 3875 20241115 16.52 8090 -44.19 20240110 3875 16.52 20241115 8090 -44.19 20240110 3875 16.52 20241115 2.37 N 054780 500 97 억 1375547 N N 40 N 00 N
4 20241128 140621 57 100.00 KOSDAQ 오락문화 N N N N N 4510 0 3 0.00 58020110 12859 61.85 4540 4540 4485 5860 3160 4510 4512.04 7.04 0 4038 4620 4565 4500 4445 4380 4532 4412 98 1350 500 3330 5 1 19547793 882 -16.34 1.50 12 0.07 -276.00 3004.00 8090 20240110 -44.25 3875 20241115 16.39 8090 -44.25 20240110 3875 16.39 20241115 8090 -44.25 20240110 3875 16.39 20241115 2.37 N 054780 500 97 억 1375547 N N 40 N 00 N
5 20241128 130619 57 100.00 KOSDAQ 오락문화 N N N N N 4510 0 3 0.00 57092350 12653 60.86 4540 4540 4485 5860 3160 4510 4512.18 7.04 0 4141 4620 4565 4500 4445 4380 4532 4412 98 1350 500 3330 5 1 19547793 882 -16.34 1.50 12 0.06 -276.00 3004.00 8090 20240110 -44.25 3875 20241115 16.39 8090 -44.25 20240110 3875 16.39 20241115 8090 -44.25 20240110 3875 16.39 20241115 2.37 N 054780 500 97 억 1375547 N N 40 N 00 N
6 20241128 120622 57 100.00 KOSDAQ 오락문화 N N N N N 4525 15 2 0.33 46772940 10360 49.83 4540 4540 4500 5860 3160 4510 4514.81 7.04 0 4668 4620 4565 4500 4445 4380 4532 4412 98 1350 500 3330 5 1 19547793 885 -16.39 1.51 12 0.05 -276.00 3004.00 8090 20240110 -44.07 3875 20241115 16.77 8090 -44.07 20240110 3875 16.77 20241115 8090 -44.07 20240110 3875 16.77 20241115 2.37 N 054780 500 97 억 1375547 N N 40 N 00 N
7 20241128 110625 57 100.00 KOSDAQ 오락문화 N N N N N 4505 -5 5 -0.11 46101295 10211 49.11 4540 4540 4500 5860 3160 4510 4514.91 7.04 0 4728 4620 4565 4500 4445 4380 4532 4412 98 1350 500 3330 5 1 19547793 881 -16.32 1.50 12 0.05 -276.00 3004.00 8090 20240110 -44.31 3875 20241115 16.26 8090 -44.31 20240110 3875 16.26 20241115 8090 -44.31 20240110 3875 16.26 20241115 2.37 N 054780 500 97 억 1375547 N N 40 N 00 N
8 20241128 100622 57 100.00 KOSDAQ 오락문화 N N N N N 4520 10 2 0.22 34280715 7598 36.55 4540 4540 4500 5860 3160 4510 4511.83 7.04 0 3447 4620 4565 4500 4445 4380 4532 4412 98 1350 500 3330 5 1 19547793 884 -16.38 1.50 12 0.04 -276.00 3004.00 8090 20240110 -44.13 3875 20241115 16.65 8090 -44.13 20240110 3875 16.65 20241115 8090 -44.13 20240110 3875 16.65 20241115 2.37 N 054780 500 97 억 1375547 N N 40 N 00 N
9 20241128 090620 57 100.00 KOSDAQ 오락문화 N N N N N 4500 -10 5 -0.22 5039880 1111 5.34 4540 4540 4500 5860 3160 4510 4538.95 7.04 0 -801 4620 4565 4500 4445 4380 4532 4412 98 1350 500 3330 5 1 19547793 880 -16.30 1.50 12 0.01 -276.00 3004.00 8090 20240110 -44.38 3875 20241115 16.13 8090 -44.38 20240110 3875 16.13 20241115 8090 -44.38 20240110 3875 16.13 20241115 2.37 N 054780 500 97 억 1375547 N N 40 N 00 N
10 20241127 160606 57 100.00 KOSDAQ 오락문화 N N N N N 4510 -10 5 -0.22 93307955 20752 71.60 4530 4555 4435 5870 3165 4520 4496.00 7.05 0 -2579 4586 4552 4501 4467 4416 4570 4485 98 1350 500 3340 5 1 19547793 882 -16.34 1.50 12 0.11 -276.00 3004.00 8090 20240110 -44.25 3875 20241115 16.39 8090 -44.25 20240110 3875 16.39 20241115 8090 -44.25 20240110 3875 16.39 20241115 2.38 N 054780 500 97 억 1378056 N N 40 N 00 N
11 20241127 150617 57 100.00 KOSDAQ 오락문화 N N N N N 4505 -15 5 -0.33 85417730 19002 65.56 4530 4555 4435 5870 3165 4520 4495.20 7.05 0 -2413 4586 4552 4501 4467 4416 4570 4485 98 1350 500 3340 5 1 19547793 881 -16.32 1.50 12 0.10 -276.00 3004.00 8090 20240110 -44.31 3875 20241115 16.26 8090 -44.31 20240110 3875 16.26 20241115 8090 -44.31 20240110 3875 16.26 20241115 2.38 N 054780 500 97 억 1378056 N N 197 N 00 N
12 20241127 140617 57 100.00 KOSDAQ 오락문화 N N N N N 4520 0 3 0.00 75372745 16767 57.85 4530 4555 4435 5870 3165 4520 4495.30 7.05 0 -2407 4586 4552 4501 4467 4416 4570 4485 98 1350 500 3340 5 1 19547793 884 -16.38 1.50 12 0.09 -276.00 3004.00 8090 20240110 -44.13 3875 20241115 16.65 8090 -44.13 20240110 3875 16.65 20241115 8090 -44.13 20240110 3875 16.65 20241115 2.38 N 054780 500 97 억 1378056 N N 197 N 00 N