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
206560/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
20241128,161029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,-160,5,-1.90,1567312500,186623,85.36,8350,8680,8240,10920,5880,8400,8398.67,1.21,0,-46380,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2094,-137.33,3.77,12,0.73,-60.00,2186.00,10620,20240109,-22.41,4870,20240805,69.20,10620,-22.41,20240109,4870,69.20,20240805,10620,-22.41,20240109,4870,69.20,20240805,2.35,N,206560,500,127 억,,306534,N,N,69,N,00,N
20241128,151049,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8280,-120,5,-1.43,1487228210,176912,80.91,8350,8680,8240,10920,5880,8400,8406.60,1.21,0,-47248,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2104,-138.00,3.79,12,0.70,-60.00,2186.00,10620,20240109,-22.03,4870,20240805,70.02,10620,-22.03,20240109,4870,70.02,20240805,10620,-22.03,20240109,4870,70.02,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N
20241128,141046,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8290,-110,5,-1.31,1412202840,167859,76.77,8350,8680,8240,10920,5880,8400,8413.03,1.21,0,-42188,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2107,-138.17,3.79,12,0.66,-60.00,2186.00,10620,20240109,-21.94,4870,20240805,70.23,10620,-21.94,20240109,4870,70.23,20240805,10620,-21.94,20240109,4870,70.23,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N
20241128,131045,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8350,-50,5,-0.60,1264001010,150006,68.61,8350,8680,8330,10920,5880,8400,8426.34,1.21,0,-30517,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2122,-139.17,3.82,12,0.59,-60.00,2186.00,10620,20240109,-21.37,4870,20240805,71.46,10620,-21.37,20240109,4870,71.46,20240805,10620,-21.37,20240109,4870,71.46,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N
20241128,121047,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8380,-20,5,-0.24,1215212550,144167,65.94,8350,8680,8330,10920,5880,8400,8429.20,1.21,0,-29184,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2130,-139.67,3.83,12,0.57,-60.00,2186.00,10620,20240109,-21.09,4870,20240805,72.07,10620,-21.09,20240109,4870,72.07,20240805,10620,-21.09,20240109,4870,72.07,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N
20241128,111050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8460,60,2,0.71,1005156890,119145,54.49,8350,8680,8330,10920,5880,8400,8436.42,1.21,0,-20117,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2150,-141.00,3.87,12,0.47,-60.00,2186.00,10620,20240109,-20.34,4870,20240805,73.72,10620,-20.34,20240109,4870,73.72,20240805,10620,-20.34,20240109,4870,73.72,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N
20241128,101047,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8440,40,2,0.48,444916290,52955,24.22,8350,8470,8330,10920,5880,8400,8401.78,1.21,0,-15003,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2145,-140.67,3.86,12,0.21,-60.00,2186.00,10620,20240109,-20.53,4870,20240805,73.31,10620,-20.53,20240109,4870,73.31,20240805,10620,-20.53,20240109,4870,73.31,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N
20241128,091043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,0,3,0.00,116380010,13883,6.35,8350,8450,8330,10920,5880,8400,8382.92,1.21,0,-1710,8773,8586,8403,8216,8033,8495,8125,127,2520,500,6040,10,1,25411736,2135,-140.00,3.84,12,0.05,-60.00,2186.00,10620,20240109,-20.90,4870,20240805,72.48,10620,-20.90,20240109,4870,72.48,20240805,10620,-20.90,20240109,4870,72.48,20240805,2.35,N,206560,500,127 억,,306534,N,N,30,N,00,N
20241127,161019,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8400,-140,5,-1.64,1818366120,217482,94.28,8580,8590,8220,11100,5980,8540,8360.92,1.21,0,-1948,8753,8646,8433,8326,8113,8700,8380,127,2560,500,6140,10,1,25411736,2135,-140.00,3.84,12,0.86,-60.00,2186.00,10620,20240109,-20.90,4870,20240805,72.48,10620,-20.90,20240109,4870,72.48,20240805,10620,-20.90,20240109,4870,72.48,20240805,2.44,N,206560,500,127 억,,308449,N,N,30,N,00,N
20241127,151039,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8330,-210,5,-2.46,1724897930,206319,89.44,8580,8590,8220,11100,5980,8540,8360.34,1.21,0,-1399,8753,8646,8433,8326,8113,8700,8380,127,2560,500,6140,10,1,25411736,2117,-138.83,3.81,12,0.81,-60.00,2186.00,10620,20240109,-21.56,4870,20240805,71.05,10620,-21.56,20240109,4870,71.05,20240805,10620,-21.56,20240109,4870,71.05,20240805,2.44,N,206560,500,127 억,,308449,N,N,0,N,00,N
20241127,141036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8320,-220,5,-2.58,1602781160,191674,83.09,8580,8590,8220,11100,5980,8540,8362.02,1.21,0,-1357,8753,8646,8433,8326,8113,8700,8380,127,2560,500,6140,10,1,25411736,2114,-138.67,3.81,12,0.75,-60.00,2186.00,10620,20240109,-21.66,4870,20240805,70.84,10620,-21.66,20240109,4870,70.84,20240805,10620,-21.66,20240109,4870,70.84,20240805,2.44,N,206560,500,127 억,,308449,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 161029 57 100.00 KOSDAQ 오락문화 N N N N N 8240 -160 5 -1.90 1567312500 186623 85.36 8350 8680 8240 10920 5880 8400 8398.67 1.21 0 -46380 8773 8586 8403 8216 8033 8495 8125 127 2520 500 6040 10 1 25411736 2094 -137.33 3.77 12 0.73 -60.00 2186.00 10620 20240109 -22.41 4870 20240805 69.20 10620 -22.41 20240109 4870 69.20 20240805 10620 -22.41 20240109 4870 69.20 20240805 2.35 N 206560 500 127 억 306534 N N 69 N 00 N
3 20241128 151049 57 100.00 KOSDAQ 오락문화 N N N N N 8280 -120 5 -1.43 1487228210 176912 80.91 8350 8680 8240 10920 5880 8400 8406.60 1.21 0 -47248 8773 8586 8403 8216 8033 8495 8125 127 2520 500 6040 10 1 25411736 2104 -138.00 3.79 12 0.70 -60.00 2186.00 10620 20240109 -22.03 4870 20240805 70.02 10620 -22.03 20240109 4870 70.02 20240805 10620 -22.03 20240109 4870 70.02 20240805 2.35 N 206560 500 127 억 306534 N N 30 N 00 N
4 20241128 141046 57 100.00 KOSDAQ 오락문화 N N N N N 8290 -110 5 -1.31 1412202840 167859 76.77 8350 8680 8240 10920 5880 8400 8413.03 1.21 0 -42188 8773 8586 8403 8216 8033 8495 8125 127 2520 500 6040 10 1 25411736 2107 -138.17 3.79 12 0.66 -60.00 2186.00 10620 20240109 -21.94 4870 20240805 70.23 10620 -21.94 20240109 4870 70.23 20240805 10620 -21.94 20240109 4870 70.23 20240805 2.35 N 206560 500 127 억 306534 N N 30 N 00 N
5 20241128 131045 57 100.00 KOSDAQ 오락문화 N N N N N 8350 -50 5 -0.60 1264001010 150006 68.61 8350 8680 8330 10920 5880 8400 8426.34 1.21 0 -30517 8773 8586 8403 8216 8033 8495 8125 127 2520 500 6040 10 1 25411736 2122 -139.17 3.82 12 0.59 -60.00 2186.00 10620 20240109 -21.37 4870 20240805 71.46 10620 -21.37 20240109 4870 71.46 20240805 10620 -21.37 20240109 4870 71.46 20240805 2.35 N 206560 500 127 억 306534 N N 30 N 00 N
6 20241128 121047 57 100.00 KOSDAQ 오락문화 N N N N N 8380 -20 5 -0.24 1215212550 144167 65.94 8350 8680 8330 10920 5880 8400 8429.20 1.21 0 -29184 8773 8586 8403 8216 8033 8495 8125 127 2520 500 6040 10 1 25411736 2130 -139.67 3.83 12 0.57 -60.00 2186.00 10620 20240109 -21.09 4870 20240805 72.07 10620 -21.09 20240109 4870 72.07 20240805 10620 -21.09 20240109 4870 72.07 20240805 2.35 N 206560 500 127 억 306534 N N 30 N 00 N
7 20241128 111050 57 100.00 KOSDAQ 오락문화 N N N N N 8460 60 2 0.71 1005156890 119145 54.49 8350 8680 8330 10920 5880 8400 8436.42 1.21 0 -20117 8773 8586 8403 8216 8033 8495 8125 127 2520 500 6040 10 1 25411736 2150 -141.00 3.87 12 0.47 -60.00 2186.00 10620 20240109 -20.34 4870 20240805 73.72 10620 -20.34 20240109 4870 73.72 20240805 10620 -20.34 20240109 4870 73.72 20240805 2.35 N 206560 500 127 억 306534 N N 30 N 00 N
8 20241128 101047 57 100.00 KOSDAQ 오락문화 N N N N N 8440 40 2 0.48 444916290 52955 24.22 8350 8470 8330 10920 5880 8400 8401.78 1.21 0 -15003 8773 8586 8403 8216 8033 8495 8125 127 2520 500 6040 10 1 25411736 2145 -140.67 3.86 12 0.21 -60.00 2186.00 10620 20240109 -20.53 4870 20240805 73.31 10620 -20.53 20240109 4870 73.31 20240805 10620 -20.53 20240109 4870 73.31 20240805 2.35 N 206560 500 127 억 306534 N N 30 N 00 N
9 20241128 091043 57 100.00 KOSDAQ 오락문화 N N N N N 8400 0 3 0.00 116380010 13883 6.35 8350 8450 8330 10920 5880 8400 8382.92 1.21 0 -1710 8773 8586 8403 8216 8033 8495 8125 127 2520 500 6040 10 1 25411736 2135 -140.00 3.84 12 0.05 -60.00 2186.00 10620 20240109 -20.90 4870 20240805 72.48 10620 -20.90 20240109 4870 72.48 20240805 10620 -20.90 20240109 4870 72.48 20240805 2.35 N 206560 500 127 억 306534 N N 30 N 00 N
10 20241127 161019 57 100.00 KOSDAQ 오락문화 N N N N N 8400 -140 5 -1.64 1818366120 217482 94.28 8580 8590 8220 11100 5980 8540 8360.92 1.21 0 -1948 8753 8646 8433 8326 8113 8700 8380 127 2560 500 6140 10 1 25411736 2135 -140.00 3.84 12 0.86 -60.00 2186.00 10620 20240109 -20.90 4870 20240805 72.48 10620 -20.90 20240109 4870 72.48 20240805 10620 -20.90 20240109 4870 72.48 20240805 2.44 N 206560 500 127 억 308449 N N 30 N 00 N
11 20241127 151039 57 100.00 KOSDAQ 오락문화 N N N N N 8330 -210 5 -2.46 1724897930 206319 89.44 8580 8590 8220 11100 5980 8540 8360.34 1.21 0 -1399 8753 8646 8433 8326 8113 8700 8380 127 2560 500 6140 10 1 25411736 2117 -138.83 3.81 12 0.81 -60.00 2186.00 10620 20240109 -21.56 4870 20240805 71.05 10620 -21.56 20240109 4870 71.05 20240805 10620 -21.56 20240109 4870 71.05 20240805 2.44 N 206560 500 127 억 308449 N N 0 N 00 N
12 20241127 141036 57 100.00 KOSDAQ 오락문화 N N N N N 8320 -220 5 -2.58 1602781160 191674 83.09 8580 8590 8220 11100 5980 8540 8362.02 1.21 0 -1357 8753 8646 8433 8326 8113 8700 8380 127 2560 500 6140 10 1 25411736 2114 -138.67 3.81 12 0.75 -60.00 2186.00 10620 20240109 -21.66 4870 20240805 70.84 10620 -21.66 20240109 4870 70.84 20240805 10620 -21.66 20240109 4870 70.84 20240805 2.44 N 206560 500 127 억 308449 N N 0 N 00 N