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
299900/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
20241128,161222,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1694,-45,5,-2.59,8317702870,4676818,268.64,1755,1890,1682,2260,1218,1739,1778.50,3.90,0,-187338,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2898,5.68,1.28,12,2.73,298.00,1328.00,4900,20231212,-65.43,1169,20241031,44.91,4440,-61.85,20240110,1169,44.91,20241031,4900,-65.43,20231212,1169,44.91,20241031,1.15,N,299900,500,855 억,,6674272,N,N,34349,N,00,N
20241128,151246,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1691,-48,5,-2.76,8193613308,4603508,264.43,1755,1890,1682,2260,1218,1739,1779.86,3.90,0,-215802,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2892,5.67,1.27,12,2.69,298.00,1328.00,4900,20231212,-65.49,1169,20241031,44.65,4440,-61.91,20240110,1169,44.65,20241031,4900,-65.49,20231212,1169,44.65,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N
20241128,141243,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1695,-44,5,-2.53,7895304860,4427605,254.32,1755,1890,1682,2260,1218,1739,1783.20,3.90,0,-274377,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2899,5.69,1.28,12,2.59,298.00,1328.00,4900,20231212,-65.41,1169,20241031,45.00,4440,-61.82,20240110,1169,45.00,20241031,4900,-65.41,20231212,1169,45.00,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N
20241128,131241,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1699,-40,5,-2.30,7518397590,4204556,241.51,1755,1890,1684,2260,1218,1739,1788.15,3.90,0,-319723,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2906,5.70,1.28,12,2.46,298.00,1328.00,4900,20231212,-65.33,1169,20241031,45.34,4440,-61.73,20240110,1169,45.34,20241031,4900,-65.33,20231212,1169,45.34,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N
20241128,121241,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1705,-34,5,-1.96,7278583682,4063951,233.43,1755,1890,1684,2260,1218,1739,1791.01,3.90,0,-326424,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2916,5.72,1.28,12,2.38,298.00,1328.00,4900,20231212,-65.20,1169,20241031,45.85,4440,-61.60,20240110,1169,45.85,20241031,4900,-65.20,20231212,1169,45.85,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N
20241128,111244,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1714,-25,5,-1.44,6608698179,3670282,210.82,1755,1890,1711,2260,1218,1739,1800.60,3.90,0,-336625,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2932,5.75,1.29,12,2.15,298.00,1328.00,4900,20231212,-65.02,1169,20241031,46.62,4440,-61.40,20240110,1169,46.62,20241031,4900,-65.02,20231212,1169,46.62,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N
20241128,101242,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1737,-2,5,-0.12,5687056078,3141448,180.44,1755,1890,1711,2260,1218,1739,1810.33,3.90,0,-232690,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,2971,5.83,1.31,12,1.84,298.00,1328.00,4900,20231212,-64.55,1169,20241031,48.59,4440,-60.88,20240110,1169,48.59,20241031,4900,-64.55,20231212,1169,48.59,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N
20241128,091240,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1828,89,2,5.12,3011052737,1629255,93.58,1755,1890,1744,2260,1218,1739,1848.12,3.90,0,61686,1807,1773,1726,1692,1645,1790,1709,855,521,500,1210,1,1,171048884,3127,6.13,1.38,12,0.95,298.00,1328.00,4900,20231212,-62.69,1169,20241031,56.37,4440,-58.83,20240110,1169,56.37,20241031,4900,-62.69,20231212,1169,56.37,20241031,1.15,N,299900,500,855 억,,6674272,N,N,1965,N,00,N
20241127,161208,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1739,32,2,1.87,2958280066,1718194,68.22,1709,1760,1679,2215,1195,1707,1721.71,3.80,0,171834,1838,1772,1726,1660,1614,1749,1637,855,508,500,1190,1,1,171048884,2975,5.84,1.31,12,1.00,298.00,1328.00,4900,20231212,-64.51,1169,20241031,48.76,4440,-60.83,20240110,1169,48.76,20241031,4900,-64.51,20231212,1169,48.76,20241031,1.12,N,299900,500,855 억,,6504956,N,N,1965,N,00,N
20241127,151233,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1739,32,2,1.87,2835899844,1647893,65.43,1709,1760,1679,2215,1195,1707,1720.92,3.80,0,166450,1838,1772,1726,1660,1614,1749,1637,855,508,500,1190,1,1,171048884,2975,5.84,1.31,12,0.96,298.00,1328.00,4900,20231212,-64.51,1169,20241031,48.76,4440,-60.83,20240110,1169,48.76,20241031,4900,-64.51,20231212,1169,48.76,20241031,1.12,N,299900,500,855 억,,6504956,N,N,4720,N,00,N
20241127,141228,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1733,26,2,1.52,2449544489,1425764,56.61,1709,1760,1679,2215,1195,1707,1718.06,3.80,0,154029,1838,1772,1726,1660,1614,1749,1637,855,508,500,1190,1,1,171048884,2964,5.82,1.30,12,0.83,298.00,1328.00,4900,20231212,-64.63,1169,20241031,48.25,4440,-60.97,20240110,1169,48.25,20241031,4900,-64.63,20231212,1169,48.25,20241031,1.12,N,299900,500,855 억,,6504956,N,N,4720,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 161222 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1694 -45 5 -2.59 8317702870 4676818 268.64 1755 1890 1682 2260 1218 1739 1778.50 3.90 0 -187338 1807 1773 1726 1692 1645 1790 1709 855 521 500 1210 1 1 171048884 2898 5.68 1.28 12 2.73 298.00 1328.00 4900 20231212 -65.43 1169 20241031 44.91 4440 -61.85 20240110 1169 44.91 20241031 4900 -65.43 20231212 1169 44.91 20241031 1.15 N 299900 500 855 억 6674272 N N 34349 N 00 N
3 20241128 151246 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1691 -48 5 -2.76 8193613308 4603508 264.43 1755 1890 1682 2260 1218 1739 1779.86 3.90 0 -215802 1807 1773 1726 1692 1645 1790 1709 855 521 500 1210 1 1 171048884 2892 5.67 1.27 12 2.69 298.00 1328.00 4900 20231212 -65.49 1169 20241031 44.65 4440 -61.91 20240110 1169 44.65 20241031 4900 -65.49 20231212 1169 44.65 20241031 1.15 N 299900 500 855 억 6674272 N N 1965 N 00 N
4 20241128 141243 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1695 -44 5 -2.53 7895304860 4427605 254.32 1755 1890 1682 2260 1218 1739 1783.20 3.90 0 -274377 1807 1773 1726 1692 1645 1790 1709 855 521 500 1210 1 1 171048884 2899 5.69 1.28 12 2.59 298.00 1328.00 4900 20231212 -65.41 1169 20241031 45.00 4440 -61.82 20240110 1169 45.00 20241031 4900 -65.41 20231212 1169 45.00 20241031 1.15 N 299900 500 855 억 6674272 N N 1965 N 00 N
5 20241128 131241 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1699 -40 5 -2.30 7518397590 4204556 241.51 1755 1890 1684 2260 1218 1739 1788.15 3.90 0 -319723 1807 1773 1726 1692 1645 1790 1709 855 521 500 1210 1 1 171048884 2906 5.70 1.28 12 2.46 298.00 1328.00 4900 20231212 -65.33 1169 20241031 45.34 4440 -61.73 20240110 1169 45.34 20241031 4900 -65.33 20231212 1169 45.34 20241031 1.15 N 299900 500 855 억 6674272 N N 1965 N 00 N
6 20241128 121241 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1705 -34 5 -1.96 7278583682 4063951 233.43 1755 1890 1684 2260 1218 1739 1791.01 3.90 0 -326424 1807 1773 1726 1692 1645 1790 1709 855 521 500 1210 1 1 171048884 2916 5.72 1.28 12 2.38 298.00 1328.00 4900 20231212 -65.20 1169 20241031 45.85 4440 -61.60 20240110 1169 45.85 20241031 4900 -65.20 20231212 1169 45.85 20241031 1.15 N 299900 500 855 억 6674272 N N 1965 N 00 N
7 20241128 111244 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1714 -25 5 -1.44 6608698179 3670282 210.82 1755 1890 1711 2260 1218 1739 1800.60 3.90 0 -336625 1807 1773 1726 1692 1645 1790 1709 855 521 500 1210 1 1 171048884 2932 5.75 1.29 12 2.15 298.00 1328.00 4900 20231212 -65.02 1169 20241031 46.62 4440 -61.40 20240110 1169 46.62 20241031 4900 -65.02 20231212 1169 46.62 20241031 1.15 N 299900 500 855 억 6674272 N N 1965 N 00 N
8 20241128 101242 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1737 -2 5 -0.12 5687056078 3141448 180.44 1755 1890 1711 2260 1218 1739 1810.33 3.90 0 -232690 1807 1773 1726 1692 1645 1790 1709 855 521 500 1210 1 1 171048884 2971 5.83 1.31 12 1.84 298.00 1328.00 4900 20231212 -64.55 1169 20241031 48.59 4440 -60.88 20240110 1169 48.59 20241031 4900 -64.55 20231212 1169 48.59 20241031 1.15 N 299900 500 855 억 6674272 N N 1965 N 00 N
9 20241128 091240 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1828 89 2 5.12 3011052737 1629255 93.58 1755 1890 1744 2260 1218 1739 1848.12 3.90 0 61686 1807 1773 1726 1692 1645 1790 1709 855 521 500 1210 1 1 171048884 3127 6.13 1.38 12 0.95 298.00 1328.00 4900 20231212 -62.69 1169 20241031 56.37 4440 -58.83 20240110 1169 56.37 20241031 4900 -62.69 20231212 1169 56.37 20241031 1.15 N 299900 500 855 억 6674272 N N 1965 N 00 N
10 20241127 161208 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1739 32 2 1.87 2958280066 1718194 68.22 1709 1760 1679 2215 1195 1707 1721.71 3.80 0 171834 1838 1772 1726 1660 1614 1749 1637 855 508 500 1190 1 1 171048884 2975 5.84 1.31 12 1.00 298.00 1328.00 4900 20231212 -64.51 1169 20241031 48.76 4440 -60.83 20240110 1169 48.76 20241031 4900 -64.51 20231212 1169 48.76 20241031 1.12 N 299900 500 855 억 6504956 N N 1965 N 00 N
11 20241127 151233 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1739 32 2 1.87 2835899844 1647893 65.43 1709 1760 1679 2215 1195 1707 1720.92 3.80 0 166450 1838 1772 1726 1660 1614 1749 1637 855 508 500 1190 1 1 171048884 2975 5.84 1.31 12 0.96 298.00 1328.00 4900 20231212 -64.51 1169 20241031 48.76 4440 -60.83 20240110 1169 48.76 20241031 4900 -64.51 20231212 1169 48.76 20241031 1.12 N 299900 500 855 억 6504956 N N 4720 N 00 N
12 20241127 141228 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1733 26 2 1.52 2449544489 1425764 56.61 1709 1760 1679 2215 1195 1707 1718.06 3.80 0 154029 1838 1772 1726 1660 1614 1749 1637 855 508 500 1190 1 1 171048884 2964 5.82 1.30 12 0.83 298.00 1328.00 4900 20231212 -64.63 1169 20241031 48.25 4440 -60.97 20240110 1169 48.25 20241031 4900 -64.63 20231212 1169 48.25 20241031 1.12 N 299900 500 855 억 6504956 N N 4720 N 00 N