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
317530/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
20241128,161238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3940,-85,5,-2.11,70422130,17702,58.08,4030,4035,3940,5230,2820,4025,3978.20,0.85,0,-591,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,396,-5.00,4.14,12,0.18,-788.00,951.00,6100,20240221,-35.41,2650,20240806,48.68,6100,-35.41,20240221,2650,48.68,20240806,6100,-35.41,20240221,2650,48.68,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N
20241128,151303,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3975,-50,5,-1.24,68921060,17322,56.84,4030,4035,3940,5230,2820,4025,3978.82,0.85,0,-411,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,399,-5.04,4.18,12,0.17,-788.00,951.00,6100,20240221,-34.84,2650,20240806,50.00,6100,-34.84,20240221,2650,50.00,20240806,6100,-34.84,20240221,2650,50.00,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N
20241128,141300,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3985,-40,5,-0.99,58991995,14830,48.66,4030,4035,3940,5230,2820,4025,3977.88,0.85,0,-273,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,400,-5.06,4.19,12,0.15,-788.00,951.00,6100,20240221,-34.67,2650,20240806,50.38,6100,-34.67,20240221,2650,50.38,20240806,6100,-34.67,20240221,2650,50.38,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N
20241128,131258,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3985,-40,5,-0.99,39333555,9895,32.47,4030,4035,3940,5230,2820,4025,3975.09,0.85,0,-160,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,400,-5.06,4.19,12,0.10,-788.00,951.00,6100,20240221,-34.67,2650,20240806,50.38,6100,-34.67,20240221,2650,50.38,20240806,6100,-34.67,20240221,2650,50.38,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N
20241128,121257,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4010,-15,5,-0.37,34161250,8595,28.20,4030,4035,3940,5230,2820,4025,3974.55,0.85,0,-9,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,403,-5.09,4.22,12,0.09,-788.00,951.00,6100,20240221,-34.26,2650,20240806,51.32,6100,-34.26,20240221,2650,51.32,20240806,6100,-34.26,20240221,2650,51.32,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N
20241128,111300,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4010,-15,5,-0.37,32899450,8280,27.17,4030,4035,3940,5230,2820,4025,3973.36,0.85,0,232,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,403,-5.09,4.22,12,0.08,-788.00,951.00,6100,20240221,-34.26,2650,20240806,51.32,6100,-34.26,20240221,2650,51.32,20240806,6100,-34.26,20240221,2650,51.32,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N
20241128,101258,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3965,-60,5,-1.49,7050080,1771,5.81,4030,4035,3965,5230,2820,4025,3980.85,0.85,0,-383,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,398,-5.03,4.17,12,0.02,-788.00,951.00,6100,20240221,-35.00,2650,20240806,49.62,6100,-35.00,20240221,2650,49.62,20240806,6100,-35.00,20240221,2650,49.62,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N
20241128,091256,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3980,-45,5,-1.12,2372250,595,1.95,4030,4035,3975,5230,2820,4025,3986.97,0.85,0,294,4728,4376,4118,3766,3508,4552,3942,50,1205,500,2810,5,1,10039454,400,-5.05,4.19,12,0.01,-788.00,951.00,6100,20240221,-34.75,2650,20240806,50.19,6100,-34.75,20240221,2650,50.19,20240806,6100,-34.75,20240221,2650,50.19,20240806,0.00,N,317530,500,50 억,,85746,N,N,0,N,00,N
20241127,161224,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4025,40,2,1.00,123338995,30474,205.02,3985,4470,3860,5180,2790,3985,4047.35,0.82,0,3552,4208,4096,3973,3861,3738,4152,3917,50,1195,500,2780,5,1,10039454,404,-5.11,4.23,12,0.30,-788.00,951.00,6100,20240221,-34.02,2650,20240806,51.89,6100,-34.02,20240221,2650,51.89,20240806,6100,-34.02,20240221,2650,51.89,20240806,0.00,N,317530,500,50 억,,82180,N,N,0,N,00,N
20241127,151250,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4105,120,2,3.01,120795060,29851,200.83,3985,4470,3860,5180,2790,3985,4046.60,0.82,0,3838,4208,4096,3973,3861,3738,4152,3917,50,1195,500,2780,5,1,10039454,412,-5.21,4.32,12,0.30,-788.00,951.00,6100,20240221,-32.70,2650,20240806,54.91,6100,-32.70,20240221,2650,54.91,20240806,6100,-32.70,20240221,2650,54.91,20240806,0.00,N,317530,500,50 억,,82180,N,N,0,N,00,N
20241127,141244,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3960,-25,5,-0.63,115030670,28394,191.03,3985,4470,3860,5180,2790,3985,4051.23,0.82,0,4709,4208,4096,3973,3861,3738,4152,3917,50,1195,500,2780,5,1,10039454,398,-5.03,4.16,12,0.28,-788.00,951.00,6100,20240221,-35.08,2650,20240806,49.43,6100,-35.08,20240221,2650,49.43,20240806,6100,-35.08,20240221,2650,49.43,20240806,0.00,N,317530,500,50 억,,82180,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 161238 57 100.00 KOSDAQ 오락문화 N N N N N 3940 -85 5 -2.11 70422130 17702 58.08 4030 4035 3940 5230 2820 4025 3978.20 0.85 0 -591 4728 4376 4118 3766 3508 4552 3942 50 1205 500 2810 5 1 10039454 396 -5.00 4.14 12 0.18 -788.00 951.00 6100 20240221 -35.41 2650 20240806 48.68 6100 -35.41 20240221 2650 48.68 20240806 6100 -35.41 20240221 2650 48.68 20240806 0.00 N 317530 500 50 억 85746 N N 0 N 00 N
3 20241128 151303 57 100.00 KOSDAQ 오락문화 N N N N N 3975 -50 5 -1.24 68921060 17322 56.84 4030 4035 3940 5230 2820 4025 3978.82 0.85 0 -411 4728 4376 4118 3766 3508 4552 3942 50 1205 500 2810 5 1 10039454 399 -5.04 4.18 12 0.17 -788.00 951.00 6100 20240221 -34.84 2650 20240806 50.00 6100 -34.84 20240221 2650 50.00 20240806 6100 -34.84 20240221 2650 50.00 20240806 0.00 N 317530 500 50 억 85746 N N 0 N 00 N
4 20241128 141300 57 100.00 KOSDAQ 오락문화 N N N N N 3985 -40 5 -0.99 58991995 14830 48.66 4030 4035 3940 5230 2820 4025 3977.88 0.85 0 -273 4728 4376 4118 3766 3508 4552 3942 50 1205 500 2810 5 1 10039454 400 -5.06 4.19 12 0.15 -788.00 951.00 6100 20240221 -34.67 2650 20240806 50.38 6100 -34.67 20240221 2650 50.38 20240806 6100 -34.67 20240221 2650 50.38 20240806 0.00 N 317530 500 50 억 85746 N N 0 N 00 N
5 20241128 131258 57 100.00 KOSDAQ 오락문화 N N N N N 3985 -40 5 -0.99 39333555 9895 32.47 4030 4035 3940 5230 2820 4025 3975.09 0.85 0 -160 4728 4376 4118 3766 3508 4552 3942 50 1205 500 2810 5 1 10039454 400 -5.06 4.19 12 0.10 -788.00 951.00 6100 20240221 -34.67 2650 20240806 50.38 6100 -34.67 20240221 2650 50.38 20240806 6100 -34.67 20240221 2650 50.38 20240806 0.00 N 317530 500 50 억 85746 N N 0 N 00 N
6 20241128 121257 57 100.00 KOSDAQ 오락문화 N N N N N 4010 -15 5 -0.37 34161250 8595 28.20 4030 4035 3940 5230 2820 4025 3974.55 0.85 0 -9 4728 4376 4118 3766 3508 4552 3942 50 1205 500 2810 5 1 10039454 403 -5.09 4.22 12 0.09 -788.00 951.00 6100 20240221 -34.26 2650 20240806 51.32 6100 -34.26 20240221 2650 51.32 20240806 6100 -34.26 20240221 2650 51.32 20240806 0.00 N 317530 500 50 억 85746 N N 0 N 00 N
7 20241128 111300 57 100.00 KOSDAQ 오락문화 N N N N N 4010 -15 5 -0.37 32899450 8280 27.17 4030 4035 3940 5230 2820 4025 3973.36 0.85 0 232 4728 4376 4118 3766 3508 4552 3942 50 1205 500 2810 5 1 10039454 403 -5.09 4.22 12 0.08 -788.00 951.00 6100 20240221 -34.26 2650 20240806 51.32 6100 -34.26 20240221 2650 51.32 20240806 6100 -34.26 20240221 2650 51.32 20240806 0.00 N 317530 500 50 억 85746 N N 0 N 00 N
8 20241128 101258 57 100.00 KOSDAQ 오락문화 N N N N N 3965 -60 5 -1.49 7050080 1771 5.81 4030 4035 3965 5230 2820 4025 3980.85 0.85 0 -383 4728 4376 4118 3766 3508 4552 3942 50 1205 500 2810 5 1 10039454 398 -5.03 4.17 12 0.02 -788.00 951.00 6100 20240221 -35.00 2650 20240806 49.62 6100 -35.00 20240221 2650 49.62 20240806 6100 -35.00 20240221 2650 49.62 20240806 0.00 N 317530 500 50 억 85746 N N 0 N 00 N
9 20241128 091256 57 100.00 KOSDAQ 오락문화 N N N N N 3980 -45 5 -1.12 2372250 595 1.95 4030 4035 3975 5230 2820 4025 3986.97 0.85 0 294 4728 4376 4118 3766 3508 4552 3942 50 1205 500 2810 5 1 10039454 400 -5.05 4.19 12 0.01 -788.00 951.00 6100 20240221 -34.75 2650 20240806 50.19 6100 -34.75 20240221 2650 50.19 20240806 6100 -34.75 20240221 2650 50.19 20240806 0.00 N 317530 500 50 억 85746 N N 0 N 00 N
10 20241127 161224 57 100.00 KOSDAQ 오락문화 N N N N N 4025 40 2 1.00 123338995 30474 205.02 3985 4470 3860 5180 2790 3985 4047.35 0.82 0 3552 4208 4096 3973 3861 3738 4152 3917 50 1195 500 2780 5 1 10039454 404 -5.11 4.23 12 0.30 -788.00 951.00 6100 20240221 -34.02 2650 20240806 51.89 6100 -34.02 20240221 2650 51.89 20240806 6100 -34.02 20240221 2650 51.89 20240806 0.00 N 317530 500 50 억 82180 N N 0 N 00 N
11 20241127 151250 57 100.00 KOSDAQ 오락문화 N N N N N 4105 120 2 3.01 120795060 29851 200.83 3985 4470 3860 5180 2790 3985 4046.60 0.82 0 3838 4208 4096 3973 3861 3738 4152 3917 50 1195 500 2780 5 1 10039454 412 -5.21 4.32 12 0.30 -788.00 951.00 6100 20240221 -32.70 2650 20240806 54.91 6100 -32.70 20240221 2650 54.91 20240806 6100 -32.70 20240221 2650 54.91 20240806 0.00 N 317530 500 50 억 82180 N N 0 N 00 N
12 20241127 141244 57 100.00 KOSDAQ 오락문화 N N N N N 3960 -25 5 -0.63 115030670 28394 191.03 3985 4470 3860 5180 2790 3985 4051.23 0.82 0 4709 4208 4096 3973 3861 3738 4152 3917 50 1195 500 2780 5 1 10039454 398 -5.03 4.16 12 0.28 -788.00 951.00 6100 20240221 -35.08 2650 20240806 49.43 6100 -35.08 20240221 2650 49.43 20240806 6100 -35.08 20240221 2650 49.43 20240806 0.00 N 317530 500 50 억 82180 N N 0 N 00 N