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
408900/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
20241128,161352,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,-40,5,-1.41,441464090,156981,67.29,2840,2870,2780,3690,1990,2840,2812.29,1.53,0,1400,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,916,35.44,2.27,12,0.48,79.00,1235.00,12500,20240409,-77.60,2225,20240909,25.84,12500,-77.60,20240409,2225,25.84,20240909,41600,-93.27,20240321,2225,25.84,20240909,3.43,N,408900,100,32 억,,501273,N,N,52,N,00,N
20241128,151419,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2815,-25,5,-0.88,411743665,146368,62.75,2840,2870,2780,3690,1990,2840,2813.07,1.53,0,-4402,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,921,35.63,2.28,12,0.45,79.00,1235.00,12500,20240409,-77.48,2225,20240909,26.52,12500,-77.48,20240409,2225,26.52,20240909,41600,-93.23,20240321,2225,26.52,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N
20241128,141417,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2815,-25,5,-0.88,348927800,124005,53.16,2840,2870,2780,3690,1990,2840,2813.82,1.53,0,-9707,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,921,35.63,2.28,12,0.38,79.00,1235.00,12500,20240409,-77.48,2225,20240909,26.52,12500,-77.48,20240409,2225,26.52,20240909,41600,-93.23,20240321,2225,26.52,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N
20241128,131414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2820,-20,5,-0.70,313022435,111234,47.68,2840,2870,2780,3690,1990,2840,2814.09,1.53,0,-7050,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,922,35.70,2.28,12,0.34,79.00,1235.00,12500,20240409,-77.44,2225,20240909,26.74,12500,-77.44,20240409,2225,26.74,20240909,41600,-93.22,20240321,2225,26.74,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N
20241128,121412,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2800,-40,5,-1.41,272446845,96743,41.47,2840,2870,2780,3690,1990,2840,2816.19,1.53,0,-13617,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,916,35.44,2.27,12,0.30,79.00,1235.00,12500,20240409,-77.60,2225,20240909,25.84,12500,-77.60,20240409,2225,25.84,20240909,41600,-93.27,20240321,2225,25.84,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N
20241128,111417,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2780,-60,5,-2.11,204879390,72578,31.11,2840,2870,2780,3690,1990,2840,2822.88,1.53,0,-22207,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,909,35.19,2.25,12,0.22,79.00,1235.00,12500,20240409,-77.76,2225,20240909,24.94,12500,-77.76,20240409,2225,24.94,20240909,41600,-93.32,20240321,2225,24.94,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N
20241128,101414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2830,-10,5,-0.35,136817280,48303,20.71,2840,2870,2805,3690,1990,2840,2832.48,1.53,0,-11372,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,926,35.82,2.29,12,0.15,79.00,1235.00,12500,20240409,-77.36,2225,20240909,27.19,12500,-77.36,20240409,2225,27.19,20240909,41600,-93.20,20240321,2225,27.19,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N
20241128,091412,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2850,10,2,0.35,42611630,14991,6.43,2840,2870,2825,3690,1990,2840,2842.48,1.53,0,-5470,3046,2942,2866,2762,2686,2905,2725,33,850,100,1700,5,1,32706134,932,36.08,2.31,12,0.05,79.00,1235.00,12500,20240409,-77.20,2225,20240909,28.09,12500,-77.20,20240409,2225,28.09,20240909,41600,-93.15,20240321,2225,28.09,20240909,3.43,N,408900,100,32 억,,501273,N,N,31,N,00,N
20241127,161337,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2840,-90,5,-3.07,653368240,230174,146.44,2940,2970,2790,3805,2055,2930,2838.58,1.46,0,24259,3033,2981,2933,2881,2833,2957,2857,33,875,100,1750,5,1,32706134,929,35.95,2.30,12,0.70,79.00,1235.00,12500,20240409,-77.28,2225,20240909,27.64,12500,-77.28,20240409,2225,27.64,20240909,41600,-93.17,20240321,2225,27.64,20240909,3.48,N,408900,100,32 억,,477198,N,N,31,N,00,N
20241127,151404,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2845,-85,5,-2.90,627795805,221176,140.71,2940,2970,2790,3805,2055,2930,2838.44,1.46,0,21238,3033,2981,2933,2881,2833,2957,2857,33,875,100,1750,5,1,32706134,930,36.01,2.30,12,0.68,79.00,1235.00,12500,20240409,-77.24,2225,20240909,27.87,12500,-77.24,20240409,2225,27.87,20240909,41600,-93.16,20240321,2225,27.87,20240909,3.48,N,408900,100,32 억,,477198,N,N,150,N,00,N
20241127,141358,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2860,-70,5,-2.39,568515575,200331,127.45,2940,2970,2790,3805,2055,2930,2837.88,1.46,0,15161,3033,2981,2933,2881,2833,2957,2857,33,875,100,1750,5,1,32706134,935,36.20,2.32,12,0.61,79.00,1235.00,12500,20240409,-77.12,2225,20240909,28.54,12500,-77.12,20240409,2225,28.54,20240909,41600,-93.12,20240321,2225,28.54,20240909,3.48,N,408900,100,32 억,,477198,N,N,150,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 161352 57 100.00 KOSDAQ 오락문화 N N N N N 2800 -40 5 -1.41 441464090 156981 67.29 2840 2870 2780 3690 1990 2840 2812.29 1.53 0 1400 3046 2942 2866 2762 2686 2905 2725 33 850 100 1700 5 1 32706134 916 35.44 2.27 12 0.48 79.00 1235.00 12500 20240409 -77.60 2225 20240909 25.84 12500 -77.60 20240409 2225 25.84 20240909 41600 -93.27 20240321 2225 25.84 20240909 3.43 N 408900 100 32 억 501273 N N 52 N 00 N
3 20241128 151419 57 100.00 KOSDAQ 오락문화 N N N N N 2815 -25 5 -0.88 411743665 146368 62.75 2840 2870 2780 3690 1990 2840 2813.07 1.53 0 -4402 3046 2942 2866 2762 2686 2905 2725 33 850 100 1700 5 1 32706134 921 35.63 2.28 12 0.45 79.00 1235.00 12500 20240409 -77.48 2225 20240909 26.52 12500 -77.48 20240409 2225 26.52 20240909 41600 -93.23 20240321 2225 26.52 20240909 3.43 N 408900 100 32 억 501273 N N 31 N 00 N
4 20241128 141417 57 100.00 KOSDAQ 오락문화 N N N N N 2815 -25 5 -0.88 348927800 124005 53.16 2840 2870 2780 3690 1990 2840 2813.82 1.53 0 -9707 3046 2942 2866 2762 2686 2905 2725 33 850 100 1700 5 1 32706134 921 35.63 2.28 12 0.38 79.00 1235.00 12500 20240409 -77.48 2225 20240909 26.52 12500 -77.48 20240409 2225 26.52 20240909 41600 -93.23 20240321 2225 26.52 20240909 3.43 N 408900 100 32 억 501273 N N 31 N 00 N
5 20241128 131414 57 100.00 KOSDAQ 오락문화 N N N N N 2820 -20 5 -0.70 313022435 111234 47.68 2840 2870 2780 3690 1990 2840 2814.09 1.53 0 -7050 3046 2942 2866 2762 2686 2905 2725 33 850 100 1700 5 1 32706134 922 35.70 2.28 12 0.34 79.00 1235.00 12500 20240409 -77.44 2225 20240909 26.74 12500 -77.44 20240409 2225 26.74 20240909 41600 -93.22 20240321 2225 26.74 20240909 3.43 N 408900 100 32 억 501273 N N 31 N 00 N
6 20241128 121412 57 100.00 KOSDAQ 오락문화 N N N N N 2800 -40 5 -1.41 272446845 96743 41.47 2840 2870 2780 3690 1990 2840 2816.19 1.53 0 -13617 3046 2942 2866 2762 2686 2905 2725 33 850 100 1700 5 1 32706134 916 35.44 2.27 12 0.30 79.00 1235.00 12500 20240409 -77.60 2225 20240909 25.84 12500 -77.60 20240409 2225 25.84 20240909 41600 -93.27 20240321 2225 25.84 20240909 3.43 N 408900 100 32 억 501273 N N 31 N 00 N
7 20241128 111417 57 100.00 KOSDAQ 오락문화 N N N N N 2780 -60 5 -2.11 204879390 72578 31.11 2840 2870 2780 3690 1990 2840 2822.88 1.53 0 -22207 3046 2942 2866 2762 2686 2905 2725 33 850 100 1700 5 1 32706134 909 35.19 2.25 12 0.22 79.00 1235.00 12500 20240409 -77.76 2225 20240909 24.94 12500 -77.76 20240409 2225 24.94 20240909 41600 -93.32 20240321 2225 24.94 20240909 3.43 N 408900 100 32 억 501273 N N 31 N 00 N
8 20241128 101414 57 100.00 KOSDAQ 오락문화 N N N N N 2830 -10 5 -0.35 136817280 48303 20.71 2840 2870 2805 3690 1990 2840 2832.48 1.53 0 -11372 3046 2942 2866 2762 2686 2905 2725 33 850 100 1700 5 1 32706134 926 35.82 2.29 12 0.15 79.00 1235.00 12500 20240409 -77.36 2225 20240909 27.19 12500 -77.36 20240409 2225 27.19 20240909 41600 -93.20 20240321 2225 27.19 20240909 3.43 N 408900 100 32 억 501273 N N 31 N 00 N
9 20241128 091412 57 100.00 KOSDAQ 오락문화 N N N N N 2850 10 2 0.35 42611630 14991 6.43 2840 2870 2825 3690 1990 2840 2842.48 1.53 0 -5470 3046 2942 2866 2762 2686 2905 2725 33 850 100 1700 5 1 32706134 932 36.08 2.31 12 0.05 79.00 1235.00 12500 20240409 -77.20 2225 20240909 28.09 12500 -77.20 20240409 2225 28.09 20240909 41600 -93.15 20240321 2225 28.09 20240909 3.43 N 408900 100 32 억 501273 N N 31 N 00 N
10 20241127 161337 57 100.00 KOSDAQ 오락문화 N N N N N 2840 -90 5 -3.07 653368240 230174 146.44 2940 2970 2790 3805 2055 2930 2838.58 1.46 0 24259 3033 2981 2933 2881 2833 2957 2857 33 875 100 1750 5 1 32706134 929 35.95 2.30 12 0.70 79.00 1235.00 12500 20240409 -77.28 2225 20240909 27.64 12500 -77.28 20240409 2225 27.64 20240909 41600 -93.17 20240321 2225 27.64 20240909 3.48 N 408900 100 32 억 477198 N N 31 N 00 N
11 20241127 151404 57 100.00 KOSDAQ 오락문화 N N N N N 2845 -85 5 -2.90 627795805 221176 140.71 2940 2970 2790 3805 2055 2930 2838.44 1.46 0 21238 3033 2981 2933 2881 2833 2957 2857 33 875 100 1750 5 1 32706134 930 36.01 2.30 12 0.68 79.00 1235.00 12500 20240409 -77.24 2225 20240909 27.87 12500 -77.24 20240409 2225 27.87 20240909 41600 -93.16 20240321 2225 27.87 20240909 3.48 N 408900 100 32 억 477198 N N 150 N 00 N
12 20241127 141358 57 100.00 KOSDAQ 오락문화 N N N N N 2860 -70 5 -2.39 568515575 200331 127.45 2940 2970 2790 3805 2055 2930 2837.88 1.46 0 15161 3033 2981 2933 2881 2833 2957 2857 33 875 100 1750 5 1 32706134 935 36.20 2.32 12 0.61 79.00 1235.00 12500 20240409 -77.12 2225 20240909 28.54 12500 -77.12 20240409 2225 28.54 20240909 41600 -93.12 20240321 2225 28.54 20240909 3.48 N 408900 100 32 억 477198 N N 150 N 00 N