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
473980/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
20241128,161454,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19650,3460,2,21.37,27712048770,1481371,545.56,16210,20100,16050,21000,11340,16190,18706.07,0.68,0,-7883,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,2104,0.00,0.00,12,13.83,0.00,0.00,22400,20241112,-12.28,14620,20241120,34.40,22400,-12.28,20241112,14620,34.40,20241120,22400,-12.28,20241112,14620,34.40,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N
20241128,151523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19750,3560,2,21.99,25308928020,1360067,500.89,16210,20000,16050,21000,11340,16190,18608.59,0.68,0,-2229,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,2115,0.00,0.00,12,12.70,0.00,0.00,22400,20241112,-11.83,14620,20241120,35.09,22400,-11.83,20241112,14620,35.09,20241120,22400,-11.83,20241112,14620,35.09,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N
20241128,141521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19130,2940,2,18.16,16203734290,890494,327.95,16210,19490,16050,21000,11340,16190,18196.34,0.68,0,-7987,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,2049,0.00,0.00,12,8.31,0.00,0.00,22400,20241112,-14.60,14620,20241120,30.85,22400,-14.60,20241112,14620,30.85,20241120,22400,-14.60,20241112,14620,30.85,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N
20241128,131517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17570,1380,2,8.52,4893173710,282365,103.99,16210,18000,16050,21000,11340,16190,17329.25,0.68,0,3351,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,1882,0.00,0.00,12,2.64,0.00,0.00,22400,20241112,-21.56,14620,20241120,20.18,22400,-21.56,20241112,14620,20.18,20241120,22400,-21.56,20241112,14620,20.18,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N
20241128,121515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17250,1060,2,6.55,4607833730,266037,97.98,16210,18000,16050,21000,11340,16190,17320.27,0.68,0,3808,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,1847,0.00,0.00,12,2.48,0.00,0.00,22400,20241112,-22.99,14620,20241120,17.99,22400,-22.99,20241112,14620,17.99,20241120,22400,-22.99,20241112,14620,17.99,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N
20241128,111520,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17400,1210,2,7.47,4222802990,243618,89.72,16210,18000,16050,21000,11340,16190,17333.71,0.68,0,1588,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,1863,0.00,0.00,12,2.27,0.00,0.00,22400,20241112,-22.32,14620,20241120,19.02,22400,-22.32,20241112,14620,19.02,20241120,22400,-22.32,20241112,14620,19.02,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N
20241128,101517,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17600,1410,2,8.71,3751709050,216588,79.77,16210,18000,16050,21000,11340,16190,17321.87,0.68,0,5013,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,1885,0.00,0.00,12,2.02,0.00,0.00,22400,20241112,-21.43,14620,20241120,20.38,22400,-21.43,20241112,14620,20.38,20241120,22400,-21.43,20241112,14620,20.38,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N
20241128,091515,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17150,960,2,5.93,1129074120,67224,24.76,16210,17250,16050,21000,11340,16190,16795.70,0.68,0,1497,17936,17062,16076,15202,14216,17500,15640,54,4810,500,11330,10,1,10709617,1837,0.00,0.00,12,0.63,0.00,0.00,22400,20241112,-23.44,14620,20241120,17.31,22400,-23.44,20241112,14620,17.31,20241120,22400,-23.44,20241112,14620,17.31,20241120,0.00,N,473980,500,53 억,,72415,N,N,0,N,00,N
20241127,161436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16190,910,2,5.96,4381482680,270319,107.46,15410,16950,15090,19860,10700,15280,16208.57,0.58,0,15545,17880,16580,15900,14600,13920,16240,14260,54,4580,500,10690,10,1,10709617,1734,0.00,0.00,12,2.52,0.00,0.00,22400,20241112,-27.72,14620,20241120,10.74,22400,-27.72,20241112,14620,10.74,20241120,22400,-27.72,20241112,14620,10.74,20241120,0.00,N,473980,500,53 억,,62527,N,N,0,N,00,N
20241127,151506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16130,850,2,5.56,4319992910,266512,105.94,15410,16950,15090,19860,10700,15280,16209.37,0.58,0,14899,17880,16580,15900,14600,13920,16240,14260,54,4580,500,10690,10,1,10709617,1727,0.00,0.00,12,2.49,0.00,0.00,22400,20241112,-27.99,14620,20241120,10.33,22400,-27.99,20241112,14620,10.33,20241120,22400,-27.99,20241112,14620,10.33,20241120,0.00,N,473980,500,53 억,,62527,N,N,0,N,00,N
20241127,141457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16680,1400,2,9.16,3357780810,208203,82.77,15410,16740,15090,19860,10700,15280,16127.44,0.58,0,10213,17880,16580,15900,14600,13920,16240,14260,54,4580,500,10690,10,1,10709617,1786,0.00,0.00,12,1.94,0.00,0.00,22400,20241112,-25.54,14620,20241120,14.09,22400,-25.54,20241112,14620,14.09,20241120,22400,-25.54,20241112,14620,14.09,20241120,0.00,N,473980,500,53 억,,62527,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 161454 57 100.00 KOSDAQ 오락문화 N N N N N 19650 3460 2 21.37 27712048770 1481371 545.56 16210 20100 16050 21000 11340 16190 18706.07 0.68 0 -7883 17936 17062 16076 15202 14216 17500 15640 54 4810 500 11330 10 1 10709617 2104 0.00 0.00 12 13.83 0.00 0.00 22400 20241112 -12.28 14620 20241120 34.40 22400 -12.28 20241112 14620 34.40 20241120 22400 -12.28 20241112 14620 34.40 20241120 0.00 N 473980 500 53 억 72415 N N 0 N 00 N
3 20241128 151523 57 100.00 KOSDAQ 오락문화 N N N N N 19750 3560 2 21.99 25308928020 1360067 500.89 16210 20000 16050 21000 11340 16190 18608.59 0.68 0 -2229 17936 17062 16076 15202 14216 17500 15640 54 4810 500 11330 10 1 10709617 2115 0.00 0.00 12 12.70 0.00 0.00 22400 20241112 -11.83 14620 20241120 35.09 22400 -11.83 20241112 14620 35.09 20241120 22400 -11.83 20241112 14620 35.09 20241120 0.00 N 473980 500 53 억 72415 N N 0 N 00 N
4 20241128 141521 57 100.00 KOSDAQ 오락문화 N N N N N 19130 2940 2 18.16 16203734290 890494 327.95 16210 19490 16050 21000 11340 16190 18196.34 0.68 0 -7987 17936 17062 16076 15202 14216 17500 15640 54 4810 500 11330 10 1 10709617 2049 0.00 0.00 12 8.31 0.00 0.00 22400 20241112 -14.60 14620 20241120 30.85 22400 -14.60 20241112 14620 30.85 20241120 22400 -14.60 20241112 14620 30.85 20241120 0.00 N 473980 500 53 억 72415 N N 0 N 00 N
5 20241128 131517 57 100.00 KOSDAQ 오락문화 N N N N N 17570 1380 2 8.52 4893173710 282365 103.99 16210 18000 16050 21000 11340 16190 17329.25 0.68 0 3351 17936 17062 16076 15202 14216 17500 15640 54 4810 500 11330 10 1 10709617 1882 0.00 0.00 12 2.64 0.00 0.00 22400 20241112 -21.56 14620 20241120 20.18 22400 -21.56 20241112 14620 20.18 20241120 22400 -21.56 20241112 14620 20.18 20241120 0.00 N 473980 500 53 억 72415 N N 0 N 00 N
6 20241128 121515 57 100.00 KOSDAQ 오락문화 N N N N N 17250 1060 2 6.55 4607833730 266037 97.98 16210 18000 16050 21000 11340 16190 17320.27 0.68 0 3808 17936 17062 16076 15202 14216 17500 15640 54 4810 500 11330 10 1 10709617 1847 0.00 0.00 12 2.48 0.00 0.00 22400 20241112 -22.99 14620 20241120 17.99 22400 -22.99 20241112 14620 17.99 20241120 22400 -22.99 20241112 14620 17.99 20241120 0.00 N 473980 500 53 억 72415 N N 0 N 00 N
7 20241128 111520 57 100.00 KOSDAQ 오락문화 N N N N N 17400 1210 2 7.47 4222802990 243618 89.72 16210 18000 16050 21000 11340 16190 17333.71 0.68 0 1588 17936 17062 16076 15202 14216 17500 15640 54 4810 500 11330 10 1 10709617 1863 0.00 0.00 12 2.27 0.00 0.00 22400 20241112 -22.32 14620 20241120 19.02 22400 -22.32 20241112 14620 19.02 20241120 22400 -22.32 20241112 14620 19.02 20241120 0.00 N 473980 500 53 억 72415 N N 0 N 00 N
8 20241128 101517 57 100.00 KOSDAQ 오락문화 N N N N N 17600 1410 2 8.71 3751709050 216588 79.77 16210 18000 16050 21000 11340 16190 17321.87 0.68 0 5013 17936 17062 16076 15202 14216 17500 15640 54 4810 500 11330 10 1 10709617 1885 0.00 0.00 12 2.02 0.00 0.00 22400 20241112 -21.43 14620 20241120 20.38 22400 -21.43 20241112 14620 20.38 20241120 22400 -21.43 20241112 14620 20.38 20241120 0.00 N 473980 500 53 억 72415 N N 0 N 00 N
9 20241128 091515 57 100.00 KOSDAQ 오락문화 N N N N N 17150 960 2 5.93 1129074120 67224 24.76 16210 17250 16050 21000 11340 16190 16795.70 0.68 0 1497 17936 17062 16076 15202 14216 17500 15640 54 4810 500 11330 10 1 10709617 1837 0.00 0.00 12 0.63 0.00 0.00 22400 20241112 -23.44 14620 20241120 17.31 22400 -23.44 20241112 14620 17.31 20241120 22400 -23.44 20241112 14620 17.31 20241120 0.00 N 473980 500 53 억 72415 N N 0 N 00 N
10 20241127 161436 57 100.00 KOSDAQ 오락문화 N N N N N 16190 910 2 5.96 4381482680 270319 107.46 15410 16950 15090 19860 10700 15280 16208.57 0.58 0 15545 17880 16580 15900 14600 13920 16240 14260 54 4580 500 10690 10 1 10709617 1734 0.00 0.00 12 2.52 0.00 0.00 22400 20241112 -27.72 14620 20241120 10.74 22400 -27.72 20241112 14620 10.74 20241120 22400 -27.72 20241112 14620 10.74 20241120 0.00 N 473980 500 53 억 62527 N N 0 N 00 N
11 20241127 151506 57 100.00 KOSDAQ 오락문화 N N N N N 16130 850 2 5.56 4319992910 266512 105.94 15410 16950 15090 19860 10700 15280 16209.37 0.58 0 14899 17880 16580 15900 14600 13920 16240 14260 54 4580 500 10690 10 1 10709617 1727 0.00 0.00 12 2.49 0.00 0.00 22400 20241112 -27.99 14620 20241120 10.33 22400 -27.99 20241112 14620 10.33 20241120 22400 -27.99 20241112 14620 10.33 20241120 0.00 N 473980 500 53 억 62527 N N 0 N 00 N
12 20241127 141457 57 100.00 KOSDAQ 오락문화 N N N N N 16680 1400 2 9.16 3357780810 208203 82.77 15410 16740 15090 19860 10700 15280 16127.44 0.58 0 10213 17880 16580 15900 14600 13920 16240 14260 54 4580 500 10690 10 1 10709617 1786 0.00 0.00 12 1.94 0.00 0.00 22400 20241112 -25.54 14620 20241120 14.09 22400 -25.54 20241112 14620 14.09 20241120 22400 -25.54 20241112 14620 14.09 20241120 0.00 N 473980 500 53 억 62527 N N 0 N 00 N