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
476080/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
20241128,161458,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16490,1170,2,7.64,191914788730,11371382,180.98,15070,18160,14780,19910,10730,15320,16877.35,0.99,0,-41456,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1284,15.37,4.57,12,146.07,1073.00,3611.00,54800,20240822,-69.91,10460,20241115,57.65,54800,-69.91,20240822,10460,57.65,20241115,54800,-69.91,20240822,10460,57.65,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N
20241128,151527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16420,1100,2,7.18,189881117190,11247637,179.01,15070,18160,14780,19910,10730,15320,16881.94,0.99,0,-34894,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1278,15.30,4.55,12,144.48,1073.00,3611.00,54800,20240822,-70.04,10460,20241115,56.98,54800,-70.04,20240822,10460,56.98,20241115,54800,-70.04,20240822,10460,56.98,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N
20241128,141525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16200,880,2,5.74,181270547660,10718183,170.58,15070,18160,14780,19910,10730,15320,16912.51,0.99,0,-47055,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1261,15.10,4.49,12,137.68,1073.00,3611.00,54800,20240822,-70.44,10460,20241115,54.88,54800,-70.44,20240822,10460,54.88,20241115,54800,-70.44,20240822,10460,54.88,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N
20241128,131522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16310,990,2,6.46,174773192990,10318854,164.23,15070,18160,14780,19910,10730,15320,16937.35,0.99,0,-83584,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1270,15.20,4.52,12,132.55,1073.00,3611.00,54800,20240822,-70.24,10460,20241115,55.93,54800,-70.24,20240822,10460,55.93,20241115,54800,-70.24,20240822,10460,55.93,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N
20241128,121519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16690,1370,2,8.94,162613905700,9589514,152.62,15070,18160,14780,19910,10730,15320,16957.56,0.99,0,-72632,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1299,15.55,4.62,12,123.18,1073.00,3611.00,54800,20240822,-69.54,10460,20241115,59.56,54800,-69.54,20240822,10460,59.56,20241115,54800,-69.54,20240822,10460,59.56,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N
20241128,111525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17200,1880,2,12.27,118174398590,7035674,111.97,15070,18100,14780,19910,10730,15320,16796.56,0.99,0,-33787,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1339,16.03,4.76,12,90.37,1073.00,3611.00,54800,20240822,-68.61,10460,20241115,64.44,54800,-68.61,20240822,10460,64.44,20241115,54800,-68.61,20240822,10460,64.44,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N
20241128,101521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15190,-130,5,-0.85,10645928080,707423,11.26,15070,15290,14780,19910,10730,15320,15048.70,0.99,0,49482,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1183,14.16,4.21,12,9.09,1073.00,3611.00,54800,20240822,-72.28,10460,20241115,45.22,54800,-72.28,20240822,10460,45.22,20241115,54800,-72.28,20240822,10460,45.22,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N
20241128,091519,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15090,-230,5,-1.50,5223016220,348374,5.54,15070,15200,14780,19910,10730,15320,14992.09,0.99,0,64080,18266,16792,14416,12942,10566,17530,13680,8,4590,100,10720,10,1,7785000,1175,14.06,4.18,12,4.47,1073.00,3611.00,54800,20240822,-72.46,10460,20241115,44.26,54800,-72.46,20240822,10460,44.26,20241115,54800,-72.46,20240822,10460,44.26,20241115,2.50,N,476080,100,7 억,,76856,N,N,0,N,00,N
20241127,161441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15320,3040,2,24.76,90721960910,6161634,5698.30,12510,15890,12040,15960,8600,12280,14721.00,2.84,0,-135463,12540,12410,12200,12070,11860,12305,11965,8,3680,100,8590,10,1,7785000,1193,14.28,4.24,12,79.15,1073.00,3611.00,54800,20240822,-72.04,10460,20241115,46.46,54800,-72.04,20240822,10460,46.46,20241115,54800,-72.04,20240822,10460,46.46,20241115,2.24,N,476080,100,7 억,,221260,N,N,0,N,00,N
20241127,151510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15090,2810,2,22.88,85318174580,5807142,5370.47,12510,15890,12040,15960,8600,12280,14691.94,2.84,0,-125750,12540,12410,12200,12070,11860,12305,11965,8,3680,100,8590,10,1,7785000,1175,14.06,4.18,12,74.59,1073.00,3611.00,54800,20240822,-72.46,10460,20241115,44.26,54800,-72.46,20240822,10460,44.26,20241115,54800,-72.46,20240822,10460,44.26,20241115,2.24,N,476080,100,7 억,,221260,N,N,0,N,00,N
20241127,141501,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,14360,2080,2,16.94,42258926820,2974277,2750.62,12510,15350,12040,15960,8600,12280,14208.13,2.84,0,-129967,12540,12410,12200,12070,11860,12305,11965,8,3680,100,8590,10,1,7785000,1118,13.38,3.98,12,38.21,1073.00,3611.00,54800,20240822,-73.80,10460,20241115,37.28,54800,-73.80,20240822,10460,37.28,20241115,54800,-73.80,20240822,10460,37.28,20241115,2.24,N,476080,100,7 억,,221260,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 161458 57 100.00 KOSDAQ 오락문화 N N N N N 16490 1170 2 7.64 191914788730 11371382 180.98 15070 18160 14780 19910 10730 15320 16877.35 0.99 0 -41456 18266 16792 14416 12942 10566 17530 13680 8 4590 100 10720 10 1 7785000 1284 15.37 4.57 12 146.07 1073.00 3611.00 54800 20240822 -69.91 10460 20241115 57.65 54800 -69.91 20240822 10460 57.65 20241115 54800 -69.91 20240822 10460 57.65 20241115 2.50 N 476080 100 7 억 76856 N N 0 N 00 N
3 20241128 151527 57 100.00 KOSDAQ 오락문화 N N N N N 16420 1100 2 7.18 189881117190 11247637 179.01 15070 18160 14780 19910 10730 15320 16881.94 0.99 0 -34894 18266 16792 14416 12942 10566 17530 13680 8 4590 100 10720 10 1 7785000 1278 15.30 4.55 12 144.48 1073.00 3611.00 54800 20240822 -70.04 10460 20241115 56.98 54800 -70.04 20240822 10460 56.98 20241115 54800 -70.04 20240822 10460 56.98 20241115 2.50 N 476080 100 7 억 76856 N N 0 N 00 N
4 20241128 141525 57 100.00 KOSDAQ 오락문화 N N N N N 16200 880 2 5.74 181270547660 10718183 170.58 15070 18160 14780 19910 10730 15320 16912.51 0.99 0 -47055 18266 16792 14416 12942 10566 17530 13680 8 4590 100 10720 10 1 7785000 1261 15.10 4.49 12 137.68 1073.00 3611.00 54800 20240822 -70.44 10460 20241115 54.88 54800 -70.44 20240822 10460 54.88 20241115 54800 -70.44 20240822 10460 54.88 20241115 2.50 N 476080 100 7 억 76856 N N 0 N 00 N
5 20241128 131522 57 100.00 KOSDAQ 오락문화 N N N N N 16310 990 2 6.46 174773192990 10318854 164.23 15070 18160 14780 19910 10730 15320 16937.35 0.99 0 -83584 18266 16792 14416 12942 10566 17530 13680 8 4590 100 10720 10 1 7785000 1270 15.20 4.52 12 132.55 1073.00 3611.00 54800 20240822 -70.24 10460 20241115 55.93 54800 -70.24 20240822 10460 55.93 20241115 54800 -70.24 20240822 10460 55.93 20241115 2.50 N 476080 100 7 억 76856 N N 0 N 00 N
6 20241128 121519 57 100.00 KOSDAQ 오락문화 N N N N N 16690 1370 2 8.94 162613905700 9589514 152.62 15070 18160 14780 19910 10730 15320 16957.56 0.99 0 -72632 18266 16792 14416 12942 10566 17530 13680 8 4590 100 10720 10 1 7785000 1299 15.55 4.62 12 123.18 1073.00 3611.00 54800 20240822 -69.54 10460 20241115 59.56 54800 -69.54 20240822 10460 59.56 20241115 54800 -69.54 20240822 10460 59.56 20241115 2.50 N 476080 100 7 억 76856 N N 0 N 00 N
7 20241128 111525 57 100.00 KOSDAQ 오락문화 N N N N N 17200 1880 2 12.27 118174398590 7035674 111.97 15070 18100 14780 19910 10730 15320 16796.56 0.99 0 -33787 18266 16792 14416 12942 10566 17530 13680 8 4590 100 10720 10 1 7785000 1339 16.03 4.76 12 90.37 1073.00 3611.00 54800 20240822 -68.61 10460 20241115 64.44 54800 -68.61 20240822 10460 64.44 20241115 54800 -68.61 20240822 10460 64.44 20241115 2.50 N 476080 100 7 억 76856 N N 0 N 00 N
8 20241128 101521 57 100.00 KOSDAQ 오락문화 N N N N N 15190 -130 5 -0.85 10645928080 707423 11.26 15070 15290 14780 19910 10730 15320 15048.70 0.99 0 49482 18266 16792 14416 12942 10566 17530 13680 8 4590 100 10720 10 1 7785000 1183 14.16 4.21 12 9.09 1073.00 3611.00 54800 20240822 -72.28 10460 20241115 45.22 54800 -72.28 20240822 10460 45.22 20241115 54800 -72.28 20240822 10460 45.22 20241115 2.50 N 476080 100 7 억 76856 N N 0 N 00 N
9 20241128 091519 57 100.00 KOSDAQ 오락문화 N N N N N 15090 -230 5 -1.50 5223016220 348374 5.54 15070 15200 14780 19910 10730 15320 14992.09 0.99 0 64080 18266 16792 14416 12942 10566 17530 13680 8 4590 100 10720 10 1 7785000 1175 14.06 4.18 12 4.47 1073.00 3611.00 54800 20240822 -72.46 10460 20241115 44.26 54800 -72.46 20240822 10460 44.26 20241115 54800 -72.46 20240822 10460 44.26 20241115 2.50 N 476080 100 7 억 76856 N N 0 N 00 N
10 20241127 161441 57 100.00 KOSDAQ 오락문화 N N N N N 15320 3040 2 24.76 90721960910 6161634 5698.30 12510 15890 12040 15960 8600 12280 14721.00 2.84 0 -135463 12540 12410 12200 12070 11860 12305 11965 8 3680 100 8590 10 1 7785000 1193 14.28 4.24 12 79.15 1073.00 3611.00 54800 20240822 -72.04 10460 20241115 46.46 54800 -72.04 20240822 10460 46.46 20241115 54800 -72.04 20240822 10460 46.46 20241115 2.24 N 476080 100 7 억 221260 N N 0 N 00 N
11 20241127 151510 57 100.00 KOSDAQ 오락문화 N N N N N 15090 2810 2 22.88 85318174580 5807142 5370.47 12510 15890 12040 15960 8600 12280 14691.94 2.84 0 -125750 12540 12410 12200 12070 11860 12305 11965 8 3680 100 8590 10 1 7785000 1175 14.06 4.18 12 74.59 1073.00 3611.00 54800 20240822 -72.46 10460 20241115 44.26 54800 -72.46 20240822 10460 44.26 20241115 54800 -72.46 20240822 10460 44.26 20241115 2.24 N 476080 100 7 억 221260 N N 0 N 00 N
12 20241127 141501 57 100.00 KOSDAQ 오락문화 N N N N N 14360 2080 2 16.94 42258926820 2974277 2750.62 12510 15350 12040 15960 8600 12280 14208.13 2.84 0 -129967 12540 12410 12200 12070 11860 12305 11965 8 3680 100 8590 10 1 7785000 1118 13.38 3.98 12 38.21 1073.00 3611.00 54800 20240822 -73.80 10460 20241115 37.28 54800 -73.80 20240822 10460 37.28 20241115 54800 -73.80 20240822 10460 37.28 20241115 2.24 N 476080 100 7 억 221260 N N 0 N 00 N