ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131100/price/prices-20241201.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
20241203,160813,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1478,-40,5,-2.64,87868748,59078,198.11,1518,1518,1476,1973,1063,1518,1487.34,0.00,0,-2931,1558,1538,1511,1491,1464,1524,1477,140,455,500,1060,1,1,28048252,415,-2.52,0.71,12,0.21,-586.00,2069.00,3295,20231212,-55.14,1261,20240805,17.21,2265,-34.75,20240102,1261,17.21,20240805,3295,-55.14,20231212,1261,17.21,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241203,150841,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1477,-41,5,-2.70,86620703,58234,195.28,1518,1518,1476,1973,1063,1518,1487.46,0.00,0,-2921,1558,1538,1511,1491,1464,1524,1477,140,455,500,1060,1,1,28048252,414,-2.52,0.71,12,0.21,-586.00,2069.00,3295,20231212,-55.17,1261,20240805,17.13,2265,-34.79,20240102,1261,17.13,20240805,3295,-55.17,20231212,1261,17.13,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241203,140829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1477,-41,5,-2.70,84638634,56892,190.78,1518,1518,1476,1973,1063,1518,1487.71,0.00,0,-2895,1558,1538,1511,1491,1464,1524,1477,140,455,500,1060,1,1,28048252,414,-2.52,0.71,12,0.20,-586.00,2069.00,3295,20231212,-55.17,1261,20240805,17.13,2265,-34.79,20240102,1261,17.13,20240805,3295,-55.17,20231212,1261,17.13,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241203,130832,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1479,-39,5,-2.57,80430769,54045,181.23,1518,1518,1476,1973,1063,1518,1488.22,0.00,0,-2502,1558,1538,1511,1491,1464,1524,1477,140,455,500,1060,1,1,28048252,415,-2.52,0.71,12,0.19,-586.00,2069.00,3295,20231212,-55.11,1261,20240805,17.29,2265,-34.70,20240102,1261,17.29,20240805,3295,-55.11,20231212,1261,17.29,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241203,120841,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1479,-39,5,-2.57,79964894,53730,180.18,1518,1518,1476,1973,1063,1518,1488.27,0.00,0,-2492,1558,1538,1511,1491,1464,1524,1477,140,455,500,1060,1,1,28048252,415,-2.52,0.71,12,0.19,-586.00,2069.00,3295,20231212,-55.11,1261,20240805,17.29,2265,-34.70,20240102,1261,17.29,20240805,3295,-55.11,20231212,1261,17.29,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241203,110821,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1488,-30,5,-1.98,70925441,47647,159.78,1518,1518,1476,1973,1063,1518,1488.56,0.00,0,-2292,1558,1538,1511,1491,1464,1524,1477,140,455,500,1060,1,1,28048252,417,-2.54,0.72,12,0.17,-586.00,2069.00,3295,20231212,-54.84,1261,20240805,18.00,2265,-34.30,20240102,1261,18.00,20240805,3295,-54.84,20231212,1261,18.00,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241203,100810,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1482,-36,5,-2.37,34135147,22852,76.63,1518,1518,1481,1973,1063,1518,1493.75,0.00,0,940,1558,1538,1511,1491,1464,1524,1477,140,455,500,1060,1,1,28048252,416,-2.53,0.72,12,0.08,-586.00,2069.00,3295,20231212,-55.02,1261,20240805,17.53,2265,-34.57,20240102,1261,17.53,20240805,3295,-55.02,20231212,1261,17.53,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241203,090801,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1518,0,3,0.00,21252,14,0.05,1518,1518,1518,1973,1063,1518,1518.00,0.00,0,-2,1558,1538,1511,1491,1464,1524,1477,140,455,500,1060,1,1,28048252,426,-2.59,0.73,12,0.00,-586.00,2069.00,3295,20231212,-53.93,1261,20240805,20.38,2265,-32.98,20240102,1261,20.38,20240805,3295,-53.93,20231212,1261,20.38,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241202,160750,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1518,-13,5,-0.85,44723976,29821,67.85,1528,1531,1484,1990,1072,1531,1499.75,0.00,0,-119,1572,1551,1522,1501,1472,1537,1487,140,459,500,1070,1,1,28048252,426,-2.59,0.73,12,0.11,-586.00,2069.00,3295,20231212,-53.93,1261,20240805,20.38,2265,-32.98,20240102,1261,20.38,20240805,3295,-53.93,20231212,1261,20.38,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241202,150854,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1492,-39,5,-2.55,41536805,27698,63.02,1528,1531,1484,1990,1072,1531,1499.63,0.00,0,-213,1572,1551,1522,1501,1472,1537,1487,140,459,500,1070,1,1,28048252,418,-2.55,0.72,12,0.10,-586.00,2069.00,3295,20231212,-54.72,1261,20240805,18.32,2265,-34.13,20240102,1261,18.32,20240805,3295,-54.72,20231212,1261,18.32,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241202,140810,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1485,-46,5,-3.00,38598955,25725,58.53,1528,1531,1484,1990,1072,1531,1500.45,0.00,0,-185,1572,1551,1522,1501,1472,1537,1487,140,459,500,1070,1,1,28048252,417,-2.53,0.72,12,0.09,-586.00,2069.00,3295,20231212,-54.93,1261,20240805,17.76,2265,-34.44,20240102,1261,17.76,20240805,3295,-54.93,20231212,1261,17.76,20240805,0.00,N,131100,500,140 억,,0,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 20241203 160813 57 100.00 KOSDAQ 오락문화 N N N N N 1478 -40 5 -2.64 87868748 59078 198.11 1518 1518 1476 1973 1063 1518 1487.34 0.00 0 -2931 1558 1538 1511 1491 1464 1524 1477 140 455 500 1060 1 1 28048252 415 -2.52 0.71 12 0.21 -586.00 2069.00 3295 20231212 -55.14 1261 20240805 17.21 2265 -34.75 20240102 1261 17.21 20240805 3295 -55.14 20231212 1261 17.21 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
3 20241203 150841 57 100.00 KOSDAQ 오락문화 N N N N N 1477 -41 5 -2.70 86620703 58234 195.28 1518 1518 1476 1973 1063 1518 1487.46 0.00 0 -2921 1558 1538 1511 1491 1464 1524 1477 140 455 500 1060 1 1 28048252 414 -2.52 0.71 12 0.21 -586.00 2069.00 3295 20231212 -55.17 1261 20240805 17.13 2265 -34.79 20240102 1261 17.13 20240805 3295 -55.17 20231212 1261 17.13 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
4 20241203 140829 57 100.00 KOSDAQ 오락문화 N N N N N 1477 -41 5 -2.70 84638634 56892 190.78 1518 1518 1476 1973 1063 1518 1487.71 0.00 0 -2895 1558 1538 1511 1491 1464 1524 1477 140 455 500 1060 1 1 28048252 414 -2.52 0.71 12 0.20 -586.00 2069.00 3295 20231212 -55.17 1261 20240805 17.13 2265 -34.79 20240102 1261 17.13 20240805 3295 -55.17 20231212 1261 17.13 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
5 20241203 130832 57 100.00 KOSDAQ 오락문화 N N N N N 1479 -39 5 -2.57 80430769 54045 181.23 1518 1518 1476 1973 1063 1518 1488.22 0.00 0 -2502 1558 1538 1511 1491 1464 1524 1477 140 455 500 1060 1 1 28048252 415 -2.52 0.71 12 0.19 -586.00 2069.00 3295 20231212 -55.11 1261 20240805 17.29 2265 -34.70 20240102 1261 17.29 20240805 3295 -55.11 20231212 1261 17.29 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
6 20241203 120841 57 100.00 KOSDAQ 오락문화 N N N N N 1479 -39 5 -2.57 79964894 53730 180.18 1518 1518 1476 1973 1063 1518 1488.27 0.00 0 -2492 1558 1538 1511 1491 1464 1524 1477 140 455 500 1060 1 1 28048252 415 -2.52 0.71 12 0.19 -586.00 2069.00 3295 20231212 -55.11 1261 20240805 17.29 2265 -34.70 20240102 1261 17.29 20240805 3295 -55.11 20231212 1261 17.29 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
7 20241203 110821 57 100.00 KOSDAQ 오락문화 N N N N N 1488 -30 5 -1.98 70925441 47647 159.78 1518 1518 1476 1973 1063 1518 1488.56 0.00 0 -2292 1558 1538 1511 1491 1464 1524 1477 140 455 500 1060 1 1 28048252 417 -2.54 0.72 12 0.17 -586.00 2069.00 3295 20231212 -54.84 1261 20240805 18.00 2265 -34.30 20240102 1261 18.00 20240805 3295 -54.84 20231212 1261 18.00 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
8 20241203 100810 57 100.00 KOSDAQ 오락문화 N N N N N 1482 -36 5 -2.37 34135147 22852 76.63 1518 1518 1481 1973 1063 1518 1493.75 0.00 0 940 1558 1538 1511 1491 1464 1524 1477 140 455 500 1060 1 1 28048252 416 -2.53 0.72 12 0.08 -586.00 2069.00 3295 20231212 -55.02 1261 20240805 17.53 2265 -34.57 20240102 1261 17.53 20240805 3295 -55.02 20231212 1261 17.53 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
9 20241203 090801 57 100.00 KOSDAQ 오락문화 N N N N N 1518 0 3 0.00 21252 14 0.05 1518 1518 1518 1973 1063 1518 1518.00 0.00 0 -2 1558 1538 1511 1491 1464 1524 1477 140 455 500 1060 1 1 28048252 426 -2.59 0.73 12 0.00 -586.00 2069.00 3295 20231212 -53.93 1261 20240805 20.38 2265 -32.98 20240102 1261 20.38 20240805 3295 -53.93 20231212 1261 20.38 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
10 20241202 160750 57 100.00 KOSDAQ 오락문화 N N N N N 1518 -13 5 -0.85 44723976 29821 67.85 1528 1531 1484 1990 1072 1531 1499.75 0.00 0 -119 1572 1551 1522 1501 1472 1537 1487 140 459 500 1070 1 1 28048252 426 -2.59 0.73 12 0.11 -586.00 2069.00 3295 20231212 -53.93 1261 20240805 20.38 2265 -32.98 20240102 1261 20.38 20240805 3295 -53.93 20231212 1261 20.38 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
11 20241202 150854 57 100.00 KOSDAQ 오락문화 N N N N N 1492 -39 5 -2.55 41536805 27698 63.02 1528 1531 1484 1990 1072 1531 1499.63 0.00 0 -213 1572 1551 1522 1501 1472 1537 1487 140 459 500 1070 1 1 28048252 418 -2.55 0.72 12 0.10 -586.00 2069.00 3295 20231212 -54.72 1261 20240805 18.32 2265 -34.13 20240102 1261 18.32 20240805 3295 -54.72 20231212 1261 18.32 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
12 20241202 140810 57 100.00 KOSDAQ 오락문화 N N N N N 1485 -46 5 -3.00 38598955 25725 58.53 1528 1531 1484 1990 1072 1531 1500.45 0.00 0 -185 1572 1551 1522 1501 1472 1537 1487 140 459 500 1070 1 1 28048252 417 -2.53 0.72 12 0.09 -586.00 2069.00 3295 20231212 -54.93 1261 20240805 17.76 2265 -34.44 20240102 1261 17.76 20240805 3295 -54.93 20231212 1261 17.76 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N