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
160550/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
20241203,160836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2360,35,2,1.51,141431295,60680,120.91,2305,2360,2290,3020,1630,2325,2330.75,7.28,0,-8833,2401,2362,2341,2302,2281,2355,2295,140,695,500,1620,5,1,27906106,659,-5.77,0.60,12,0.22,-409.00,3923.00,5340,20231219,-55.81,2020,20241115,16.83,5000,-52.80,20240103,2020,16.83,20241115,5340,-55.81,20231219,2020,16.83,20241115,1.40,N,160550,500,139 억,,2032220,N,N,0,N,00,N
20241203,150909,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,30,2,1.29,129736535,55715,111.02,2305,2360,2290,3020,1630,2325,2328.57,7.28,0,-8044,2401,2362,2341,2302,2281,2355,2295,140,695,500,1620,5,1,27906106,657,-5.76,0.60,12,0.20,-409.00,3923.00,5340,20231219,-55.90,2020,20241115,16.58,5000,-52.90,20240103,2020,16.58,20241115,5340,-55.90,20231219,2020,16.58,20241115,1.40,N,160550,500,139 억,,2032220,N,N,0,N,00,N
20241203,140854,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2340,15,2,0.65,64008745,27615,55.03,2305,2345,2290,3020,1630,2325,2317.90,7.28,0,966,2401,2362,2341,2302,2281,2355,2295,140,695,500,1620,5,1,27906106,653,-5.72,0.60,12,0.10,-409.00,3923.00,5340,20231219,-56.18,2020,20241115,15.84,5000,-53.20,20240103,2020,15.84,20241115,5340,-56.18,20231219,2020,15.84,20241115,1.40,N,160550,500,139 억,,2032220,N,N,0,N,00,N
20241203,130857,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2320,-5,5,-0.22,44104065,19090,38.04,2305,2345,2290,3020,1630,2325,2310.32,7.28,0,2172,2401,2362,2341,2302,2281,2355,2295,140,695,500,1620,5,1,27906106,647,-5.67,0.59,12,0.07,-409.00,3923.00,5340,20231219,-56.55,2020,20241115,14.85,5000,-53.60,20240103,2020,14.85,20241115,5340,-56.55,20231219,2020,14.85,20241115,1.40,N,160550,500,139 억,,2032220,N,N,0,N,00,N
20241203,120907,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2305,-20,5,-0.86,43052145,18634,37.13,2305,2345,2290,3020,1630,2325,2310.41,7.28,0,2025,2401,2362,2341,2302,2281,2355,2295,140,695,500,1620,5,1,27906106,643,-5.64,0.59,12,0.07,-409.00,3923.00,5340,20231219,-56.84,2020,20241115,14.11,5000,-53.90,20240103,2020,14.11,20241115,5340,-56.84,20231219,2020,14.11,20241115,1.40,N,160550,500,139 억,,2032220,N,N,0,N,00,N
20241203,110848,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2310,-15,5,-0.65,36243680,15690,31.26,2305,2345,2290,3020,1630,2325,2309.99,7.28,0,1432,2401,2362,2341,2302,2281,2355,2295,140,695,500,1620,5,1,27906106,645,-5.65,0.59,12,0.06,-409.00,3923.00,5340,20231219,-56.74,2020,20241115,14.36,5000,-53.80,20240103,2020,14.36,20241115,5340,-56.74,20231219,2020,14.36,20241115,1.40,N,160550,500,139 억,,2032220,N,N,0,N,00,N
20241203,100834,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2315,-10,5,-0.43,18924810,8157,16.25,2305,2345,2305,3020,1630,2325,2320.07,7.28,0,1784,2401,2362,2341,2302,2281,2355,2295,140,695,500,1620,5,1,27906106,646,-5.66,0.59,12,0.03,-409.00,3923.00,5340,20231219,-56.65,2020,20241115,14.60,5000,-53.70,20240103,2020,14.60,20241115,5340,-56.65,20231219,2020,14.60,20241115,1.40,N,160550,500,139 억,,2032220,N,N,0,N,00,N
20241203,090826,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2340,15,2,0.65,2858645,1233,2.46,2305,2345,2305,3020,1630,2325,2318.45,7.28,0,728,2401,2362,2341,2302,2281,2355,2295,140,695,500,1620,5,1,27906106,653,-5.72,0.60,12,0.00,-409.00,3923.00,5340,20231219,-56.18,2020,20241115,15.84,5000,-53.20,20240103,2020,15.84,20241115,5340,-56.18,20231219,2020,15.84,20241115,1.40,N,160550,500,139 억,,2032220,N,N,0,N,00,N
20241202,160814,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2325,-20,5,-0.85,117304915,50123,100.92,2325,2380,2320,3045,1645,2345,2340.34,7.30,0,-3908,2385,2365,2325,2305,2265,2375,2315,140,700,500,1640,5,1,27906106,649,-5.68,0.59,12,0.18,-409.00,3923.00,5340,20231219,-56.46,2020,20241115,15.10,5000,-53.50,20240103,2020,15.10,20241115,5340,-56.46,20231219,2020,15.10,20241115,1.40,N,160550,500,139 억,,2036128,N,N,0,N,00,N
20241202,150918,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2330,-15,5,-0.64,111651140,47699,96.04,2325,2380,2320,3045,1645,2345,2340.74,7.30,0,-1894,2385,2365,2325,2305,2265,2375,2315,140,700,500,1640,5,1,27906106,650,-5.70,0.59,12,0.17,-409.00,3923.00,5340,20231219,-56.37,2020,20241115,15.35,5000,-53.40,20240103,2020,15.35,20241115,5340,-56.37,20231219,2020,15.35,20241115,1.40,N,160550,500,139 억,,2036128,N,N,0,N,00,N
20241202,140834,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2340,-5,5,-0.21,98516925,42044,84.65,2325,2380,2320,3045,1645,2345,2343.19,7.30,0,-1800,2385,2365,2325,2305,2265,2375,2315,140,700,500,1640,5,1,27906106,653,-5.72,0.60,12,0.15,-409.00,3923.00,5340,20231219,-56.18,2020,20241115,15.84,5000,-53.20,20240103,2020,15.84,20241115,5340,-56.18,20231219,2020,15.84,20241115,1.40,N,160550,500,139 억,,2036128,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 160836 57 100.00 KOSDAQ 오락문화 N N N N N 2360 35 2 1.51 141431295 60680 120.91 2305 2360 2290 3020 1630 2325 2330.75 7.28 0 -8833 2401 2362 2341 2302 2281 2355 2295 140 695 500 1620 5 1 27906106 659 -5.77 0.60 12 0.22 -409.00 3923.00 5340 20231219 -55.81 2020 20241115 16.83 5000 -52.80 20240103 2020 16.83 20241115 5340 -55.81 20231219 2020 16.83 20241115 1.40 N 160550 500 139 억 2032220 N N 0 N 00 N
3 20241203 150909 57 100.00 KOSDAQ 오락문화 N N N N N 2355 30 2 1.29 129736535 55715 111.02 2305 2360 2290 3020 1630 2325 2328.57 7.28 0 -8044 2401 2362 2341 2302 2281 2355 2295 140 695 500 1620 5 1 27906106 657 -5.76 0.60 12 0.20 -409.00 3923.00 5340 20231219 -55.90 2020 20241115 16.58 5000 -52.90 20240103 2020 16.58 20241115 5340 -55.90 20231219 2020 16.58 20241115 1.40 N 160550 500 139 억 2032220 N N 0 N 00 N
4 20241203 140854 57 100.00 KOSDAQ 오락문화 N N N N N 2340 15 2 0.65 64008745 27615 55.03 2305 2345 2290 3020 1630 2325 2317.90 7.28 0 966 2401 2362 2341 2302 2281 2355 2295 140 695 500 1620 5 1 27906106 653 -5.72 0.60 12 0.10 -409.00 3923.00 5340 20231219 -56.18 2020 20241115 15.84 5000 -53.20 20240103 2020 15.84 20241115 5340 -56.18 20231219 2020 15.84 20241115 1.40 N 160550 500 139 억 2032220 N N 0 N 00 N
5 20241203 130857 57 100.00 KOSDAQ 오락문화 N N N N N 2320 -5 5 -0.22 44104065 19090 38.04 2305 2345 2290 3020 1630 2325 2310.32 7.28 0 2172 2401 2362 2341 2302 2281 2355 2295 140 695 500 1620 5 1 27906106 647 -5.67 0.59 12 0.07 -409.00 3923.00 5340 20231219 -56.55 2020 20241115 14.85 5000 -53.60 20240103 2020 14.85 20241115 5340 -56.55 20231219 2020 14.85 20241115 1.40 N 160550 500 139 억 2032220 N N 0 N 00 N
6 20241203 120907 57 100.00 KOSDAQ 오락문화 N N N N N 2305 -20 5 -0.86 43052145 18634 37.13 2305 2345 2290 3020 1630 2325 2310.41 7.28 0 2025 2401 2362 2341 2302 2281 2355 2295 140 695 500 1620 5 1 27906106 643 -5.64 0.59 12 0.07 -409.00 3923.00 5340 20231219 -56.84 2020 20241115 14.11 5000 -53.90 20240103 2020 14.11 20241115 5340 -56.84 20231219 2020 14.11 20241115 1.40 N 160550 500 139 억 2032220 N N 0 N 00 N
7 20241203 110848 57 100.00 KOSDAQ 오락문화 N N N N N 2310 -15 5 -0.65 36243680 15690 31.26 2305 2345 2290 3020 1630 2325 2309.99 7.28 0 1432 2401 2362 2341 2302 2281 2355 2295 140 695 500 1620 5 1 27906106 645 -5.65 0.59 12 0.06 -409.00 3923.00 5340 20231219 -56.74 2020 20241115 14.36 5000 -53.80 20240103 2020 14.36 20241115 5340 -56.74 20231219 2020 14.36 20241115 1.40 N 160550 500 139 억 2032220 N N 0 N 00 N
8 20241203 100834 57 100.00 KOSDAQ 오락문화 N N N N N 2315 -10 5 -0.43 18924810 8157 16.25 2305 2345 2305 3020 1630 2325 2320.07 7.28 0 1784 2401 2362 2341 2302 2281 2355 2295 140 695 500 1620 5 1 27906106 646 -5.66 0.59 12 0.03 -409.00 3923.00 5340 20231219 -56.65 2020 20241115 14.60 5000 -53.70 20240103 2020 14.60 20241115 5340 -56.65 20231219 2020 14.60 20241115 1.40 N 160550 500 139 억 2032220 N N 0 N 00 N
9 20241203 090826 57 100.00 KOSDAQ 오락문화 N N N N N 2340 15 2 0.65 2858645 1233 2.46 2305 2345 2305 3020 1630 2325 2318.45 7.28 0 728 2401 2362 2341 2302 2281 2355 2295 140 695 500 1620 5 1 27906106 653 -5.72 0.60 12 0.00 -409.00 3923.00 5340 20231219 -56.18 2020 20241115 15.84 5000 -53.20 20240103 2020 15.84 20241115 5340 -56.18 20231219 2020 15.84 20241115 1.40 N 160550 500 139 억 2032220 N N 0 N 00 N
10 20241202 160814 57 100.00 KOSDAQ 오락문화 N N N N N 2325 -20 5 -0.85 117304915 50123 100.92 2325 2380 2320 3045 1645 2345 2340.34 7.30 0 -3908 2385 2365 2325 2305 2265 2375 2315 140 700 500 1640 5 1 27906106 649 -5.68 0.59 12 0.18 -409.00 3923.00 5340 20231219 -56.46 2020 20241115 15.10 5000 -53.50 20240103 2020 15.10 20241115 5340 -56.46 20231219 2020 15.10 20241115 1.40 N 160550 500 139 억 2036128 N N 0 N 00 N
11 20241202 150918 57 100.00 KOSDAQ 오락문화 N N N N N 2330 -15 5 -0.64 111651140 47699 96.04 2325 2380 2320 3045 1645 2345 2340.74 7.30 0 -1894 2385 2365 2325 2305 2265 2375 2315 140 700 500 1640 5 1 27906106 650 -5.70 0.59 12 0.17 -409.00 3923.00 5340 20231219 -56.37 2020 20241115 15.35 5000 -53.40 20240103 2020 15.35 20241115 5340 -56.37 20231219 2020 15.35 20241115 1.40 N 160550 500 139 억 2036128 N N 0 N 00 N
12 20241202 140834 57 100.00 KOSDAQ 오락문화 N N N N N 2340 -5 5 -0.21 98516925 42044 84.65 2325 2380 2320 3045 1645 2345 2343.19 7.30 0 -1800 2385 2365 2325 2305 2265 2375 2315 140 700 500 1640 5 1 27906106 653 -5.72 0.60 12 0.15 -409.00 3923.00 5340 20231219 -56.18 2020 20241115 15.84 5000 -53.20 20240103 2020 15.84 20241115 5340 -56.18 20231219 2020 15.84 20241115 1.40 N 160550 500 139 억 2036128 N N 0 N 00 N