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
182360/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
20241203,160848,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16740,90,2,0.54,9286249090,560993,44.34,17440,17450,15930,21600,11660,16650,16552.96,1.96,0,-11116,18710,17680,16980,15950,15250,17330,15600,73,4950,500,11650,10,1,14571557,2439,21.14,2.87,12,3.85,792.00,5829.00,22850,20240123,-26.74,10940,20240805,53.02,22850,-26.74,20240123,10940,53.02,20240805,22850,-26.74,20240123,10940,53.02,20240805,6.05,N,182360,500,72 억,,285528,N,N,699,N,00,N
20241203,150924,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16790,140,2,0.84,9092665740,549438,43.43,17440,17450,15930,21600,11660,16650,16549.03,1.96,0,-10935,18710,17680,16980,15950,15250,17330,15600,73,4950,500,11650,10,1,14571557,2447,21.20,2.88,12,3.77,792.00,5829.00,22850,20240123,-26.52,10940,20240805,53.47,22850,-26.52,20240123,10940,53.47,20240805,22850,-26.52,20240123,10940,53.47,20240805,6.05,N,182360,500,72 억,,285528,N,N,2562,N,00,N
20241203,140908,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16130,-520,5,-3.12,7272879040,440073,34.78,17440,17450,15930,21600,11660,16650,16526.53,1.96,0,-10791,18710,17680,16980,15950,15250,17330,15600,73,4950,500,11650,10,1,14571557,2350,20.37,2.77,12,3.02,792.00,5829.00,22850,20240123,-29.41,10940,20240805,47.44,22850,-29.41,20240123,10940,47.44,20240805,22850,-29.41,20240123,10940,47.44,20240805,6.05,N,182360,500,72 억,,285528,N,N,2562,N,00,N
20241203,130910,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16010,-640,5,-3.84,6730154460,406145,32.10,17440,17450,15930,21600,11660,16650,16570.82,1.96,0,-14121,18710,17680,16980,15950,15250,17330,15600,73,4950,500,11650,10,1,14571557,2333,20.21,2.75,12,2.79,792.00,5829.00,22850,20240123,-29.93,10940,20240805,46.34,22850,-29.93,20240123,10940,46.34,20240805,22850,-29.93,20240123,10940,46.34,20240805,6.05,N,182360,500,72 억,,285528,N,N,2562,N,00,N
20241203,120922,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16070,-580,5,-3.48,6427696860,387265,30.61,17440,17450,15930,21600,11660,16650,16597.67,1.96,0,-13720,18710,17680,16980,15950,15250,17330,15600,73,4950,500,11650,10,1,14571557,2342,20.29,2.76,12,2.66,792.00,5829.00,22850,20240123,-29.67,10940,20240805,46.89,22850,-29.67,20240123,10940,46.89,20240805,22850,-29.67,20240123,10940,46.89,20240805,6.05,N,182360,500,72 억,,285528,N,N,2562,N,00,N
20241203,110903,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16040,-610,5,-3.66,5882156460,353213,27.92,17440,17450,15930,21600,11660,16650,16653.28,1.96,0,-10525,18710,17680,16980,15950,15250,17330,15600,73,4950,500,11650,10,1,14571557,2337,20.25,2.75,12,2.42,792.00,5829.00,22850,20240123,-29.80,10940,20240805,46.62,22850,-29.80,20240123,10940,46.62,20240805,22850,-29.80,20240123,10940,46.62,20240805,6.05,N,182360,500,72 억,,285528,N,N,2562,N,00,N
20241203,100848,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16470,-180,5,-1.08,3995386000,236117,18.66,17440,17450,16470,21600,11660,16650,16921.21,1.96,0,-15216,18710,17680,16980,15950,15250,17330,15600,73,4950,500,11650,10,1,14571557,2400,20.80,2.83,12,1.62,792.00,5829.00,22850,20240123,-27.92,10940,20240805,50.55,22850,-27.92,20240123,10940,50.55,20240805,22850,-27.92,20240123,10940,50.55,20240805,6.05,N,182360,500,72 억,,285528,N,N,2562,N,00,N
20241203,090840,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16910,260,2,1.56,1858723760,108187,8.55,17440,17450,16870,21600,11660,16650,17180.66,1.96,0,-8013,18710,17680,16980,15950,15250,17330,15600,73,4950,500,11650,10,1,14571557,2464,21.35,2.90,12,0.74,792.00,5829.00,22850,20240123,-26.00,10940,20240805,54.57,22850,-26.00,20240123,10940,54.57,20240805,22850,-26.00,20240123,10940,54.57,20240805,6.05,N,182360,500,72 억,,285528,N,N,2562,N,00,N
20241202,160827,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16650,270,2,1.65,21288815670,1251046,1248.50,18000,18010,16280,21250,11470,16380,17017.13,3.35,0,-201406,16940,16660,16300,16020,15660,16800,16160,73,4870,500,11460,10,1,14571557,2426,21.02,2.86,12,8.59,792.00,5829.00,22850,20240123,-27.13,10940,20240805,52.19,22850,-27.13,20240123,10940,52.19,20240805,22850,-27.13,20240123,10940,52.19,20240805,6.03,N,182360,500,72 억,,487793,N,N,2562,N,00,N
20241202,150931,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16770,390,2,2.38,20931933200,1229697,1227.19,18000,18010,16280,21250,11470,16380,17022.03,3.35,0,-200791,16940,16660,16300,16020,15660,16800,16160,73,4870,500,11460,10,1,14571557,2444,21.17,2.88,12,8.44,792.00,5829.00,22850,20240123,-26.61,10940,20240805,53.29,22850,-26.61,20240123,10940,53.29,20240805,22850,-26.61,20240123,10940,53.29,20240805,6.03,N,182360,500,72 억,,487793,N,N,757,N,00,N
20241202,140846,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,16770,390,2,2.38,20065013310,1178167,1175.77,18000,18010,16280,21250,11470,16380,17030.70,3.35,0,-191407,16940,16660,16300,16020,15660,16800,16160,73,4870,500,11460,10,1,14571557,2444,21.17,2.88,12,8.09,792.00,5829.00,22850,20240123,-26.61,10940,20240805,53.29,22850,-26.61,20240123,10940,53.29,20240805,22850,-26.61,20240123,10940,53.29,20240805,6.03,N,182360,500,72 억,,487793,N,N,757,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 160848 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16740 90 2 0.54 9286249090 560993 44.34 17440 17450 15930 21600 11660 16650 16552.96 1.96 0 -11116 18710 17680 16980 15950 15250 17330 15600 73 4950 500 11650 10 1 14571557 2439 21.14 2.87 12 3.85 792.00 5829.00 22850 20240123 -26.74 10940 20240805 53.02 22850 -26.74 20240123 10940 53.02 20240805 22850 -26.74 20240123 10940 53.02 20240805 6.05 N 182360 500 72 억 285528 N N 699 N 00 N
3 20241203 150924 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16790 140 2 0.84 9092665740 549438 43.43 17440 17450 15930 21600 11660 16650 16549.03 1.96 0 -10935 18710 17680 16980 15950 15250 17330 15600 73 4950 500 11650 10 1 14571557 2447 21.20 2.88 12 3.77 792.00 5829.00 22850 20240123 -26.52 10940 20240805 53.47 22850 -26.52 20240123 10940 53.47 20240805 22850 -26.52 20240123 10940 53.47 20240805 6.05 N 182360 500 72 억 285528 N N 2562 N 00 N
4 20241203 140908 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16130 -520 5 -3.12 7272879040 440073 34.78 17440 17450 15930 21600 11660 16650 16526.53 1.96 0 -10791 18710 17680 16980 15950 15250 17330 15600 73 4950 500 11650 10 1 14571557 2350 20.37 2.77 12 3.02 792.00 5829.00 22850 20240123 -29.41 10940 20240805 47.44 22850 -29.41 20240123 10940 47.44 20240805 22850 -29.41 20240123 10940 47.44 20240805 6.05 N 182360 500 72 억 285528 N N 2562 N 00 N
5 20241203 130910 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16010 -640 5 -3.84 6730154460 406145 32.10 17440 17450 15930 21600 11660 16650 16570.82 1.96 0 -14121 18710 17680 16980 15950 15250 17330 15600 73 4950 500 11650 10 1 14571557 2333 20.21 2.75 12 2.79 792.00 5829.00 22850 20240123 -29.93 10940 20240805 46.34 22850 -29.93 20240123 10940 46.34 20240805 22850 -29.93 20240123 10940 46.34 20240805 6.05 N 182360 500 72 억 285528 N N 2562 N 00 N
6 20241203 120922 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16070 -580 5 -3.48 6427696860 387265 30.61 17440 17450 15930 21600 11660 16650 16597.67 1.96 0 -13720 18710 17680 16980 15950 15250 17330 15600 73 4950 500 11650 10 1 14571557 2342 20.29 2.76 12 2.66 792.00 5829.00 22850 20240123 -29.67 10940 20240805 46.89 22850 -29.67 20240123 10940 46.89 20240805 22850 -29.67 20240123 10940 46.89 20240805 6.05 N 182360 500 72 억 285528 N N 2562 N 00 N
7 20241203 110903 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16040 -610 5 -3.66 5882156460 353213 27.92 17440 17450 15930 21600 11660 16650 16653.28 1.96 0 -10525 18710 17680 16980 15950 15250 17330 15600 73 4950 500 11650 10 1 14571557 2337 20.25 2.75 12 2.42 792.00 5829.00 22850 20240123 -29.80 10940 20240805 46.62 22850 -29.80 20240123 10940 46.62 20240805 22850 -29.80 20240123 10940 46.62 20240805 6.05 N 182360 500 72 억 285528 N N 2562 N 00 N
8 20241203 100848 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16470 -180 5 -1.08 3995386000 236117 18.66 17440 17450 16470 21600 11660 16650 16921.21 1.96 0 -15216 18710 17680 16980 15950 15250 17330 15600 73 4950 500 11650 10 1 14571557 2400 20.80 2.83 12 1.62 792.00 5829.00 22850 20240123 -27.92 10940 20240805 50.55 22850 -27.92 20240123 10940 50.55 20240805 22850 -27.92 20240123 10940 50.55 20240805 6.05 N 182360 500 72 억 285528 N N 2562 N 00 N
9 20241203 090840 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16910 260 2 1.56 1858723760 108187 8.55 17440 17450 16870 21600 11660 16650 17180.66 1.96 0 -8013 18710 17680 16980 15950 15250 17330 15600 73 4950 500 11650 10 1 14571557 2464 21.35 2.90 12 0.74 792.00 5829.00 22850 20240123 -26.00 10940 20240805 54.57 22850 -26.00 20240123 10940 54.57 20240805 22850 -26.00 20240123 10940 54.57 20240805 6.05 N 182360 500 72 억 285528 N N 2562 N 00 N
10 20241202 160827 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16650 270 2 1.65 21288815670 1251046 1248.50 18000 18010 16280 21250 11470 16380 17017.13 3.35 0 -201406 16940 16660 16300 16020 15660 16800 16160 73 4870 500 11460 10 1 14571557 2426 21.02 2.86 12 8.59 792.00 5829.00 22850 20240123 -27.13 10940 20240805 52.19 22850 -27.13 20240123 10940 52.19 20240805 22850 -27.13 20240123 10940 52.19 20240805 6.03 N 182360 500 72 억 487793 N N 2562 N 00 N
11 20241202 150931 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16770 390 2 2.38 20931933200 1229697 1227.19 18000 18010 16280 21250 11470 16380 17022.03 3.35 0 -200791 16940 16660 16300 16020 15660 16800 16160 73 4870 500 11460 10 1 14571557 2444 21.17 2.88 12 8.44 792.00 5829.00 22850 20240123 -26.61 10940 20240805 53.29 22850 -26.61 20240123 10940 53.29 20240805 22850 -26.61 20240123 10940 53.29 20240805 6.03 N 182360 500 72 억 487793 N N 757 N 00 N
12 20241202 140846 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 16770 390 2 2.38 20065013310 1178167 1175.77 18000 18010 16280 21250 11470 16380 17030.70 3.35 0 -191407 16940 16660 16300 16020 15660 16800 16160 73 4870 500 11460 10 1 14571557 2444 21.17 2.88 12 8.09 792.00 5829.00 22850 20240123 -26.61 10940 20240805 53.29 22850 -26.61 20240123 10940 53.29 20240805 22850 -26.61 20240123 10940 53.29 20240805 6.03 N 182360 500 72 억 487793 N N 757 N 00 N