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
200350/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
20241203,160907,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17580,0,3,0.00,5924656200,338430,65.32,17650,17850,17140,22850,12310,17580,17505.90,1.10,0,-13504,18946,18262,17716,17032,16486,17990,16760,50,5270,500,11250,10,1,9996025,1757,-16.25,3.02,12,3.39,-1082.00,5822.00,24400,20240314,-27.95,9340,20240122,88.22,24400,-27.95,20240314,9340,88.22,20240122,24400,-27.95,20240314,9340,88.22,20240122,4.93,N,200350,500,49 억,,110237,N,N,0,N,00,N
20241203,150943,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17580,0,3,0.00,5704848170,325922,62.91,17650,17850,17140,22850,12310,17580,17503.67,1.10,0,-11331,18946,18262,17716,17032,16486,17990,16760,50,5270,500,11250,10,1,9996025,1757,-16.25,3.02,12,3.26,-1082.00,5822.00,24400,20240314,-27.95,9340,20240122,88.22,24400,-27.95,20240314,9340,88.22,20240122,24400,-27.95,20240314,9340,88.22,20240122,4.93,N,200350,500,49 억,,110237,N,N,0,N,00,N
20241203,140924,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17730,150,2,0.85,5231308960,299103,57.73,17650,17850,17140,22850,12310,17580,17489.93,1.10,0,-1830,18946,18262,17716,17032,16486,17990,16760,50,5270,500,11250,10,1,9996025,1772,-16.39,3.05,12,2.99,-1082.00,5822.00,24400,20240314,-27.34,9340,20240122,89.83,24400,-27.34,20240314,9340,89.83,20240122,24400,-27.34,20240314,9340,89.83,20240122,4.93,N,200350,500,49 억,,110237,N,N,0,N,00,N
20241203,130927,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17690,110,2,0.63,4296303570,246301,47.54,17650,17850,17140,22850,12310,17580,17443.19,1.10,0,-11298,18946,18262,17716,17032,16486,17990,16760,50,5270,500,11250,10,1,9996025,1768,-16.35,3.04,12,2.46,-1082.00,5822.00,24400,20240314,-27.50,9340,20240122,89.40,24400,-27.50,20240314,9340,89.40,20240122,24400,-27.50,20240314,9340,89.40,20240122,4.93,N,200350,500,49 억,,110237,N,N,0,N,00,N
20241203,120938,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17450,-130,5,-0.74,3625324130,207997,40.15,17650,17850,17140,22850,12310,17580,17429.54,1.10,0,-15508,18946,18262,17716,17032,16486,17990,16760,50,5270,500,11250,10,1,9996025,1744,-16.13,3.00,12,2.08,-1082.00,5822.00,24400,20240314,-28.48,9340,20240122,86.83,24400,-28.48,20240314,9340,86.83,20240122,24400,-28.48,20240314,9340,86.83,20240122,4.93,N,200350,500,49 억,,110237,N,N,0,N,00,N
20241203,110920,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17280,-300,5,-1.71,2951676450,169216,32.66,17650,17850,17140,22850,12310,17580,17443.07,1.10,0,-14798,18946,18262,17716,17032,16486,17990,16760,50,5270,500,11250,10,1,9996025,1727,-15.97,2.97,12,1.69,-1082.00,5822.00,24400,20240314,-29.18,9340,20240122,85.01,24400,-29.18,20240314,9340,85.01,20240122,24400,-29.18,20240314,9340,85.01,20240122,4.93,N,200350,500,49 억,,110237,N,N,0,N,00,N
20241203,100904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17240,-340,5,-1.93,2426848650,138785,26.79,17650,17850,17230,22850,12310,17580,17486.24,1.10,0,-13575,18946,18262,17716,17032,16486,17990,16760,50,5270,500,11250,10,1,9996025,1723,-15.93,2.96,12,1.39,-1082.00,5822.00,24400,20240314,-29.34,9340,20240122,84.58,24400,-29.34,20240314,9340,84.58,20240122,24400,-29.34,20240314,9340,84.58,20240122,4.93,N,200350,500,49 억,,110237,N,N,0,N,00,N
20241203,090856,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17470,-110,5,-0.63,756102600,42998,8.30,17650,17850,17470,22850,12310,17580,17584.62,1.10,0,8328,18946,18262,17716,17032,16486,17990,16760,50,5270,500,11250,10,1,9996025,1746,-16.15,3.00,12,0.43,-1082.00,5822.00,24400,20240314,-28.40,9340,20240122,87.04,24400,-28.40,20240314,9340,87.04,20240122,24400,-28.40,20240314,9340,87.04,20240122,4.93,N,200350,500,49 억,,110237,N,N,0,N,00,N
20241202,160844,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17580,-340,5,-1.90,9085318450,507990,78.45,17950,18400,17170,23250,12550,17920,17885.14,1.68,0,-58008,19093,18506,17543,16956,15993,18800,17250,50,5330,500,11460,10,1,9996025,1757,-16.25,3.02,12,5.08,-1082.00,5822.00,24400,20240314,-27.95,9340,20240122,88.22,24400,-27.95,20240314,9340,88.22,20240122,24400,-27.95,20240314,9340,88.22,20240122,5.02,N,200350,500,49 억,,168292,N,N,0,N,00,N
20241202,150950,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17430,-490,5,-2.73,8525944780,475811,73.48,17950,18400,17170,23250,12550,17920,17918.76,1.68,0,-51458,19093,18506,17543,16956,15993,18800,17250,50,5330,500,11460,10,1,9996025,1742,-16.11,2.99,12,4.76,-1082.00,5822.00,24400,20240314,-28.57,9340,20240122,86.62,24400,-28.57,20240314,9340,86.62,20240122,24400,-28.57,20240314,9340,86.62,20240122,5.02,N,200350,500,49 억,,168292,N,N,0,N,00,N
20241202,140905,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17910,-10,5,-0.06,6719520120,372611,57.55,17950,18400,17740,23250,12550,17920,18033.61,1.68,0,-47258,19093,18506,17543,16956,15993,18800,17250,50,5330,500,11460,10,1,9996025,1790,-16.55,3.08,12,3.73,-1082.00,5822.00,24400,20240314,-26.60,9340,20240122,91.76,24400,-26.60,20240314,9340,91.76,20240122,24400,-26.60,20240314,9340,91.76,20240122,5.02,N,200350,500,49 억,,168292,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 160907 57 100.00 KOSDAQ 오락문화 N N N N N 17580 0 3 0.00 5924656200 338430 65.32 17650 17850 17140 22850 12310 17580 17505.90 1.10 0 -13504 18946 18262 17716 17032 16486 17990 16760 50 5270 500 11250 10 1 9996025 1757 -16.25 3.02 12 3.39 -1082.00 5822.00 24400 20240314 -27.95 9340 20240122 88.22 24400 -27.95 20240314 9340 88.22 20240122 24400 -27.95 20240314 9340 88.22 20240122 4.93 N 200350 500 49 억 110237 N N 0 N 00 N
3 20241203 150943 57 100.00 KOSDAQ 오락문화 N N N N N 17580 0 3 0.00 5704848170 325922 62.91 17650 17850 17140 22850 12310 17580 17503.67 1.10 0 -11331 18946 18262 17716 17032 16486 17990 16760 50 5270 500 11250 10 1 9996025 1757 -16.25 3.02 12 3.26 -1082.00 5822.00 24400 20240314 -27.95 9340 20240122 88.22 24400 -27.95 20240314 9340 88.22 20240122 24400 -27.95 20240314 9340 88.22 20240122 4.93 N 200350 500 49 억 110237 N N 0 N 00 N
4 20241203 140924 57 100.00 KOSDAQ 오락문화 N N N N N 17730 150 2 0.85 5231308960 299103 57.73 17650 17850 17140 22850 12310 17580 17489.93 1.10 0 -1830 18946 18262 17716 17032 16486 17990 16760 50 5270 500 11250 10 1 9996025 1772 -16.39 3.05 12 2.99 -1082.00 5822.00 24400 20240314 -27.34 9340 20240122 89.83 24400 -27.34 20240314 9340 89.83 20240122 24400 -27.34 20240314 9340 89.83 20240122 4.93 N 200350 500 49 억 110237 N N 0 N 00 N
5 20241203 130927 57 100.00 KOSDAQ 오락문화 N N N N N 17690 110 2 0.63 4296303570 246301 47.54 17650 17850 17140 22850 12310 17580 17443.19 1.10 0 -11298 18946 18262 17716 17032 16486 17990 16760 50 5270 500 11250 10 1 9996025 1768 -16.35 3.04 12 2.46 -1082.00 5822.00 24400 20240314 -27.50 9340 20240122 89.40 24400 -27.50 20240314 9340 89.40 20240122 24400 -27.50 20240314 9340 89.40 20240122 4.93 N 200350 500 49 억 110237 N N 0 N 00 N
6 20241203 120938 57 100.00 KOSDAQ 오락문화 N N N N N 17450 -130 5 -0.74 3625324130 207997 40.15 17650 17850 17140 22850 12310 17580 17429.54 1.10 0 -15508 18946 18262 17716 17032 16486 17990 16760 50 5270 500 11250 10 1 9996025 1744 -16.13 3.00 12 2.08 -1082.00 5822.00 24400 20240314 -28.48 9340 20240122 86.83 24400 -28.48 20240314 9340 86.83 20240122 24400 -28.48 20240314 9340 86.83 20240122 4.93 N 200350 500 49 억 110237 N N 0 N 00 N
7 20241203 110920 57 100.00 KOSDAQ 오락문화 N N N N N 17280 -300 5 -1.71 2951676450 169216 32.66 17650 17850 17140 22850 12310 17580 17443.07 1.10 0 -14798 18946 18262 17716 17032 16486 17990 16760 50 5270 500 11250 10 1 9996025 1727 -15.97 2.97 12 1.69 -1082.00 5822.00 24400 20240314 -29.18 9340 20240122 85.01 24400 -29.18 20240314 9340 85.01 20240122 24400 -29.18 20240314 9340 85.01 20240122 4.93 N 200350 500 49 억 110237 N N 0 N 00 N
8 20241203 100904 57 100.00 KOSDAQ 오락문화 N N N N N 17240 -340 5 -1.93 2426848650 138785 26.79 17650 17850 17230 22850 12310 17580 17486.24 1.10 0 -13575 18946 18262 17716 17032 16486 17990 16760 50 5270 500 11250 10 1 9996025 1723 -15.93 2.96 12 1.39 -1082.00 5822.00 24400 20240314 -29.34 9340 20240122 84.58 24400 -29.34 20240314 9340 84.58 20240122 24400 -29.34 20240314 9340 84.58 20240122 4.93 N 200350 500 49 억 110237 N N 0 N 00 N
9 20241203 090856 57 100.00 KOSDAQ 오락문화 N N N N N 17470 -110 5 -0.63 756102600 42998 8.30 17650 17850 17470 22850 12310 17580 17584.62 1.10 0 8328 18946 18262 17716 17032 16486 17990 16760 50 5270 500 11250 10 1 9996025 1746 -16.15 3.00 12 0.43 -1082.00 5822.00 24400 20240314 -28.40 9340 20240122 87.04 24400 -28.40 20240314 9340 87.04 20240122 24400 -28.40 20240314 9340 87.04 20240122 4.93 N 200350 500 49 억 110237 N N 0 N 00 N
10 20241202 160844 57 100.00 KOSDAQ 오락문화 N N N N N 17580 -340 5 -1.90 9085318450 507990 78.45 17950 18400 17170 23250 12550 17920 17885.14 1.68 0 -58008 19093 18506 17543 16956 15993 18800 17250 50 5330 500 11460 10 1 9996025 1757 -16.25 3.02 12 5.08 -1082.00 5822.00 24400 20240314 -27.95 9340 20240122 88.22 24400 -27.95 20240314 9340 88.22 20240122 24400 -27.95 20240314 9340 88.22 20240122 5.02 N 200350 500 49 억 168292 N N 0 N 00 N
11 20241202 150950 57 100.00 KOSDAQ 오락문화 N N N N N 17430 -490 5 -2.73 8525944780 475811 73.48 17950 18400 17170 23250 12550 17920 17918.76 1.68 0 -51458 19093 18506 17543 16956 15993 18800 17250 50 5330 500 11460 10 1 9996025 1742 -16.11 2.99 12 4.76 -1082.00 5822.00 24400 20240314 -28.57 9340 20240122 86.62 24400 -28.57 20240314 9340 86.62 20240122 24400 -28.57 20240314 9340 86.62 20240122 5.02 N 200350 500 49 억 168292 N N 0 N 00 N
12 20241202 140905 57 100.00 KOSDAQ 오락문화 N N N N N 17910 -10 5 -0.06 6719520120 372611 57.55 17950 18400 17740 23250 12550 17920 18033.61 1.68 0 -47258 19093 18506 17543 16956 15993 18800 17250 50 5330 500 11460 10 1 9996025 1790 -16.55 3.08 12 3.73 -1082.00 5822.00 24400 20240314 -26.60 9340 20240122 91.76 24400 -26.60 20240314 9340 91.76 20240122 24400 -26.60 20240314 9340 91.76 20240122 5.02 N 200350 500 49 억 168292 N N 0 N 00 N