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
210120/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
20241203,160920,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24750,250,2,1.02,425878800,17399,64.25,24050,25800,24000,31850,17150,24500,24477.20,0.00,0,323,26333,25416,24933,24016,23533,25175,23775,16,7350,500,16660,50,1,3144610,778,-281.25,3.38,12,0.55,-88.00,7313.00,32000,20241112,-22.66,10760,20240902,130.02,32000,-22.66,20241112,10760,130.02,20240902,32000,-22.66,20241112,10760,130.02,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241203,150955,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24500,0,3,0.00,403939750,16505,60.95,24050,25800,24000,31850,17150,24500,24473.78,0.00,0,450,26333,25416,24933,24016,23533,25175,23775,16,7350,500,16660,50,1,3144610,770,-278.41,3.35,12,0.52,-88.00,7313.00,32000,20241112,-23.44,10760,20240902,127.70,32000,-23.44,20241112,10760,127.70,20240902,32000,-23.44,20241112,10760,127.70,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241203,140936,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24200,-300,5,-1.22,289981800,11875,43.85,24050,25800,24000,31850,17150,24500,24419.52,0.00,0,809,26333,25416,24933,24016,23533,25175,23775,16,7350,500,16660,50,1,3144610,761,-275.00,3.31,12,0.38,-88.00,7313.00,32000,20241112,-24.38,10760,20240902,124.91,32000,-24.38,20241112,10760,124.91,20240902,32000,-24.38,20241112,10760,124.91,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241203,130938,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24600,100,2,0.41,158282950,6440,23.78,24050,25800,24000,31850,17150,24500,24578.10,0.00,0,-68,26333,25416,24933,24016,23533,25175,23775,16,7350,500,16660,50,1,3144610,774,-279.55,3.36,12,0.20,-88.00,7313.00,32000,20241112,-23.12,10760,20240902,128.62,32000,-23.12,20241112,10760,128.62,20240902,32000,-23.12,20241112,10760,128.62,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241203,120950,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24600,100,2,0.41,138016050,5612,20.72,24050,25800,24000,31850,17150,24500,24593.02,0.00,0,-58,26333,25416,24933,24016,23533,25175,23775,16,7350,500,16660,50,1,3144610,774,-279.55,3.36,12,0.18,-88.00,7313.00,32000,20241112,-23.12,10760,20240902,128.62,32000,-23.12,20241112,10760,128.62,20240902,32000,-23.12,20241112,10760,128.62,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241203,110932,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24950,450,2,1.84,95353500,3874,14.31,24050,25800,24000,31850,17150,24500,24613.71,0.00,0,-474,26333,25416,24933,24016,23533,25175,23775,16,7350,500,16660,50,1,3144610,785,-283.52,3.41,12,0.12,-88.00,7313.00,32000,20241112,-22.03,10760,20240902,131.88,32000,-22.03,20241112,10760,131.88,20240902,32000,-22.03,20241112,10760,131.88,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241203,100916,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24600,100,2,0.41,61939150,2518,9.30,24050,25800,24000,31850,17150,24500,24598.55,0.00,0,-438,26333,25416,24933,24016,23533,25175,23775,16,7350,500,16660,50,1,3144610,774,-279.55,3.36,12,0.08,-88.00,7313.00,32000,20241112,-23.12,10760,20240902,128.62,32000,-23.12,20241112,10760,128.62,20240902,32000,-23.12,20241112,10760,128.62,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241203,090907,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25450,950,2,3.88,13478100,543,2.01,24050,25800,24000,31850,17150,24500,24821.55,0.00,0,-157,26333,25416,24933,24016,23533,25175,23775,16,7350,500,16660,50,1,3144610,800,-289.20,3.48,12,0.02,-88.00,7313.00,32000,20241112,-20.47,10760,20240902,136.52,32000,-20.47,20241112,10760,136.52,20240902,32000,-20.47,20241112,10760,136.52,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241202,160855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24500,-1150,5,-4.48,666906900,26542,237.96,25650,25850,24450,33300,18000,25650,25126.48,0.00,0,993,27016,26332,25816,25132,24616,26075,24875,16,7650,500,17440,50,1,3144610,770,-278.41,3.35,12,0.84,-88.00,7313.00,32000,20241112,-23.44,10760,20240902,127.70,32000,-23.44,20241112,10760,127.70,20240902,32000,-23.44,20241112,10760,127.70,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241202,151001,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24500,-1150,5,-4.48,638335400,25376,227.51,25650,25850,24500,33300,18000,25650,25155.08,0.00,0,901,27016,26332,25816,25132,24616,26075,24875,16,7650,500,17440,50,1,3144610,770,-278.41,3.35,12,0.81,-88.00,7313.00,32000,20241112,-23.44,10760,20240902,127.70,32000,-23.44,20241112,10760,127.70,20240902,32000,-23.44,20241112,10760,127.70,20240902,1.23,N,210120,500,15 억,,0,N,N,0,N,00,N
20241202,140923,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25000,-650,5,-2.53,480742200,19027,170.58,25650,25850,24900,33300,18000,25650,25266.32,0.00,0,1076,27016,26332,25816,25132,24616,26075,24875,16,7650,500,17440,50,1,3144610,786,-284.09,3.42,12,0.61,-88.00,7313.00,32000,20241112,-21.88,10760,20240902,132.34,32000,-21.88,20241112,10760,132.34,20240902,32000,-21.88,20241112,10760,132.34,20240902,1.23,N,210120,500,15 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 160920 57 100.00 KOSDAQ 오락문화 N N N N N 24750 250 2 1.02 425878800 17399 64.25 24050 25800 24000 31850 17150 24500 24477.20 0.00 0 323 26333 25416 24933 24016 23533 25175 23775 16 7350 500 16660 50 1 3144610 778 -281.25 3.38 12 0.55 -88.00 7313.00 32000 20241112 -22.66 10760 20240902 130.02 32000 -22.66 20241112 10760 130.02 20240902 32000 -22.66 20241112 10760 130.02 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
3 20241203 150955 57 100.00 KOSDAQ 오락문화 N N N N N 24500 0 3 0.00 403939750 16505 60.95 24050 25800 24000 31850 17150 24500 24473.78 0.00 0 450 26333 25416 24933 24016 23533 25175 23775 16 7350 500 16660 50 1 3144610 770 -278.41 3.35 12 0.52 -88.00 7313.00 32000 20241112 -23.44 10760 20240902 127.70 32000 -23.44 20241112 10760 127.70 20240902 32000 -23.44 20241112 10760 127.70 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
4 20241203 140936 57 100.00 KOSDAQ 오락문화 N N N N N 24200 -300 5 -1.22 289981800 11875 43.85 24050 25800 24000 31850 17150 24500 24419.52 0.00 0 809 26333 25416 24933 24016 23533 25175 23775 16 7350 500 16660 50 1 3144610 761 -275.00 3.31 12 0.38 -88.00 7313.00 32000 20241112 -24.38 10760 20240902 124.91 32000 -24.38 20241112 10760 124.91 20240902 32000 -24.38 20241112 10760 124.91 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
5 20241203 130938 57 100.00 KOSDAQ 오락문화 N N N N N 24600 100 2 0.41 158282950 6440 23.78 24050 25800 24000 31850 17150 24500 24578.10 0.00 0 -68 26333 25416 24933 24016 23533 25175 23775 16 7350 500 16660 50 1 3144610 774 -279.55 3.36 12 0.20 -88.00 7313.00 32000 20241112 -23.12 10760 20240902 128.62 32000 -23.12 20241112 10760 128.62 20240902 32000 -23.12 20241112 10760 128.62 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
6 20241203 120950 57 100.00 KOSDAQ 오락문화 N N N N N 24600 100 2 0.41 138016050 5612 20.72 24050 25800 24000 31850 17150 24500 24593.02 0.00 0 -58 26333 25416 24933 24016 23533 25175 23775 16 7350 500 16660 50 1 3144610 774 -279.55 3.36 12 0.18 -88.00 7313.00 32000 20241112 -23.12 10760 20240902 128.62 32000 -23.12 20241112 10760 128.62 20240902 32000 -23.12 20241112 10760 128.62 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
7 20241203 110932 57 100.00 KOSDAQ 오락문화 N N N N N 24950 450 2 1.84 95353500 3874 14.31 24050 25800 24000 31850 17150 24500 24613.71 0.00 0 -474 26333 25416 24933 24016 23533 25175 23775 16 7350 500 16660 50 1 3144610 785 -283.52 3.41 12 0.12 -88.00 7313.00 32000 20241112 -22.03 10760 20240902 131.88 32000 -22.03 20241112 10760 131.88 20240902 32000 -22.03 20241112 10760 131.88 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
8 20241203 100916 57 100.00 KOSDAQ 오락문화 N N N N N 24600 100 2 0.41 61939150 2518 9.30 24050 25800 24000 31850 17150 24500 24598.55 0.00 0 -438 26333 25416 24933 24016 23533 25175 23775 16 7350 500 16660 50 1 3144610 774 -279.55 3.36 12 0.08 -88.00 7313.00 32000 20241112 -23.12 10760 20240902 128.62 32000 -23.12 20241112 10760 128.62 20240902 32000 -23.12 20241112 10760 128.62 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
9 20241203 090907 57 100.00 KOSDAQ 오락문화 N N N N N 25450 950 2 3.88 13478100 543 2.01 24050 25800 24000 31850 17150 24500 24821.55 0.00 0 -157 26333 25416 24933 24016 23533 25175 23775 16 7350 500 16660 50 1 3144610 800 -289.20 3.48 12 0.02 -88.00 7313.00 32000 20241112 -20.47 10760 20240902 136.52 32000 -20.47 20241112 10760 136.52 20240902 32000 -20.47 20241112 10760 136.52 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
10 20241202 160855 57 100.00 KOSDAQ 오락문화 N N N N N 24500 -1150 5 -4.48 666906900 26542 237.96 25650 25850 24450 33300 18000 25650 25126.48 0.00 0 993 27016 26332 25816 25132 24616 26075 24875 16 7650 500 17440 50 1 3144610 770 -278.41 3.35 12 0.84 -88.00 7313.00 32000 20241112 -23.44 10760 20240902 127.70 32000 -23.44 20241112 10760 127.70 20240902 32000 -23.44 20241112 10760 127.70 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
11 20241202 151001 57 100.00 KOSDAQ 오락문화 N N N N N 24500 -1150 5 -4.48 638335400 25376 227.51 25650 25850 24500 33300 18000 25650 25155.08 0.00 0 901 27016 26332 25816 25132 24616 26075 24875 16 7650 500 17440 50 1 3144610 770 -278.41 3.35 12 0.81 -88.00 7313.00 32000 20241112 -23.44 10760 20240902 127.70 32000 -23.44 20241112 10760 127.70 20240902 32000 -23.44 20241112 10760 127.70 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N
12 20241202 140923 57 100.00 KOSDAQ 오락문화 N N N N N 25000 -650 5 -2.53 480742200 19027 170.58 25650 25850 24900 33300 18000 25650 25266.32 0.00 0 1076 27016 26332 25816 25132 24616 26075 24875 16 7650 500 17440 50 1 3144610 786 -284.09 3.42 12 0.61 -88.00 7313.00 32000 20241112 -21.88 10760 20240902 132.34 32000 -21.88 20241112 10760 132.34 20240902 32000 -21.88 20241112 10760 132.34 20240902 1.23 N 210120 500 15 억 0 N N 0 N 00 N