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
289220/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
20241203,161041,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6400,120,2,1.91,481653520,74642,107.80,6290,6680,6290,8160,4400,6280,6453.13,0.69,0,3276,6553,6416,6323,6186,6093,6370,6140,111,1880,500,4390,10,1,22121745,1416,-5.76,1.48,12,0.34,-1112.00,4312.00,17330,20240110,-63.07,5350,20241115,19.63,17330,-63.07,20240110,5350,19.63,20241115,17330,-63.07,20240110,5350,19.63,20241115,1.04,N,289220,500,110 억,,152896,N,N,3231,N,00,N
20241203,151120,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6400,120,2,1.91,446952940,69198,99.93,6290,6680,6290,8160,4400,6280,6459.04,0.69,0,2498,6553,6416,6323,6186,6093,6370,6140,111,1880,500,4390,10,1,22121745,1416,-5.76,1.48,12,0.31,-1112.00,4312.00,17330,20240110,-63.07,5350,20241115,19.63,17330,-63.07,20240110,5350,19.63,20241115,17330,-63.07,20240110,5350,19.63,20241115,1.04,N,289220,500,110 억,,152896,N,N,920,N,00,N
20241203,141058,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6380,100,2,1.59,424846240,65734,94.93,6290,6680,6290,8160,4400,6280,6463.11,0.69,0,1294,6553,6416,6323,6186,6093,6370,6140,111,1880,500,4390,10,1,22121745,1411,-5.74,1.48,12,0.30,-1112.00,4312.00,17330,20240110,-63.19,5350,20241115,19.25,17330,-63.19,20240110,5350,19.25,20241115,17330,-63.19,20240110,5350,19.25,20241115,1.04,N,289220,500,110 억,,152896,N,N,920,N,00,N
20241203,131059,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6360,80,2,1.27,403221720,62346,90.04,6290,6680,6290,8160,4400,6280,6467.48,0.69,0,52,6553,6416,6323,6186,6093,6370,6140,111,1880,500,4390,10,1,22121745,1407,-5.72,1.47,12,0.28,-1112.00,4312.00,17330,20240110,-63.30,5350,20241115,18.88,17330,-63.30,20240110,5350,18.88,20241115,17330,-63.30,20240110,5350,18.88,20241115,1.04,N,289220,500,110 억,,152896,N,N,920,N,00,N
20241203,121111,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6370,90,2,1.43,375275120,57952,83.69,6290,6680,6290,8160,4400,6280,6475.62,0.69,0,-868,6553,6416,6323,6186,6093,6370,6140,111,1880,500,4390,10,1,22121745,1409,-5.73,1.48,12,0.26,-1112.00,4312.00,17330,20240110,-63.24,5350,20241115,19.07,17330,-63.24,20240110,5350,19.07,20241115,17330,-63.24,20240110,5350,19.07,20241115,1.04,N,289220,500,110 억,,152896,N,N,920,N,00,N
20241203,111050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6340,60,2,0.96,353282760,54490,78.69,6290,6680,6290,8160,4400,6280,6483.44,0.69,0,-1345,6553,6416,6323,6186,6093,6370,6140,111,1880,500,4390,10,1,22121745,1403,-5.70,1.47,12,0.25,-1112.00,4312.00,17330,20240110,-63.42,5350,20241115,18.50,17330,-63.42,20240110,5350,18.50,20241115,17330,-63.42,20240110,5350,18.50,20241115,1.04,N,289220,500,110 억,,152896,N,N,920,N,00,N
20241203,101036,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6350,70,2,1.11,307257110,47231,68.21,6290,6680,6290,8160,4400,6280,6505.41,0.69,0,1630,6553,6416,6323,6186,6093,6370,6140,111,1880,500,4390,10,1,22121745,1405,-5.71,1.47,12,0.21,-1112.00,4312.00,17330,20240110,-63.36,5350,20241115,18.69,17330,-63.36,20240110,5350,18.69,20241115,17330,-63.36,20240110,5350,18.69,20241115,1.04,N,289220,500,110 억,,152896,N,N,920,N,00,N
20241203,091028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6530,250,2,3.98,191682750,29192,42.16,6290,6680,6290,8160,4400,6280,6566.28,0.69,0,5127,6553,6416,6323,6186,6093,6370,6140,111,1880,500,4390,10,1,22121745,1445,-5.87,1.51,12,0.13,-1112.00,4312.00,17330,20240110,-62.32,5350,20241115,22.06,17330,-62.32,20240110,5350,22.06,20241115,17330,-62.32,20240110,5350,22.06,20241115,1.04,N,289220,500,110 억,,152896,N,N,920,N,00,N
20241202,161010,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6280,-20,5,-0.32,436370930,68897,42.33,6300,6460,6230,8190,4410,6300,6333.67,0.67,0,5093,6993,6646,6333,5986,5673,6820,6160,111,1890,500,4410,10,1,22121745,1389,-5.65,1.46,12,0.31,-1112.00,4312.00,17330,20240110,-63.76,5350,20241115,17.38,17330,-63.76,20240110,5350,17.38,20241115,17330,-63.76,20240110,5350,17.38,20241115,0.98,N,289220,500,110 억,,147741,N,N,920,N,00,N
20241202,151143,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6310,10,2,0.16,407758240,64352,39.54,6300,6460,6230,8190,4410,6300,6336.37,0.67,0,6785,6993,6646,6333,5986,5673,6820,6160,111,1890,500,4410,10,1,22121745,1396,-5.67,1.46,12,0.29,-1112.00,4312.00,17330,20240110,-63.59,5350,20241115,17.94,17330,-63.59,20240110,5350,17.94,20241115,17330,-63.59,20240110,5350,17.94,20241115,0.98,N,289220,500,110 억,,147741,N,N,411,N,00,N
20241202,141053,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6350,50,2,0.79,328509200,51845,31.86,6300,6460,6230,8190,4410,6300,6336.37,0.67,0,11874,6993,6646,6333,5986,5673,6820,6160,111,1890,500,4410,10,1,22121745,1405,-5.71,1.47,12,0.23,-1112.00,4312.00,17330,20240110,-63.36,5350,20241115,18.69,17330,-63.36,20240110,5350,18.69,20241115,17330,-63.36,20240110,5350,18.69,20241115,0.98,N,289220,500,110 억,,147741,N,N,411,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 161041 57 100.00 KOSDAQ 오락문화 N N N N N 6400 120 2 1.91 481653520 74642 107.80 6290 6680 6290 8160 4400 6280 6453.13 0.69 0 3276 6553 6416 6323 6186 6093 6370 6140 111 1880 500 4390 10 1 22121745 1416 -5.76 1.48 12 0.34 -1112.00 4312.00 17330 20240110 -63.07 5350 20241115 19.63 17330 -63.07 20240110 5350 19.63 20241115 17330 -63.07 20240110 5350 19.63 20241115 1.04 N 289220 500 110 억 152896 N N 3231 N 00 N
3 20241203 151120 57 100.00 KOSDAQ 오락문화 N N N N N 6400 120 2 1.91 446952940 69198 99.93 6290 6680 6290 8160 4400 6280 6459.04 0.69 0 2498 6553 6416 6323 6186 6093 6370 6140 111 1880 500 4390 10 1 22121745 1416 -5.76 1.48 12 0.31 -1112.00 4312.00 17330 20240110 -63.07 5350 20241115 19.63 17330 -63.07 20240110 5350 19.63 20241115 17330 -63.07 20240110 5350 19.63 20241115 1.04 N 289220 500 110 억 152896 N N 920 N 00 N
4 20241203 141058 57 100.00 KOSDAQ 오락문화 N N N N N 6380 100 2 1.59 424846240 65734 94.93 6290 6680 6290 8160 4400 6280 6463.11 0.69 0 1294 6553 6416 6323 6186 6093 6370 6140 111 1880 500 4390 10 1 22121745 1411 -5.74 1.48 12 0.30 -1112.00 4312.00 17330 20240110 -63.19 5350 20241115 19.25 17330 -63.19 20240110 5350 19.25 20241115 17330 -63.19 20240110 5350 19.25 20241115 1.04 N 289220 500 110 억 152896 N N 920 N 00 N
5 20241203 131059 57 100.00 KOSDAQ 오락문화 N N N N N 6360 80 2 1.27 403221720 62346 90.04 6290 6680 6290 8160 4400 6280 6467.48 0.69 0 52 6553 6416 6323 6186 6093 6370 6140 111 1880 500 4390 10 1 22121745 1407 -5.72 1.47 12 0.28 -1112.00 4312.00 17330 20240110 -63.30 5350 20241115 18.88 17330 -63.30 20240110 5350 18.88 20241115 17330 -63.30 20240110 5350 18.88 20241115 1.04 N 289220 500 110 억 152896 N N 920 N 00 N
6 20241203 121111 57 100.00 KOSDAQ 오락문화 N N N N N 6370 90 2 1.43 375275120 57952 83.69 6290 6680 6290 8160 4400 6280 6475.62 0.69 0 -868 6553 6416 6323 6186 6093 6370 6140 111 1880 500 4390 10 1 22121745 1409 -5.73 1.48 12 0.26 -1112.00 4312.00 17330 20240110 -63.24 5350 20241115 19.07 17330 -63.24 20240110 5350 19.07 20241115 17330 -63.24 20240110 5350 19.07 20241115 1.04 N 289220 500 110 억 152896 N N 920 N 00 N
7 20241203 111050 57 100.00 KOSDAQ 오락문화 N N N N N 6340 60 2 0.96 353282760 54490 78.69 6290 6680 6290 8160 4400 6280 6483.44 0.69 0 -1345 6553 6416 6323 6186 6093 6370 6140 111 1880 500 4390 10 1 22121745 1403 -5.70 1.47 12 0.25 -1112.00 4312.00 17330 20240110 -63.42 5350 20241115 18.50 17330 -63.42 20240110 5350 18.50 20241115 17330 -63.42 20240110 5350 18.50 20241115 1.04 N 289220 500 110 억 152896 N N 920 N 00 N
8 20241203 101036 57 100.00 KOSDAQ 오락문화 N N N N N 6350 70 2 1.11 307257110 47231 68.21 6290 6680 6290 8160 4400 6280 6505.41 0.69 0 1630 6553 6416 6323 6186 6093 6370 6140 111 1880 500 4390 10 1 22121745 1405 -5.71 1.47 12 0.21 -1112.00 4312.00 17330 20240110 -63.36 5350 20241115 18.69 17330 -63.36 20240110 5350 18.69 20241115 17330 -63.36 20240110 5350 18.69 20241115 1.04 N 289220 500 110 억 152896 N N 920 N 00 N
9 20241203 091028 57 100.00 KOSDAQ 오락문화 N N N N N 6530 250 2 3.98 191682750 29192 42.16 6290 6680 6290 8160 4400 6280 6566.28 0.69 0 5127 6553 6416 6323 6186 6093 6370 6140 111 1880 500 4390 10 1 22121745 1445 -5.87 1.51 12 0.13 -1112.00 4312.00 17330 20240110 -62.32 5350 20241115 22.06 17330 -62.32 20240110 5350 22.06 20241115 17330 -62.32 20240110 5350 22.06 20241115 1.04 N 289220 500 110 억 152896 N N 920 N 00 N
10 20241202 161010 57 100.00 KOSDAQ 오락문화 N N N N N 6280 -20 5 -0.32 436370930 68897 42.33 6300 6460 6230 8190 4410 6300 6333.67 0.67 0 5093 6993 6646 6333 5986 5673 6820 6160 111 1890 500 4410 10 1 22121745 1389 -5.65 1.46 12 0.31 -1112.00 4312.00 17330 20240110 -63.76 5350 20241115 17.38 17330 -63.76 20240110 5350 17.38 20241115 17330 -63.76 20240110 5350 17.38 20241115 0.98 N 289220 500 110 억 147741 N N 920 N 00 N
11 20241202 151143 57 100.00 KOSDAQ 오락문화 N N N N N 6310 10 2 0.16 407758240 64352 39.54 6300 6460 6230 8190 4410 6300 6336.37 0.67 0 6785 6993 6646 6333 5986 5673 6820 6160 111 1890 500 4410 10 1 22121745 1396 -5.67 1.46 12 0.29 -1112.00 4312.00 17330 20240110 -63.59 5350 20241115 17.94 17330 -63.59 20240110 5350 17.94 20241115 17330 -63.59 20240110 5350 17.94 20241115 0.98 N 289220 500 110 억 147741 N N 411 N 00 N
12 20241202 141053 57 100.00 KOSDAQ 오락문화 N N N N N 6350 50 2 0.79 328509200 51845 31.86 6300 6460 6230 8190 4410 6300 6336.37 0.67 0 11874 6993 6646 6333 5986 5673 6820 6160 111 1890 500 4410 10 1 22121745 1405 -5.71 1.47 12 0.23 -1112.00 4312.00 17330 20240110 -63.36 5350 20241115 18.69 17330 -63.36 20240110 5350 18.69 20241115 17330 -63.36 20240110 5350 18.69 20241115 0.98 N 289220 500 110 억 147741 N N 411 N 00 N