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
361570/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
20241203,161143,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2570,30,2,1.18,150777725,59347,53.53,2540,2575,2510,3300,1780,2540,2539.63,3.09,0,10750,2590,2565,2535,2510,2480,2577,2522,144,760,500,1820,5,1,28743291,739,-20.89,1.00,12,0.21,-123.00,2576.00,4575,20240220,-43.83,1930,20241111,33.16,4575,-43.83,20240220,1930,33.16,20241111,4575,-43.83,20240220,1930,33.16,20241111,2.09,N,361570,500,144 억,,887650,N,N,0,N,00,N
20241203,151227,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2565,25,2,0.98,137899195,54328,49.00,2540,2575,2510,3300,1780,2540,2538.27,3.09,0,9846,2590,2565,2535,2510,2480,2577,2522,144,760,500,1820,5,1,28743291,737,-20.85,1.00,12,0.19,-123.00,2576.00,4575,20240220,-43.93,1930,20241111,32.90,4575,-43.93,20240220,1930,32.90,20241111,4575,-43.93,20240220,1930,32.90,20241111,2.09,N,361570,500,144 억,,887650,N,N,0,N,00,N
20241203,141202,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2560,20,2,0.79,117600495,46412,41.86,2540,2575,2510,3300,1780,2540,2533.84,3.09,0,3632,2590,2565,2535,2510,2480,2577,2522,144,760,500,1820,5,1,28743291,736,-20.81,0.99,12,0.16,-123.00,2576.00,4575,20240220,-44.04,1930,20241111,32.64,4575,-44.04,20240220,1930,32.64,20241111,4575,-44.04,20240220,1930,32.64,20241111,2.09,N,361570,500,144 억,,887650,N,N,0,N,00,N
20241203,131202,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,10,2,0.39,101742755,40211,36.27,2540,2560,2510,3300,1780,2540,2530.22,3.09,0,-252,2590,2565,2535,2510,2480,2577,2522,144,760,500,1820,5,1,28743291,733,-20.73,0.99,12,0.14,-123.00,2576.00,4575,20240220,-44.26,1930,20241111,32.12,4575,-44.26,20240220,1930,32.12,20241111,4575,-44.26,20240220,1930,32.12,20241111,2.09,N,361570,500,144 억,,887650,N,N,0,N,00,N
20241203,121222,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,0,3,0.00,88778895,35114,31.67,2540,2560,2510,3300,1780,2540,2528.30,3.09,0,-1190,2590,2565,2535,2510,2480,2577,2522,144,760,500,1820,5,1,28743291,730,-20.65,0.99,12,0.12,-123.00,2576.00,4575,20240220,-44.48,1930,20241111,31.61,4575,-44.48,20240220,1930,31.61,20241111,4575,-44.48,20240220,1930,31.61,20241111,2.09,N,361570,500,144 억,,887650,N,N,0,N,00,N
20241203,111152,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2535,-5,5,-0.20,51919685,20551,18.54,2540,2560,2510,3300,1780,2540,2526.38,3.09,0,-2285,2590,2565,2535,2510,2480,2577,2522,144,760,500,1820,5,1,28743291,729,-20.61,0.98,12,0.07,-123.00,2576.00,4575,20240220,-44.59,1930,20241111,31.35,4575,-44.59,20240220,1930,31.35,20241111,4575,-44.59,20240220,1930,31.35,20241111,2.09,N,361570,500,144 억,,887650,N,N,0,N,00,N
20241203,101140,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,-10,5,-0.39,41673175,16519,14.90,2540,2540,2510,3300,1780,2540,2522.74,3.09,0,152,2590,2565,2535,2510,2480,2577,2522,144,760,500,1820,5,1,28743291,727,-20.57,0.98,12,0.06,-123.00,2576.00,4575,20240220,-44.70,1930,20241111,31.09,4575,-44.70,20240220,1930,31.09,20241111,4575,-44.70,20240220,1930,31.09,20241111,2.09,N,361570,500,144 억,,887650,N,N,0,N,00,N
20241203,091129,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2525,-15,5,-0.59,4754490,1879,1.69,2540,2540,2520,3300,1780,2540,2530.33,3.09,0,1315,2590,2565,2535,2510,2480,2577,2522,144,760,500,1820,5,1,28743291,726,-20.53,0.98,12,0.01,-123.00,2576.00,4575,20240220,-44.81,1930,20241111,30.83,4575,-44.81,20240220,1930,30.83,20241111,4575,-44.81,20240220,1930,30.83,20241111,2.09,N,361570,500,144 억,,887650,N,N,0,N,00,N
20241202,161111,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2540,30,2,1.20,281730755,110875,121.80,2505,2560,2505,3260,1760,2510,2541.01,3.03,0,17871,2583,2546,2508,2471,2433,2527,2452,144,750,500,1800,5,1,28743291,730,-20.65,0.99,12,0.39,-123.00,2576.00,4575,20240220,-44.48,1930,20241111,31.61,4575,-44.48,20240220,1930,31.61,20241111,4575,-44.48,20240220,1930,31.61,20241111,2.10,N,361570,500,144 억,,869779,N,N,0,N,00,N
20241202,151312,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2530,20,2,0.80,268492475,105663,116.08,2505,2560,2505,3260,1760,2510,2541.03,3.03,0,19059,2583,2546,2508,2471,2433,2527,2452,144,750,500,1800,5,1,28743291,727,-20.57,0.98,12,0.37,-123.00,2576.00,4575,20240220,-44.70,1930,20241111,31.09,4575,-44.70,20240220,1930,31.09,20241111,4575,-44.70,20240220,1930,31.09,20241111,2.10,N,361570,500,144 억,,869779,N,N,0,N,00,N
20241202,141204,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2550,40,2,1.59,210784690,82969,91.15,2505,2560,2505,3260,1760,2510,2540.52,3.03,0,28729,2583,2546,2508,2471,2433,2527,2452,144,750,500,1800,5,1,28743291,733,-20.73,0.99,12,0.29,-123.00,2576.00,4575,20240220,-44.26,1930,20241111,32.12,4575,-44.26,20240220,1930,32.12,20241111,4575,-44.26,20240220,1930,32.12,20241111,2.10,N,361570,500,144 억,,869779,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 161143 57 100.00 KOSDAQ 오락문화 N N N N N 2570 30 2 1.18 150777725 59347 53.53 2540 2575 2510 3300 1780 2540 2539.63 3.09 0 10750 2590 2565 2535 2510 2480 2577 2522 144 760 500 1820 5 1 28743291 739 -20.89 1.00 12 0.21 -123.00 2576.00 4575 20240220 -43.83 1930 20241111 33.16 4575 -43.83 20240220 1930 33.16 20241111 4575 -43.83 20240220 1930 33.16 20241111 2.09 N 361570 500 144 억 887650 N N 0 N 00 N
3 20241203 151227 57 100.00 KOSDAQ 오락문화 N N N N N 2565 25 2 0.98 137899195 54328 49.00 2540 2575 2510 3300 1780 2540 2538.27 3.09 0 9846 2590 2565 2535 2510 2480 2577 2522 144 760 500 1820 5 1 28743291 737 -20.85 1.00 12 0.19 -123.00 2576.00 4575 20240220 -43.93 1930 20241111 32.90 4575 -43.93 20240220 1930 32.90 20241111 4575 -43.93 20240220 1930 32.90 20241111 2.09 N 361570 500 144 억 887650 N N 0 N 00 N
4 20241203 141202 57 100.00 KOSDAQ 오락문화 N N N N N 2560 20 2 0.79 117600495 46412 41.86 2540 2575 2510 3300 1780 2540 2533.84 3.09 0 3632 2590 2565 2535 2510 2480 2577 2522 144 760 500 1820 5 1 28743291 736 -20.81 0.99 12 0.16 -123.00 2576.00 4575 20240220 -44.04 1930 20241111 32.64 4575 -44.04 20240220 1930 32.64 20241111 4575 -44.04 20240220 1930 32.64 20241111 2.09 N 361570 500 144 억 887650 N N 0 N 00 N
5 20241203 131202 57 100.00 KOSDAQ 오락문화 N N N N N 2550 10 2 0.39 101742755 40211 36.27 2540 2560 2510 3300 1780 2540 2530.22 3.09 0 -252 2590 2565 2535 2510 2480 2577 2522 144 760 500 1820 5 1 28743291 733 -20.73 0.99 12 0.14 -123.00 2576.00 4575 20240220 -44.26 1930 20241111 32.12 4575 -44.26 20240220 1930 32.12 20241111 4575 -44.26 20240220 1930 32.12 20241111 2.09 N 361570 500 144 억 887650 N N 0 N 00 N
6 20241203 121222 57 100.00 KOSDAQ 오락문화 N N N N N 2540 0 3 0.00 88778895 35114 31.67 2540 2560 2510 3300 1780 2540 2528.30 3.09 0 -1190 2590 2565 2535 2510 2480 2577 2522 144 760 500 1820 5 1 28743291 730 -20.65 0.99 12 0.12 -123.00 2576.00 4575 20240220 -44.48 1930 20241111 31.61 4575 -44.48 20240220 1930 31.61 20241111 4575 -44.48 20240220 1930 31.61 20241111 2.09 N 361570 500 144 억 887650 N N 0 N 00 N
7 20241203 111152 57 100.00 KOSDAQ 오락문화 N N N N N 2535 -5 5 -0.20 51919685 20551 18.54 2540 2560 2510 3300 1780 2540 2526.38 3.09 0 -2285 2590 2565 2535 2510 2480 2577 2522 144 760 500 1820 5 1 28743291 729 -20.61 0.98 12 0.07 -123.00 2576.00 4575 20240220 -44.59 1930 20241111 31.35 4575 -44.59 20240220 1930 31.35 20241111 4575 -44.59 20240220 1930 31.35 20241111 2.09 N 361570 500 144 억 887650 N N 0 N 00 N
8 20241203 101140 57 100.00 KOSDAQ 오락문화 N N N N N 2530 -10 5 -0.39 41673175 16519 14.90 2540 2540 2510 3300 1780 2540 2522.74 3.09 0 152 2590 2565 2535 2510 2480 2577 2522 144 760 500 1820 5 1 28743291 727 -20.57 0.98 12 0.06 -123.00 2576.00 4575 20240220 -44.70 1930 20241111 31.09 4575 -44.70 20240220 1930 31.09 20241111 4575 -44.70 20240220 1930 31.09 20241111 2.09 N 361570 500 144 억 887650 N N 0 N 00 N
9 20241203 091129 57 100.00 KOSDAQ 오락문화 N N N N N 2525 -15 5 -0.59 4754490 1879 1.69 2540 2540 2520 3300 1780 2540 2530.33 3.09 0 1315 2590 2565 2535 2510 2480 2577 2522 144 760 500 1820 5 1 28743291 726 -20.53 0.98 12 0.01 -123.00 2576.00 4575 20240220 -44.81 1930 20241111 30.83 4575 -44.81 20240220 1930 30.83 20241111 4575 -44.81 20240220 1930 30.83 20241111 2.09 N 361570 500 144 억 887650 N N 0 N 00 N
10 20241202 161111 57 100.00 KOSDAQ 오락문화 N N N N N 2540 30 2 1.20 281730755 110875 121.80 2505 2560 2505 3260 1760 2510 2541.01 3.03 0 17871 2583 2546 2508 2471 2433 2527 2452 144 750 500 1800 5 1 28743291 730 -20.65 0.99 12 0.39 -123.00 2576.00 4575 20240220 -44.48 1930 20241111 31.61 4575 -44.48 20240220 1930 31.61 20241111 4575 -44.48 20240220 1930 31.61 20241111 2.10 N 361570 500 144 억 869779 N N 0 N 00 N
11 20241202 151312 57 100.00 KOSDAQ 오락문화 N N N N N 2530 20 2 0.80 268492475 105663 116.08 2505 2560 2505 3260 1760 2510 2541.03 3.03 0 19059 2583 2546 2508 2471 2433 2527 2452 144 750 500 1800 5 1 28743291 727 -20.57 0.98 12 0.37 -123.00 2576.00 4575 20240220 -44.70 1930 20241111 31.09 4575 -44.70 20240220 1930 31.09 20241111 4575 -44.70 20240220 1930 31.09 20241111 2.10 N 361570 500 144 억 869779 N N 0 N 00 N
12 20241202 141204 57 100.00 KOSDAQ 오락문화 N N N N N 2550 40 2 1.59 210784690 82969 91.15 2505 2560 2505 3260 1760 2510 2540.52 3.03 0 28729 2583 2546 2508 2471 2433 2527 2452 144 750 500 1800 5 1 28743291 733 -20.73 0.99 12 0.29 -123.00 2576.00 4575 20240220 -44.26 1930 20241111 32.12 4575 -44.26 20240220 1930 32.12 20241111 4575 -44.26 20240220 1930 32.12 20241111 2.10 N 361570 500 144 억 869779 N N 0 N 00 N