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
419530/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
20241203,161217,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12950,-60,5,-0.46,564374820,43424,46.72,13010,13140,12850,16910,9110,13010,12996.84,4.34,0,5703,13810,13410,13160,12760,12510,13285,12635,43,3900,500,9360,10,1,8590930,1113,-6.48,2.45,12,0.51,-1997.00,5288.00,24950,20231218,-48.10,8800,20240625,47.16,21650,-40.18,20240103,8800,47.16,20240625,24950,-48.10,20231218,8800,47.16,20240625,2.32,N,419530,500,42 억,,372613,N,N,0,N,00,N
20241203,151306,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12990,-20,5,-0.15,503607970,38734,41.68,13010,13140,12850,16910,9110,13010,13001.70,4.34,0,5392,13810,13410,13160,12760,12510,13285,12635,43,3900,500,9360,10,1,8590930,1116,-6.50,2.46,12,0.45,-1997.00,5288.00,24950,20231218,-47.94,8800,20240625,47.61,21650,-40.00,20240103,8800,47.61,20240625,24950,-47.94,20231218,8800,47.61,20240625,2.32,N,419530,500,42 억,,372613,N,N,0,N,00,N
20241203,141241,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13060,50,2,0.38,462166430,35543,38.24,13010,13140,12850,16910,9110,13010,13003.02,4.34,0,4372,13810,13410,13160,12760,12510,13285,12635,43,3900,500,9360,10,1,8590930,1122,-6.54,2.47,12,0.41,-1997.00,5288.00,24950,20231218,-47.66,8800,20240625,48.41,21650,-39.68,20240103,8800,48.41,20240625,24950,-47.66,20231218,8800,48.41,20240625,2.32,N,419530,500,42 억,,372613,N,N,0,N,00,N
20241203,131239,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12920,-90,5,-0.69,376227570,28935,31.13,13010,13140,12850,16910,9110,13010,13002.51,4.34,0,1146,13810,13410,13160,12760,12510,13285,12635,43,3900,500,9360,10,1,8590930,1110,-6.47,2.44,12,0.34,-1997.00,5288.00,24950,20231218,-48.22,8800,20240625,46.82,21650,-40.32,20240103,8800,46.82,20240625,24950,-48.22,20231218,8800,46.82,20240625,2.32,N,419530,500,42 억,,372613,N,N,0,N,00,N
20241203,121301,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13000,-10,5,-0.08,251151200,19264,20.73,13010,13140,12950,16910,9110,13010,13037.33,4.34,0,429,13810,13410,13160,12760,12510,13285,12635,43,3900,500,9360,10,1,8590930,1117,-6.51,2.46,12,0.22,-1997.00,5288.00,24950,20231218,-47.90,8800,20240625,47.73,21650,-39.95,20240103,8800,47.73,20240625,24950,-47.90,20231218,8800,47.73,20240625,2.32,N,419530,500,42 억,,372613,N,N,0,N,00,N
20241203,111230,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12980,-30,5,-0.23,222464330,17059,18.35,13010,13140,12950,16910,9110,13010,13040.88,4.34,0,34,13810,13410,13160,12760,12510,13285,12635,43,3900,500,9360,10,1,8590930,1115,-6.50,2.45,12,0.20,-1997.00,5288.00,24950,20231218,-47.98,8800,20240625,47.50,21650,-40.05,20240103,8800,47.50,20240625,24950,-47.98,20231218,8800,47.50,20240625,2.32,N,419530,500,42 억,,372613,N,N,0,N,00,N
20241203,101218,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13080,70,2,0.54,150057520,11492,12.36,13010,13140,12950,16910,9110,13010,13057.56,4.34,0,940,13810,13410,13160,12760,12510,13285,12635,43,3900,500,9360,10,1,8590930,1124,-6.55,2.47,12,0.13,-1997.00,5288.00,24950,20231218,-47.58,8800,20240625,48.64,21650,-39.58,20240103,8800,48.64,20240625,24950,-47.58,20231218,8800,48.64,20240625,2.32,N,419530,500,42 억,,372613,N,N,0,N,00,N
20241203,091206,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12990,-20,5,-0.15,33448050,2565,2.76,13010,13100,12950,16910,9110,13010,13040.18,4.34,0,-267,13810,13410,13160,12760,12510,13285,12635,43,3900,500,9360,10,1,8590930,1116,-6.50,2.46,12,0.03,-1997.00,5288.00,24950,20231218,-47.94,8800,20240625,47.61,21650,-40.00,20240103,8800,47.61,20240625,24950,-47.94,20231218,8800,47.61,20240625,2.32,N,419530,500,42 억,,372613,N,N,0,N,00,N
20241202,161148,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13010,180,2,1.40,1219622050,92538,82.99,13080,13560,12910,16670,8990,12830,13180.66,4.32,0,1627,13876,13352,13076,12552,12276,13215,12415,43,3840,500,9230,10,1,8590930,1118,-6.51,2.46,12,1.08,-1997.00,5288.00,24950,20231218,-47.86,8800,20240625,47.84,21650,-39.91,20240103,8800,47.84,20240625,24950,-47.86,20231218,8800,47.84,20240625,2.35,N,419530,500,42 억,,370911,N,N,0,N,00,N
20241202,151401,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12990,160,2,1.25,1143713320,86701,77.76,13080,13560,12910,16670,8990,12830,13192.51,4.32,0,1950,13876,13352,13076,12552,12276,13215,12415,43,3840,500,9230,10,1,8590930,1116,-6.50,2.46,12,1.01,-1997.00,5288.00,24950,20231218,-47.94,8800,20240625,47.61,21650,-40.00,20240103,8800,47.61,20240625,24950,-47.94,20231218,8800,47.61,20240625,2.35,N,419530,500,42 억,,370911,N,N,0,N,00,N
20241202,141253,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13080,250,2,1.95,977322280,73906,66.28,13080,13560,12910,16670,8990,12830,13225.19,4.32,0,5081,13876,13352,13076,12552,12276,13215,12415,43,3840,500,9230,10,1,8590930,1124,-6.55,2.47,12,0.86,-1997.00,5288.00,24950,20231218,-47.58,8800,20240625,48.64,21650,-39.58,20240103,8800,48.64,20240625,24950,-47.58,20231218,8800,48.64,20240625,2.35,N,419530,500,42 억,,370911,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 161217 57 100.00 KOSDAQ 오락문화 N N N N N 12950 -60 5 -0.46 564374820 43424 46.72 13010 13140 12850 16910 9110 13010 12996.84 4.34 0 5703 13810 13410 13160 12760 12510 13285 12635 43 3900 500 9360 10 1 8590930 1113 -6.48 2.45 12 0.51 -1997.00 5288.00 24950 20231218 -48.10 8800 20240625 47.16 21650 -40.18 20240103 8800 47.16 20240625 24950 -48.10 20231218 8800 47.16 20240625 2.32 N 419530 500 42 억 372613 N N 0 N 00 N
3 20241203 151306 57 100.00 KOSDAQ 오락문화 N N N N N 12990 -20 5 -0.15 503607970 38734 41.68 13010 13140 12850 16910 9110 13010 13001.70 4.34 0 5392 13810 13410 13160 12760 12510 13285 12635 43 3900 500 9360 10 1 8590930 1116 -6.50 2.46 12 0.45 -1997.00 5288.00 24950 20231218 -47.94 8800 20240625 47.61 21650 -40.00 20240103 8800 47.61 20240625 24950 -47.94 20231218 8800 47.61 20240625 2.32 N 419530 500 42 억 372613 N N 0 N 00 N
4 20241203 141241 57 100.00 KOSDAQ 오락문화 N N N N N 13060 50 2 0.38 462166430 35543 38.24 13010 13140 12850 16910 9110 13010 13003.02 4.34 0 4372 13810 13410 13160 12760 12510 13285 12635 43 3900 500 9360 10 1 8590930 1122 -6.54 2.47 12 0.41 -1997.00 5288.00 24950 20231218 -47.66 8800 20240625 48.41 21650 -39.68 20240103 8800 48.41 20240625 24950 -47.66 20231218 8800 48.41 20240625 2.32 N 419530 500 42 억 372613 N N 0 N 00 N
5 20241203 131239 57 100.00 KOSDAQ 오락문화 N N N N N 12920 -90 5 -0.69 376227570 28935 31.13 13010 13140 12850 16910 9110 13010 13002.51 4.34 0 1146 13810 13410 13160 12760 12510 13285 12635 43 3900 500 9360 10 1 8590930 1110 -6.47 2.44 12 0.34 -1997.00 5288.00 24950 20231218 -48.22 8800 20240625 46.82 21650 -40.32 20240103 8800 46.82 20240625 24950 -48.22 20231218 8800 46.82 20240625 2.32 N 419530 500 42 억 372613 N N 0 N 00 N
6 20241203 121301 57 100.00 KOSDAQ 오락문화 N N N N N 13000 -10 5 -0.08 251151200 19264 20.73 13010 13140 12950 16910 9110 13010 13037.33 4.34 0 429 13810 13410 13160 12760 12510 13285 12635 43 3900 500 9360 10 1 8590930 1117 -6.51 2.46 12 0.22 -1997.00 5288.00 24950 20231218 -47.90 8800 20240625 47.73 21650 -39.95 20240103 8800 47.73 20240625 24950 -47.90 20231218 8800 47.73 20240625 2.32 N 419530 500 42 억 372613 N N 0 N 00 N
7 20241203 111230 57 100.00 KOSDAQ 오락문화 N N N N N 12980 -30 5 -0.23 222464330 17059 18.35 13010 13140 12950 16910 9110 13010 13040.88 4.34 0 34 13810 13410 13160 12760 12510 13285 12635 43 3900 500 9360 10 1 8590930 1115 -6.50 2.45 12 0.20 -1997.00 5288.00 24950 20231218 -47.98 8800 20240625 47.50 21650 -40.05 20240103 8800 47.50 20240625 24950 -47.98 20231218 8800 47.50 20240625 2.32 N 419530 500 42 억 372613 N N 0 N 00 N
8 20241203 101218 57 100.00 KOSDAQ 오락문화 N N N N N 13080 70 2 0.54 150057520 11492 12.36 13010 13140 12950 16910 9110 13010 13057.56 4.34 0 940 13810 13410 13160 12760 12510 13285 12635 43 3900 500 9360 10 1 8590930 1124 -6.55 2.47 12 0.13 -1997.00 5288.00 24950 20231218 -47.58 8800 20240625 48.64 21650 -39.58 20240103 8800 48.64 20240625 24950 -47.58 20231218 8800 48.64 20240625 2.32 N 419530 500 42 억 372613 N N 0 N 00 N
9 20241203 091206 57 100.00 KOSDAQ 오락문화 N N N N N 12990 -20 5 -0.15 33448050 2565 2.76 13010 13100 12950 16910 9110 13010 13040.18 4.34 0 -267 13810 13410 13160 12760 12510 13285 12635 43 3900 500 9360 10 1 8590930 1116 -6.50 2.46 12 0.03 -1997.00 5288.00 24950 20231218 -47.94 8800 20240625 47.61 21650 -40.00 20240103 8800 47.61 20240625 24950 -47.94 20231218 8800 47.61 20240625 2.32 N 419530 500 42 억 372613 N N 0 N 00 N
10 20241202 161148 57 100.00 KOSDAQ 오락문화 N N N N N 13010 180 2 1.40 1219622050 92538 82.99 13080 13560 12910 16670 8990 12830 13180.66 4.32 0 1627 13876 13352 13076 12552 12276 13215 12415 43 3840 500 9230 10 1 8590930 1118 -6.51 2.46 12 1.08 -1997.00 5288.00 24950 20231218 -47.86 8800 20240625 47.84 21650 -39.91 20240103 8800 47.84 20240625 24950 -47.86 20231218 8800 47.84 20240625 2.35 N 419530 500 42 억 370911 N N 0 N 00 N
11 20241202 151401 57 100.00 KOSDAQ 오락문화 N N N N N 12990 160 2 1.25 1143713320 86701 77.76 13080 13560 12910 16670 8990 12830 13192.51 4.32 0 1950 13876 13352 13076 12552 12276 13215 12415 43 3840 500 9230 10 1 8590930 1116 -6.50 2.46 12 1.01 -1997.00 5288.00 24950 20231218 -47.94 8800 20240625 47.61 21650 -40.00 20240103 8800 47.61 20240625 24950 -47.94 20231218 8800 47.61 20240625 2.35 N 419530 500 42 억 370911 N N 0 N 00 N
12 20241202 141253 57 100.00 KOSDAQ 오락문화 N N N N N 13080 250 2 1.95 977322280 73906 66.28 13080 13560 12910 16670 8990 12830 13225.19 4.32 0 5081 13876 13352 13076 12552 12276 13215 12415 43 3840 500 9230 10 1 8590930 1124 -6.55 2.47 12 0.86 -1997.00 5288.00 24950 20231218 -47.58 8800 20240625 48.64 21650 -39.58 20240103 8800 48.64 20240625 24950 -47.58 20231218 8800 48.64 20240625 2.35 N 419530 500 42 억 370911 N N 0 N 00 N