ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032800/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
20241210,160406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,551,19,2,3.57,126708719,230859,65.89,532,562,532,691,373,532,548.86,0.46,0,81636,598,564,541,507,484,553,496,230,159,500,310,1,1,45957058,253,-2.64,0.41,06,0.50,-209.00,1344.00,2450,20240319,-77.51,518,20241209,6.37,2450,-77.51,20240319,518,6.37,20241209,800,-31.12,20241101,150,267.33,20240906,0.00,N,032800,500,229 억,,210753,N,N,0,N,00,N
20241210,150406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,549,17,2,3.20,91655757,167602,47.84,532,560,532,691,373,532,546.87,0.46,0,82501,598,564,541,507,484,553,496,230,159,500,310,1,1,45957058,252,-2.63,0.41,06,0.36,-209.00,1344.00,2450,20240319,-77.59,518,20241209,5.98,2450,-77.59,20240319,518,5.98,20241209,800,-31.38,20241101,150,266.00,20240906,0.00,N,032800,500,229 억,,210753,N,N,0,N,00,N
20241210,140406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,548,16,2,3.01,59627840,109218,31.17,532,560,532,691,373,532,545.95,0.46,0,32204,598,564,541,507,484,553,496,230,159,500,310,1,1,45957058,252,-2.62,0.41,06,0.24,-209.00,1344.00,2450,20240319,-77.63,518,20241209,5.79,2450,-77.63,20240319,518,5.79,20241209,800,-31.50,20241101,150,265.33,20240906,0.00,N,032800,500,229 억,,210753,N,N,0,N,00,N
20241210,130405,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,547,15,2,2.82,45926919,84281,24.05,532,560,532,691,373,532,544.93,0.46,0,29688,598,564,541,507,484,553,496,230,159,500,310,1,1,45957058,251,-2.62,0.41,06,0.18,-209.00,1344.00,2450,20240319,-77.67,518,20241209,5.60,2450,-77.67,20240319,518,5.60,20241209,800,-31.62,20241101,150,264.67,20240906,0.00,N,032800,500,229 억,,210753,N,N,0,N,00,N
20241210,120405,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,546,14,2,2.63,36194409,66470,18.97,532,560,532,691,373,532,544.52,0.46,0,26190,598,564,541,507,484,553,496,230,159,500,310,1,1,45957058,251,-2.61,0.41,06,0.14,-209.00,1344.00,2450,20240319,-77.71,518,20241209,5.41,2450,-77.71,20240319,518,5.41,20241209,800,-31.75,20241101,150,264.00,20240906,0.00,N,032800,500,229 억,,210753,N,N,0,N,00,N
20241210,110405,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,548,16,2,3.01,33246048,61098,17.44,532,560,532,691,373,532,544.14,0.46,0,23589,598,564,541,507,484,553,496,230,159,500,310,1,1,45957058,252,-2.62,0.41,06,0.13,-209.00,1344.00,2450,20240319,-77.63,518,20241209,5.79,2450,-77.63,20240319,518,5.79,20241209,800,-31.50,20241101,150,265.33,20240906,0.00,N,032800,500,229 억,,210753,N,N,0,N,00,N
20241210,100405,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,550,18,2,3.38,21519135,39754,11.35,532,550,532,691,373,532,541.31,0.46,0,21664,598,564,541,507,484,553,496,230,159,500,310,1,1,45957058,253,-2.63,0.41,06,0.09,-209.00,1344.00,2450,20240319,-77.55,518,20241209,6.18,2450,-77.55,20240319,518,6.18,20241209,800,-31.25,20241101,150,266.67,20240906,0.00,N,032800,500,229 억,,210753,N,N,0,N,00,N
20241210,090408,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,537,5,2,0.94,3035653,5685,1.62,532,537,532,691,373,532,533.98,0.46,0,2561,598,564,541,507,484,553,496,230,159,500,310,1,1,45957058,247,-2.57,0.40,06,0.01,-209.00,1344.00,2450,20240319,-78.08,518,20241209,3.67,2450,-78.08,20240319,518,3.67,20241209,800,-32.88,20241101,150,258.00,20240906,0.00,N,032800,500,229 억,,210753,N,N,0,N,00,N
20241209,160403,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,532,-50,5,-8.59,189621482,350369,180.74,575,575,518,756,408,582,541.21,0.48,0,-9617,602,591,581,570,560,587,566,230,174,500,340,1,1,45957058,244,-2.55,0.40,06,0.76,-209.00,1344.00,2450,20240319,-78.29,518,20241209,2.70,2450,-78.29,20240319,518,2.70,20241209,800,-33.50,20241101,150,254.67,20240906,0.00,N,032800,500,229 억,,219674,N,N,0,N,00,N
20241209,150406,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,539,-43,5,-7.39,185307844,342291,176.58,575,575,518,756,408,582,541.38,0.48,0,-9869,602,591,581,570,560,587,566,230,174,500,340,1,1,45957058,248,-2.58,0.40,06,0.74,-209.00,1344.00,2450,20240319,-78.00,518,20241209,4.05,2450,-78.00,20240319,518,4.05,20241209,800,-32.62,20241101,150,259.33,20240906,0.00,N,032800,500,229 억,,219674,N,N,0,N,00,N
20241209,140405,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,536,-46,5,-7.90,175001363,323030,166.64,575,575,518,756,408,582,541.75,0.48,0,-9100,602,591,581,570,560,587,566,230,174,500,340,1,1,45957058,246,-2.56,0.40,06,0.70,-209.00,1344.00,2450,20240319,-78.12,518,20241209,3.47,2450,-78.12,20240319,518,3.47,20241209,800,-33.00,20241101,150,257.33,20240906,0.00,N,032800,500,229 억,,219674,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 20241210 160406 57 100.00 KOSDAQ 오락문화 N N N N N 551 19 2 3.57 126708719 230859 65.89 532 562 532 691 373 532 548.86 0.46 0 81636 598 564 541 507 484 553 496 230 159 500 310 1 1 45957058 253 -2.64 0.41 06 0.50 -209.00 1344.00 2450 20240319 -77.51 518 20241209 6.37 2450 -77.51 20240319 518 6.37 20241209 800 -31.12 20241101 150 267.33 20240906 0.00 N 032800 500 229 억 210753 N N 0 N 00 N
3 20241210 150406 57 100.00 KOSDAQ 오락문화 N N N N N 549 17 2 3.20 91655757 167602 47.84 532 560 532 691 373 532 546.87 0.46 0 82501 598 564 541 507 484 553 496 230 159 500 310 1 1 45957058 252 -2.63 0.41 06 0.36 -209.00 1344.00 2450 20240319 -77.59 518 20241209 5.98 2450 -77.59 20240319 518 5.98 20241209 800 -31.38 20241101 150 266.00 20240906 0.00 N 032800 500 229 억 210753 N N 0 N 00 N
4 20241210 140406 57 100.00 KOSDAQ 오락문화 N N N N N 548 16 2 3.01 59627840 109218 31.17 532 560 532 691 373 532 545.95 0.46 0 32204 598 564 541 507 484 553 496 230 159 500 310 1 1 45957058 252 -2.62 0.41 06 0.24 -209.00 1344.00 2450 20240319 -77.63 518 20241209 5.79 2450 -77.63 20240319 518 5.79 20241209 800 -31.50 20241101 150 265.33 20240906 0.00 N 032800 500 229 억 210753 N N 0 N 00 N
5 20241210 130405 57 100.00 KOSDAQ 오락문화 N N N N N 547 15 2 2.82 45926919 84281 24.05 532 560 532 691 373 532 544.93 0.46 0 29688 598 564 541 507 484 553 496 230 159 500 310 1 1 45957058 251 -2.62 0.41 06 0.18 -209.00 1344.00 2450 20240319 -77.67 518 20241209 5.60 2450 -77.67 20240319 518 5.60 20241209 800 -31.62 20241101 150 264.67 20240906 0.00 N 032800 500 229 억 210753 N N 0 N 00 N
6 20241210 120405 57 100.00 KOSDAQ 오락문화 N N N N N 546 14 2 2.63 36194409 66470 18.97 532 560 532 691 373 532 544.52 0.46 0 26190 598 564 541 507 484 553 496 230 159 500 310 1 1 45957058 251 -2.61 0.41 06 0.14 -209.00 1344.00 2450 20240319 -77.71 518 20241209 5.41 2450 -77.71 20240319 518 5.41 20241209 800 -31.75 20241101 150 264.00 20240906 0.00 N 032800 500 229 억 210753 N N 0 N 00 N
7 20241210 110405 57 100.00 KOSDAQ 오락문화 N N N N N 548 16 2 3.01 33246048 61098 17.44 532 560 532 691 373 532 544.14 0.46 0 23589 598 564 541 507 484 553 496 230 159 500 310 1 1 45957058 252 -2.62 0.41 06 0.13 -209.00 1344.00 2450 20240319 -77.63 518 20241209 5.79 2450 -77.63 20240319 518 5.79 20241209 800 -31.50 20241101 150 265.33 20240906 0.00 N 032800 500 229 억 210753 N N 0 N 00 N
8 20241210 100405 57 100.00 KOSDAQ 오락문화 N N N N N 550 18 2 3.38 21519135 39754 11.35 532 550 532 691 373 532 541.31 0.46 0 21664 598 564 541 507 484 553 496 230 159 500 310 1 1 45957058 253 -2.63 0.41 06 0.09 -209.00 1344.00 2450 20240319 -77.55 518 20241209 6.18 2450 -77.55 20240319 518 6.18 20241209 800 -31.25 20241101 150 266.67 20240906 0.00 N 032800 500 229 억 210753 N N 0 N 00 N
9 20241210 090408 57 100.00 KOSDAQ 오락문화 N N N N N 537 5 2 0.94 3035653 5685 1.62 532 537 532 691 373 532 533.98 0.46 0 2561 598 564 541 507 484 553 496 230 159 500 310 1 1 45957058 247 -2.57 0.40 06 0.01 -209.00 1344.00 2450 20240319 -78.08 518 20241209 3.67 2450 -78.08 20240319 518 3.67 20241209 800 -32.88 20241101 150 258.00 20240906 0.00 N 032800 500 229 억 210753 N N 0 N 00 N
10 20241209 160403 57 100.00 KOSDAQ 오락문화 N N N N N 532 -50 5 -8.59 189621482 350369 180.74 575 575 518 756 408 582 541.21 0.48 0 -9617 602 591 581 570 560 587 566 230 174 500 340 1 1 45957058 244 -2.55 0.40 06 0.76 -209.00 1344.00 2450 20240319 -78.29 518 20241209 2.70 2450 -78.29 20240319 518 2.70 20241209 800 -33.50 20241101 150 254.67 20240906 0.00 N 032800 500 229 억 219674 N N 0 N 00 N
11 20241209 150406 57 100.00 KOSDAQ 오락문화 N N N N N 539 -43 5 -7.39 185307844 342291 176.58 575 575 518 756 408 582 541.38 0.48 0 -9869 602 591 581 570 560 587 566 230 174 500 340 1 1 45957058 248 -2.58 0.40 06 0.74 -209.00 1344.00 2450 20240319 -78.00 518 20241209 4.05 2450 -78.00 20240319 518 4.05 20241209 800 -32.62 20241101 150 259.33 20240906 0.00 N 032800 500 229 억 219674 N N 0 N 00 N
12 20241209 140405 57 100.00 KOSDAQ 오락문화 N N N N N 536 -46 5 -7.90 175001363 323030 166.64 575 575 518 756 408 582 541.75 0.48 0 -9100 602 591 581 570 560 587 566 230 174 500 340 1 1 45957058 246 -2.56 0.40 06 0.70 -209.00 1344.00 2450 20240319 -78.12 518 20241209 3.47 2450 -78.12 20240319 518 3.47 20241209 800 -33.00 20241101 150 257.33 20240906 0.00 N 032800 500 229 억 219674 N N 0 N 00 N