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
035290/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
20241210,160419,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,399,37,2,10.22,131210494,322785,190.08,365,423,365,470,254,362,406.50,0.16,0,31716,411,386,374,349,337,380,343,238,108,500,240,1,1,47676480,190,-6.23,1.52,12,0.68,-64.00,263.00,915,20240321,-56.39,362,20241209,10.22,915,-56.39,20240321,362,10.22,20241209,915,-56.39,20240321,362,10.22,20241209,0.01,N,035290,500,238 억,,75600,N,N,0,N,00,N
20241210,150420,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,410,48,2,13.26,125707139,309278,182.12,365,423,365,470,254,362,406.45,0.16,0,30203,411,386,374,349,337,380,343,238,108,500,240,1,1,47676480,195,-6.41,1.56,12,0.65,-64.00,263.00,915,20240321,-55.19,362,20241209,13.26,915,-55.19,20240321,362,13.26,20241209,915,-55.19,20240321,362,13.26,20241209,0.01,N,035290,500,238 억,,75600,N,N,0,N,00,N
20241210,140419,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,401,39,2,10.77,105632862,260258,153.26,365,420,365,470,254,362,405.88,0.16,0,38608,411,386,374,349,337,380,343,238,108,500,240,1,1,47676480,191,-6.27,1.52,12,0.55,-64.00,263.00,915,20240321,-56.17,362,20241209,10.77,915,-56.17,20240321,362,10.77,20241209,915,-56.17,20240321,362,10.77,20241209,0.01,N,035290,500,238 억,,75600,N,N,0,N,00,N
20241210,130418,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,404,42,2,11.60,100406637,247134,145.53,365,420,365,470,254,362,406.28,0.16,0,34645,411,386,374,349,337,380,343,238,108,500,240,1,1,47676480,193,-6.31,1.54,12,0.52,-64.00,263.00,915,20240321,-55.85,362,20241209,11.60,915,-55.85,20240321,362,11.60,20241209,915,-55.85,20240321,362,11.60,20241209,0.01,N,035290,500,238 억,,75600,N,N,0,N,00,N
20241210,120419,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,401,39,2,10.77,92558938,227510,133.97,365,420,365,470,254,362,406.83,0.16,0,35122,411,386,374,349,337,380,343,238,108,500,240,1,1,47676480,191,-6.27,1.52,12,0.48,-64.00,263.00,915,20240321,-56.17,362,20241209,10.77,915,-56.17,20240321,362,10.77,20241209,915,-56.17,20240321,362,10.77,20241209,0.01,N,035290,500,238 억,,75600,N,N,0,N,00,N
20241210,110418,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,411,49,2,13.54,64194543,158102,93.10,365,420,365,470,254,362,406.03,0.16,0,24955,411,386,374,349,337,380,343,238,108,500,240,1,1,47676480,196,-6.42,1.56,12,0.33,-64.00,263.00,915,20240321,-55.08,362,20241209,13.54,915,-55.08,20240321,362,13.54,20241209,915,-55.08,20240321,362,13.54,20241209,0.01,N,035290,500,238 억,,75600,N,N,0,N,00,N
20241210,100418,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,387,25,2,6.91,2974992,7808,4.60,365,387,365,470,254,362,381.02,0.16,0,1344,411,386,374,349,337,380,343,238,108,500,240,1,1,47676480,185,-6.05,1.47,12,0.02,-64.00,263.00,915,20240321,-57.70,362,20241209,6.91,915,-57.70,20240321,362,6.91,20241209,915,-57.70,20240321,362,6.91,20241209,0.01,N,035290,500,238 억,,75600,N,N,0,N,00,N
20241210,090421,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,386,24,2,6.63,422245,1114,0.66,365,386,365,470,254,362,379.04,0.16,0,-7,411,386,374,349,337,380,343,238,108,500,240,1,1,47676480,184,-6.03,1.47,12,0.00,-64.00,263.00,915,20240321,-57.81,362,20241209,6.63,915,-57.81,20240321,362,6.63,20241209,915,-57.81,20240321,362,6.63,20241209,0.01,N,035290,500,238 억,,75600,N,N,0,N,00,N
20241209,160417,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,362,-28,5,-7.18,63900158,169793,240.41,390,399,362,507,273,390,376.34,0.17,0,-6682,411,400,390,379,369,395,374,238,117,500,260,1,1,47676480,173,-5.66,1.38,12,0.36,-64.00,263.00,915,20240321,-60.44,362,20241209,0.00,915,-60.44,20240321,362,0.00,20241209,915,-60.44,20240321,362,0.00,20241209,0.01,N,035290,500,238 억,,82095,N,N,0,N,00,N
20241209,150419,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,369,-21,5,-5.38,47786167,125756,178.06,390,399,368,507,273,390,379.99,0.17,0,-4399,411,400,390,379,369,395,374,238,117,500,260,1,1,47676480,176,-5.77,1.40,12,0.26,-64.00,263.00,915,20240321,-59.67,368,20241209,0.27,915,-59.67,20240321,368,0.27,20241209,915,-59.67,20240321,368,0.27,20241209,0.01,N,035290,500,238 억,,82095,N,N,0,N,00,N
20241209,140418,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,369,-21,5,-5.38,40134667,105077,148.78,390,399,368,507,273,390,381.95,0.17,0,-6712,411,400,390,379,369,395,374,238,117,500,260,1,1,47676480,176,-5.77,1.40,12,0.22,-64.00,263.00,915,20240321,-59.67,368,20241209,0.27,915,-59.67,20240321,368,0.27,20241209,915,-59.67,20240321,368,0.27,20241209,0.01,N,035290,500,238 억,,82095,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 160419 57 100.00 KOSDAQ 오락문화 N N N N N 399 37 2 10.22 131210494 322785 190.08 365 423 365 470 254 362 406.50 0.16 0 31716 411 386 374 349 337 380 343 238 108 500 240 1 1 47676480 190 -6.23 1.52 12 0.68 -64.00 263.00 915 20240321 -56.39 362 20241209 10.22 915 -56.39 20240321 362 10.22 20241209 915 -56.39 20240321 362 10.22 20241209 0.01 N 035290 500 238 억 75600 N N 0 N 00 N
3 20241210 150420 57 100.00 KOSDAQ 오락문화 N N N N N 410 48 2 13.26 125707139 309278 182.12 365 423 365 470 254 362 406.45 0.16 0 30203 411 386 374 349 337 380 343 238 108 500 240 1 1 47676480 195 -6.41 1.56 12 0.65 -64.00 263.00 915 20240321 -55.19 362 20241209 13.26 915 -55.19 20240321 362 13.26 20241209 915 -55.19 20240321 362 13.26 20241209 0.01 N 035290 500 238 억 75600 N N 0 N 00 N
4 20241210 140419 57 100.00 KOSDAQ 오락문화 N N N N N 401 39 2 10.77 105632862 260258 153.26 365 420 365 470 254 362 405.88 0.16 0 38608 411 386 374 349 337 380 343 238 108 500 240 1 1 47676480 191 -6.27 1.52 12 0.55 -64.00 263.00 915 20240321 -56.17 362 20241209 10.77 915 -56.17 20240321 362 10.77 20241209 915 -56.17 20240321 362 10.77 20241209 0.01 N 035290 500 238 억 75600 N N 0 N 00 N
5 20241210 130418 57 100.00 KOSDAQ 오락문화 N N N N N 404 42 2 11.60 100406637 247134 145.53 365 420 365 470 254 362 406.28 0.16 0 34645 411 386 374 349 337 380 343 238 108 500 240 1 1 47676480 193 -6.31 1.54 12 0.52 -64.00 263.00 915 20240321 -55.85 362 20241209 11.60 915 -55.85 20240321 362 11.60 20241209 915 -55.85 20240321 362 11.60 20241209 0.01 N 035290 500 238 억 75600 N N 0 N 00 N
6 20241210 120419 57 100.00 KOSDAQ 오락문화 N N N N N 401 39 2 10.77 92558938 227510 133.97 365 420 365 470 254 362 406.83 0.16 0 35122 411 386 374 349 337 380 343 238 108 500 240 1 1 47676480 191 -6.27 1.52 12 0.48 -64.00 263.00 915 20240321 -56.17 362 20241209 10.77 915 -56.17 20240321 362 10.77 20241209 915 -56.17 20240321 362 10.77 20241209 0.01 N 035290 500 238 억 75600 N N 0 N 00 N
7 20241210 110418 57 100.00 KOSDAQ 오락문화 N N N N N 411 49 2 13.54 64194543 158102 93.10 365 420 365 470 254 362 406.03 0.16 0 24955 411 386 374 349 337 380 343 238 108 500 240 1 1 47676480 196 -6.42 1.56 12 0.33 -64.00 263.00 915 20240321 -55.08 362 20241209 13.54 915 -55.08 20240321 362 13.54 20241209 915 -55.08 20240321 362 13.54 20241209 0.01 N 035290 500 238 억 75600 N N 0 N 00 N
8 20241210 100418 57 100.00 KOSDAQ 오락문화 N N N N N 387 25 2 6.91 2974992 7808 4.60 365 387 365 470 254 362 381.02 0.16 0 1344 411 386 374 349 337 380 343 238 108 500 240 1 1 47676480 185 -6.05 1.47 12 0.02 -64.00 263.00 915 20240321 -57.70 362 20241209 6.91 915 -57.70 20240321 362 6.91 20241209 915 -57.70 20240321 362 6.91 20241209 0.01 N 035290 500 238 억 75600 N N 0 N 00 N
9 20241210 090421 57 100.00 KOSDAQ 오락문화 N N N N N 386 24 2 6.63 422245 1114 0.66 365 386 365 470 254 362 379.04 0.16 0 -7 411 386 374 349 337 380 343 238 108 500 240 1 1 47676480 184 -6.03 1.47 12 0.00 -64.00 263.00 915 20240321 -57.81 362 20241209 6.63 915 -57.81 20240321 362 6.63 20241209 915 -57.81 20240321 362 6.63 20241209 0.01 N 035290 500 238 억 75600 N N 0 N 00 N
10 20241209 160417 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 362 -28 5 -7.18 63900158 169793 240.41 390 399 362 507 273 390 376.34 0.17 0 -6682 411 400 390 379 369 395 374 238 117 500 260 1 1 47676480 173 -5.66 1.38 12 0.36 -64.00 263.00 915 20240321 -60.44 362 20241209 0.00 915 -60.44 20240321 362 0.00 20241209 915 -60.44 20240321 362 0.00 20241209 0.01 N 035290 500 238 억 82095 N N 0 N 00 N
11 20241209 150419 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 369 -21 5 -5.38 47786167 125756 178.06 390 399 368 507 273 390 379.99 0.17 0 -4399 411 400 390 379 369 395 374 238 117 500 260 1 1 47676480 176 -5.77 1.40 12 0.26 -64.00 263.00 915 20240321 -59.67 368 20241209 0.27 915 -59.67 20240321 368 0.27 20241209 915 -59.67 20240321 368 0.27 20241209 0.01 N 035290 500 238 억 82095 N N 0 N 00 N
12 20241209 140418 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 369 -21 5 -5.38 40134667 105077 148.78 390 399 368 507 273 390 381.95 0.17 0 -6712 411 400 390 379 369 395 374 238 117 500 260 1 1 47676480 176 -5.77 1.40 12 0.22 -64.00 263.00 915 20240321 -59.67 368 20241209 0.27 915 -59.67 20240321 368 0.27 20241209 915 -59.67 20240321 368 0.27 20241209 0.01 N 035290 500 238 억 82095 N N 0 N 00 N