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
035620/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
20241210,160421,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,366,9,2,2.52,84493581,228297,133.17,357,381,357,464,250,357,370.12,0.54,0,-1085,393,375,359,341,325,367,333,372,107,500,240,1,1,74439675,272,-2.04,0.37,12,0.31,-179.00,992.00,848,20240103,-56.84,343,20241209,6.71,848,-56.84,20240103,343,6.71,20241209,848,-56.84,20240103,343,6.71,20241209,0.01,N,035620,500,372 억,,398767,N,N,0,N,00,N
20241210,150421,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,369,12,2,3.36,77555337,209388,122.14,357,381,357,464,250,357,370.39,0.54,0,-806,393,375,359,341,325,367,333,372,107,500,240,1,1,74439675,275,-2.06,0.37,12,0.28,-179.00,992.00,848,20240103,-56.49,343,20241209,7.58,848,-56.49,20240103,343,7.58,20241209,848,-56.49,20240103,343,7.58,20241209,0.01,N,035620,500,372 억,,398767,N,N,0,N,00,N
20241210,140421,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,375,18,2,5.04,47849756,129271,75.41,357,381,357,464,250,357,370.15,0.54,0,-6946,393,375,359,341,325,367,333,372,107,500,240,1,1,74439675,279,-2.09,0.38,12,0.17,-179.00,992.00,848,20240103,-55.78,343,20241209,9.33,848,-55.78,20240103,343,9.33,20241209,848,-55.78,20240103,343,9.33,20241209,0.01,N,035620,500,372 억,,398767,N,N,0,N,00,N
20241210,130420,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,376,19,2,5.32,44099803,119286,69.58,357,381,357,464,250,357,369.70,0.54,0,-7190,393,375,359,341,325,367,333,372,107,500,240,1,1,74439675,280,-2.10,0.38,12,0.16,-179.00,992.00,848,20240103,-55.66,343,20241209,9.62,848,-55.66,20240103,343,9.62,20241209,848,-55.66,20240103,343,9.62,20241209,0.01,N,035620,500,372 억,,398767,N,N,0,N,00,N
20241210,120420,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,377,20,2,5.60,31231635,84980,49.57,357,381,357,464,250,357,367.52,0.54,0,-5537,393,375,359,341,325,367,333,372,107,500,240,1,1,74439675,281,-2.11,0.38,12,0.11,-179.00,992.00,848,20240103,-55.54,343,20241209,9.91,848,-55.54,20240103,343,9.91,20241209,848,-55.54,20240103,343,9.91,20241209,0.01,N,035620,500,372 억,,398767,N,N,0,N,00,N
20241210,110420,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,377,20,2,5.60,28407339,77476,45.19,357,381,357,464,250,357,366.66,0.54,0,-5626,393,375,359,341,325,367,333,372,107,500,240,1,1,74439675,281,-2.11,0.38,12,0.10,-179.00,992.00,848,20240103,-55.54,343,20241209,9.91,848,-55.54,20240103,343,9.91,20241209,848,-55.54,20240103,343,9.91,20241209,0.01,N,035620,500,372 억,,398767,N,N,0,N,00,N
20241210,100420,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,378,21,2,5.88,22744920,62445,36.43,357,378,357,464,250,357,364.24,0.54,0,-4226,393,375,359,341,325,367,333,372,107,500,240,1,1,74439675,281,-2.11,0.38,12,0.08,-179.00,992.00,848,20240103,-55.42,343,20241209,10.20,848,-55.42,20240103,343,10.20,20241209,848,-55.42,20240103,343,10.20,20241209,0.01,N,035620,500,372 억,,398767,N,N,0,N,00,N
20241210,090423,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,357,0,3,0.00,2664291,7463,4.35,357,357,357,464,250,357,357.00,0.54,0,0,393,375,359,341,325,367,333,372,107,500,240,1,1,74439675,266,-1.99,0.36,12,0.01,-179.00,992.00,848,20240103,-57.90,343,20241209,4.08,848,-57.90,20240103,343,4.08,20241209,848,-57.90,20240103,343,4.08,20241209,0.01,N,035620,500,372 억,,398767,N,N,0,N,00,N
20241209,160418,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,357,-20,5,-5.31,59489946,167716,58.21,377,377,343,490,264,377,354.71,0.54,0,-4688,435,405,391,361,347,399,355,372,113,500,260,1,1,74439675,266,-1.99,0.36,12,0.23,-179.00,992.00,848,20240103,-57.90,343,20241209,4.08,848,-57.90,20240103,343,4.08,20241209,848,-57.90,20240103,343,4.08,20241209,0.01,N,035620,500,372 억,,403392,N,N,0,N,00,N
20241209,150421,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,358,-19,5,-5.04,54722680,154374,53.57,377,377,343,490,264,377,354.48,0.54,0,-4227,435,405,391,361,347,399,355,372,113,500,260,1,1,74439675,266,-2.00,0.36,12,0.21,-179.00,992.00,848,20240103,-57.78,343,20241209,4.37,848,-57.78,20240103,343,4.37,20241209,848,-57.78,20240103,343,4.37,20241209,0.01,N,035620,500,372 억,,403392,N,N,0,N,00,N
20241209,140420,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,362,-15,5,-3.98,49054966,138526,48.07,377,377,343,490,264,377,354.12,0.54,0,-3243,435,405,391,361,347,399,355,372,113,500,260,1,1,74439675,269,-2.02,0.36,12,0.19,-179.00,992.00,848,20240103,-57.31,343,20241209,5.54,848,-57.31,20240103,343,5.54,20241209,848,-57.31,20240103,343,5.54,20241209,0.01,N,035620,500,372 억,,403392,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 160421 57 100.00 KOSDAQ 오락문화 N N N N N 366 9 2 2.52 84493581 228297 133.17 357 381 357 464 250 357 370.12 0.54 0 -1085 393 375 359 341 325 367 333 372 107 500 240 1 1 74439675 272 -2.04 0.37 12 0.31 -179.00 992.00 848 20240103 -56.84 343 20241209 6.71 848 -56.84 20240103 343 6.71 20241209 848 -56.84 20240103 343 6.71 20241209 0.01 N 035620 500 372 억 398767 N N 0 N 00 N
3 20241210 150421 57 100.00 KOSDAQ 오락문화 N N N N N 369 12 2 3.36 77555337 209388 122.14 357 381 357 464 250 357 370.39 0.54 0 -806 393 375 359 341 325 367 333 372 107 500 240 1 1 74439675 275 -2.06 0.37 12 0.28 -179.00 992.00 848 20240103 -56.49 343 20241209 7.58 848 -56.49 20240103 343 7.58 20241209 848 -56.49 20240103 343 7.58 20241209 0.01 N 035620 500 372 억 398767 N N 0 N 00 N
4 20241210 140421 57 100.00 KOSDAQ 오락문화 N N N N N 375 18 2 5.04 47849756 129271 75.41 357 381 357 464 250 357 370.15 0.54 0 -6946 393 375 359 341 325 367 333 372 107 500 240 1 1 74439675 279 -2.09 0.38 12 0.17 -179.00 992.00 848 20240103 -55.78 343 20241209 9.33 848 -55.78 20240103 343 9.33 20241209 848 -55.78 20240103 343 9.33 20241209 0.01 N 035620 500 372 억 398767 N N 0 N 00 N
5 20241210 130420 57 100.00 KOSDAQ 오락문화 N N N N N 376 19 2 5.32 44099803 119286 69.58 357 381 357 464 250 357 369.70 0.54 0 -7190 393 375 359 341 325 367 333 372 107 500 240 1 1 74439675 280 -2.10 0.38 12 0.16 -179.00 992.00 848 20240103 -55.66 343 20241209 9.62 848 -55.66 20240103 343 9.62 20241209 848 -55.66 20240103 343 9.62 20241209 0.01 N 035620 500 372 억 398767 N N 0 N 00 N
6 20241210 120420 57 100.00 KOSDAQ 오락문화 N N N N N 377 20 2 5.60 31231635 84980 49.57 357 381 357 464 250 357 367.52 0.54 0 -5537 393 375 359 341 325 367 333 372 107 500 240 1 1 74439675 281 -2.11 0.38 12 0.11 -179.00 992.00 848 20240103 -55.54 343 20241209 9.91 848 -55.54 20240103 343 9.91 20241209 848 -55.54 20240103 343 9.91 20241209 0.01 N 035620 500 372 억 398767 N N 0 N 00 N
7 20241210 110420 57 100.00 KOSDAQ 오락문화 N N N N N 377 20 2 5.60 28407339 77476 45.19 357 381 357 464 250 357 366.66 0.54 0 -5626 393 375 359 341 325 367 333 372 107 500 240 1 1 74439675 281 -2.11 0.38 12 0.10 -179.00 992.00 848 20240103 -55.54 343 20241209 9.91 848 -55.54 20240103 343 9.91 20241209 848 -55.54 20240103 343 9.91 20241209 0.01 N 035620 500 372 억 398767 N N 0 N 00 N
8 20241210 100420 57 100.00 KOSDAQ 오락문화 N N N N N 378 21 2 5.88 22744920 62445 36.43 357 378 357 464 250 357 364.24 0.54 0 -4226 393 375 359 341 325 367 333 372 107 500 240 1 1 74439675 281 -2.11 0.38 12 0.08 -179.00 992.00 848 20240103 -55.42 343 20241209 10.20 848 -55.42 20240103 343 10.20 20241209 848 -55.42 20240103 343 10.20 20241209 0.01 N 035620 500 372 억 398767 N N 0 N 00 N
9 20241210 090423 57 100.00 KOSDAQ 오락문화 N N N N N 357 0 3 0.00 2664291 7463 4.35 357 357 357 464 250 357 357.00 0.54 0 0 393 375 359 341 325 367 333 372 107 500 240 1 1 74439675 266 -1.99 0.36 12 0.01 -179.00 992.00 848 20240103 -57.90 343 20241209 4.08 848 -57.90 20240103 343 4.08 20241209 848 -57.90 20240103 343 4.08 20241209 0.01 N 035620 500 372 억 398767 N N 0 N 00 N
10 20241209 160418 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 357 -20 5 -5.31 59489946 167716 58.21 377 377 343 490 264 377 354.71 0.54 0 -4688 435 405 391 361 347 399 355 372 113 500 260 1 1 74439675 266 -1.99 0.36 12 0.23 -179.00 992.00 848 20240103 -57.90 343 20241209 4.08 848 -57.90 20240103 343 4.08 20241209 848 -57.90 20240103 343 4.08 20241209 0.01 N 035620 500 372 억 403392 N N 0 N 00 N
11 20241209 150421 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 358 -19 5 -5.04 54722680 154374 53.57 377 377 343 490 264 377 354.48 0.54 0 -4227 435 405 391 361 347 399 355 372 113 500 260 1 1 74439675 266 -2.00 0.36 12 0.21 -179.00 992.00 848 20240103 -57.78 343 20241209 4.37 848 -57.78 20240103 343 4.37 20241209 848 -57.78 20240103 343 4.37 20241209 0.01 N 035620 500 372 억 403392 N N 0 N 00 N
12 20241209 140420 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 362 -15 5 -3.98 49054966 138526 48.07 377 377 343 490 264 377 354.12 0.54 0 -3243 435 405 391 361 347 399 355 372 113 500 260 1 1 74439675 269 -2.02 0.36 12 0.19 -179.00 992.00 848 20240103 -57.31 343 20241209 5.54 848 -57.31 20240103 343 5.54 20241209 848 -57.31 20240103 343 5.54 20241209 0.01 N 035620 500 372 억 403392 N N 0 N 00 N