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
036000/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
20241210,160423,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,130,2,6.84,2590063101,1257324,90.70,1900,2180,1900,2470,1330,1900,2059.99,0.51,0,214459,2353,2126,1963,1736,1573,2045,1655,116,570,500,1400,5,1,23034277,468,5.19,0.36,12,5.46,391.00,5677.00,3600,20241014,-43.61,1605,20240819,26.48,3600,-43.61,20241014,1605,26.48,20240819,3600,-43.61,20241014,1605,26.48,20240819,0.01,N,036000,500,116 억,,117615,N,N,0,N,00,N
20241210,150423,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,130,2,6.84,2471111166,1198821,86.48,1900,2180,1900,2470,1330,1900,2061.28,0.51,0,195654,2353,2126,1963,1736,1573,2045,1655,116,570,500,1400,5,1,23034277,468,5.19,0.36,12,5.20,391.00,5677.00,3600,20241014,-43.61,1605,20240819,26.48,3600,-43.61,20241014,1605,26.48,20240819,3600,-43.61,20241014,1605,26.48,20240819,0.01,N,036000,500,116 억,,117615,N,N,0,N,00,N
20241210,140422,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2045,145,2,7.63,2282998023,1105500,79.75,1900,2180,1900,2470,1330,1900,2065.13,0.51,0,173945,2353,2126,1963,1736,1573,2045,1655,116,570,500,1400,5,1,23034277,471,5.23,0.36,12,4.80,391.00,5677.00,3600,20241014,-43.19,1605,20240819,27.41,3600,-43.19,20241014,1605,27.41,20240819,3600,-43.19,20241014,1605,27.41,20240819,0.01,N,036000,500,116 억,,117615,N,N,0,N,00,N
20241210,130422,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2030,130,2,6.84,2205898193,1067568,77.01,1900,2180,1900,2470,1330,1900,2066.28,0.51,0,172435,2353,2126,1963,1736,1573,2045,1655,116,570,500,1400,5,1,23034277,468,5.19,0.36,12,4.63,391.00,5677.00,3600,20241014,-43.61,1605,20240819,26.48,3600,-43.61,20241014,1605,26.48,20240819,3600,-43.61,20241014,1605,26.48,20240819,0.01,N,036000,500,116 억,,117615,N,N,0,N,00,N
20241210,120422,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2055,155,2,8.16,2089987343,1010309,72.88,1900,2180,1900,2470,1330,1900,2068.66,0.51,0,173476,2353,2126,1963,1736,1573,2045,1655,116,570,500,1400,5,1,23034277,473,5.26,0.36,12,4.39,391.00,5677.00,3600,20241014,-42.92,1605,20240819,28.04,3600,-42.92,20241014,1605,28.04,20240819,3600,-42.92,20241014,1605,28.04,20240819,0.01,N,036000,500,116 억,,117615,N,N,0,N,00,N
20241210,110421,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2040,140,2,7.37,1884383013,909491,65.61,1900,2180,1900,2470,1330,1900,2071.91,0.51,0,152709,2353,2126,1963,1736,1573,2045,1655,116,570,500,1400,5,1,23034277,470,5.22,0.36,12,3.95,391.00,5677.00,3600,20241014,-43.33,1605,20240819,27.10,3600,-43.33,20241014,1605,27.10,20240819,3600,-43.33,20241014,1605,27.10,20240819,0.01,N,036000,500,116 억,,117615,N,N,0,N,00,N
20241210,100422,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2055,155,2,8.16,1547420788,744600,53.71,1900,2180,1900,2470,1330,1900,2078.19,0.51,0,107281,2353,2126,1963,1736,1573,2045,1655,116,570,500,1400,5,1,23034277,473,5.26,0.36,12,3.23,391.00,5677.00,3600,20241014,-42.92,1605,20240819,28.04,3600,-42.92,20241014,1605,28.04,20240819,3600,-42.92,20241014,1605,28.04,20240819,0.01,N,036000,500,116 억,,117615,N,N,0,N,00,N
20241210,090424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1908,8,2,0.42,23784840,12473,0.90,1900,1918,1900,2470,1330,1900,1906.91,0.51,0,5774,2353,2126,1963,1736,1573,2045,1655,116,570,500,1400,1,1,23034277,439,4.88,0.34,12,0.05,391.00,5677.00,3600,20241014,-47.00,1605,20240819,18.88,3600,-47.00,20241014,1605,18.88,20240819,3600,-47.00,20241014,1605,18.88,20240819,0.01,N,036000,500,116 억,,117615,N,N,0,N,00,N
20241209,160420,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1900,-100,5,-5.00,2662211698,1381973,18.15,2080,2190,1800,2600,1400,2000,1926.41,0.29,0,50891,2666,2332,2166,1832,1666,2250,1750,116,600,500,1480,1,1,23034277,438,4.86,0.33,12,6.00,391.00,5677.00,3600,20241014,-47.22,1605,20240819,18.38,3600,-47.22,20241014,1605,18.38,20240819,3600,-47.22,20241014,1605,18.38,20240819,0.00,N,036000,500,116 억,,67343,N,N,0,N,00,N
20241209,150423,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1885,-115,5,-5.75,2458965454,1274890,16.75,2080,2190,1800,2600,1400,2000,1928.75,0.29,0,24013,2666,2332,2166,1832,1666,2250,1750,116,600,500,1480,1,1,23034277,434,4.82,0.33,12,5.53,391.00,5677.00,3600,20241014,-47.64,1605,20240819,17.45,3600,-47.64,20241014,1605,17.45,20240819,3600,-47.64,20241014,1605,17.45,20240819,0.00,N,036000,500,116 억,,67343,N,N,0,N,00,N
20241209,140421,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1907,-93,5,-4.65,2328482445,1206450,15.85,2080,2190,1800,2600,1400,2000,1930.01,0.29,0,-1233,2666,2332,2166,1832,1666,2250,1750,116,600,500,1480,1,1,23034277,439,4.88,0.34,12,5.24,391.00,5677.00,3600,20241014,-47.03,1605,20240819,18.82,3600,-47.03,20241014,1605,18.82,20240819,3600,-47.03,20241014,1605,18.82,20240819,0.00,N,036000,500,116 억,,67343,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 160423 57 100.00 KOSDAQ 오락문화 N N N N N 2030 130 2 6.84 2590063101 1257324 90.70 1900 2180 1900 2470 1330 1900 2059.99 0.51 0 214459 2353 2126 1963 1736 1573 2045 1655 116 570 500 1400 5 1 23034277 468 5.19 0.36 12 5.46 391.00 5677.00 3600 20241014 -43.61 1605 20240819 26.48 3600 -43.61 20241014 1605 26.48 20240819 3600 -43.61 20241014 1605 26.48 20240819 0.01 N 036000 500 116 억 117615 N N 0 N 00 N
3 20241210 150423 57 100.00 KOSDAQ 오락문화 N N N N N 2030 130 2 6.84 2471111166 1198821 86.48 1900 2180 1900 2470 1330 1900 2061.28 0.51 0 195654 2353 2126 1963 1736 1573 2045 1655 116 570 500 1400 5 1 23034277 468 5.19 0.36 12 5.20 391.00 5677.00 3600 20241014 -43.61 1605 20240819 26.48 3600 -43.61 20241014 1605 26.48 20240819 3600 -43.61 20241014 1605 26.48 20240819 0.01 N 036000 500 116 억 117615 N N 0 N 00 N
4 20241210 140422 57 100.00 KOSDAQ 오락문화 N N N N N 2045 145 2 7.63 2282998023 1105500 79.75 1900 2180 1900 2470 1330 1900 2065.13 0.51 0 173945 2353 2126 1963 1736 1573 2045 1655 116 570 500 1400 5 1 23034277 471 5.23 0.36 12 4.80 391.00 5677.00 3600 20241014 -43.19 1605 20240819 27.41 3600 -43.19 20241014 1605 27.41 20240819 3600 -43.19 20241014 1605 27.41 20240819 0.01 N 036000 500 116 억 117615 N N 0 N 00 N
5 20241210 130422 57 100.00 KOSDAQ 오락문화 N N N N N 2030 130 2 6.84 2205898193 1067568 77.01 1900 2180 1900 2470 1330 1900 2066.28 0.51 0 172435 2353 2126 1963 1736 1573 2045 1655 116 570 500 1400 5 1 23034277 468 5.19 0.36 12 4.63 391.00 5677.00 3600 20241014 -43.61 1605 20240819 26.48 3600 -43.61 20241014 1605 26.48 20240819 3600 -43.61 20241014 1605 26.48 20240819 0.01 N 036000 500 116 억 117615 N N 0 N 00 N
6 20241210 120422 57 100.00 KOSDAQ 오락문화 N N N N N 2055 155 2 8.16 2089987343 1010309 72.88 1900 2180 1900 2470 1330 1900 2068.66 0.51 0 173476 2353 2126 1963 1736 1573 2045 1655 116 570 500 1400 5 1 23034277 473 5.26 0.36 12 4.39 391.00 5677.00 3600 20241014 -42.92 1605 20240819 28.04 3600 -42.92 20241014 1605 28.04 20240819 3600 -42.92 20241014 1605 28.04 20240819 0.01 N 036000 500 116 억 117615 N N 0 N 00 N
7 20241210 110421 57 100.00 KOSDAQ 오락문화 N N N N N 2040 140 2 7.37 1884383013 909491 65.61 1900 2180 1900 2470 1330 1900 2071.91 0.51 0 152709 2353 2126 1963 1736 1573 2045 1655 116 570 500 1400 5 1 23034277 470 5.22 0.36 12 3.95 391.00 5677.00 3600 20241014 -43.33 1605 20240819 27.10 3600 -43.33 20241014 1605 27.10 20240819 3600 -43.33 20241014 1605 27.10 20240819 0.01 N 036000 500 116 억 117615 N N 0 N 00 N
8 20241210 100422 57 100.00 KOSDAQ 오락문화 N N N N N 2055 155 2 8.16 1547420788 744600 53.71 1900 2180 1900 2470 1330 1900 2078.19 0.51 0 107281 2353 2126 1963 1736 1573 2045 1655 116 570 500 1400 5 1 23034277 473 5.26 0.36 12 3.23 391.00 5677.00 3600 20241014 -42.92 1605 20240819 28.04 3600 -42.92 20241014 1605 28.04 20240819 3600 -42.92 20241014 1605 28.04 20240819 0.01 N 036000 500 116 억 117615 N N 0 N 00 N
9 20241210 090424 57 100.00 KOSDAQ 오락문화 N N N N N 1908 8 2 0.42 23784840 12473 0.90 1900 1918 1900 2470 1330 1900 1906.91 0.51 0 5774 2353 2126 1963 1736 1573 2045 1655 116 570 500 1400 1 1 23034277 439 4.88 0.34 12 0.05 391.00 5677.00 3600 20241014 -47.00 1605 20240819 18.88 3600 -47.00 20241014 1605 18.88 20240819 3600 -47.00 20241014 1605 18.88 20240819 0.01 N 036000 500 116 억 117615 N N 0 N 00 N
10 20241209 160420 57 100.00 KOSDAQ 오락문화 N N N N N 1900 -100 5 -5.00 2662211698 1381973 18.15 2080 2190 1800 2600 1400 2000 1926.41 0.29 0 50891 2666 2332 2166 1832 1666 2250 1750 116 600 500 1480 1 1 23034277 438 4.86 0.33 12 6.00 391.00 5677.00 3600 20241014 -47.22 1605 20240819 18.38 3600 -47.22 20241014 1605 18.38 20240819 3600 -47.22 20241014 1605 18.38 20240819 0.00 N 036000 500 116 억 67343 N N 0 N 00 N
11 20241209 150423 57 100.00 KOSDAQ 오락문화 N N N N N 1885 -115 5 -5.75 2458965454 1274890 16.75 2080 2190 1800 2600 1400 2000 1928.75 0.29 0 24013 2666 2332 2166 1832 1666 2250 1750 116 600 500 1480 1 1 23034277 434 4.82 0.33 12 5.53 391.00 5677.00 3600 20241014 -47.64 1605 20240819 17.45 3600 -47.64 20241014 1605 17.45 20240819 3600 -47.64 20241014 1605 17.45 20240819 0.00 N 036000 500 116 억 67343 N N 0 N 00 N
12 20241209 140421 57 100.00 KOSDAQ 오락문화 N N N N N 1907 -93 5 -4.65 2328482445 1206450 15.85 2080 2190 1800 2600 1400 2000 1930.01 0.29 0 -1233 2666 2332 2166 1832 1666 2250 1750 116 600 500 1480 1 1 23034277 439 4.88 0.34 12 5.24 391.00 5677.00 3600 20241014 -47.03 1605 20240819 18.82 3600 -47.03 20241014 1605 18.82 20240819 3600 -47.03 20241014 1605 18.82 20240819 0.00 N 036000 500 116 억 67343 N N 0 N 00 N