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
053290/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
20241210,160525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3395,315,2,10.23,605008440,183634,75.63,3080,3440,3080,4000,2160,3080,3294.61,1.25,0,86072,3503,3291,3178,2966,2853,3235,2910,83,920,500,1900,5,1,16526307,561,52.23,0.66,12,1.11,65.00,5171.00,6350,20240130,-46.54,2745,20240805,23.68,6350,-46.54,20240130,2745,23.68,20240805,6350,-46.54,20240130,2745,23.68,20240805,3.73,N,053290,500,82 억,,207387,N,N,0,N,00,N
20241210,150527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3390,310,2,10.06,571034570,173652,71.51,3080,3440,3080,4000,2160,3080,3288.38,1.25,0,77776,3503,3291,3178,2966,2853,3235,2910,83,920,500,1900,5,1,16526307,560,52.15,0.66,12,1.05,65.00,5171.00,6350,20240130,-46.61,2745,20240805,23.50,6350,-46.61,20240130,2745,23.50,20240805,6350,-46.61,20240130,2745,23.50,20240805,3.73,N,053290,500,82 억,,207387,N,N,0,N,00,N
20241210,140527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3395,315,2,10.23,533809820,162707,67.01,3080,3440,3080,4000,2160,3080,3280.80,1.25,0,70159,3503,3291,3178,2966,2853,3235,2910,83,920,500,1900,5,1,16526307,561,52.23,0.66,12,0.98,65.00,5171.00,6350,20240130,-46.54,2745,20240805,23.68,6350,-46.54,20240130,2745,23.68,20240805,6350,-46.54,20240130,2745,23.68,20240805,3.73,N,053290,500,82 억,,207387,N,N,0,N,00,N
20241210,130526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3380,300,2,9.74,499662785,152609,62.85,3080,3440,3080,4000,2160,3080,3274.14,1.25,0,66332,3503,3291,3178,2966,2853,3235,2910,83,920,500,1900,5,1,16526307,559,52.00,0.65,12,0.92,65.00,5171.00,6350,20240130,-46.77,2745,20240805,23.13,6350,-46.77,20240130,2745,23.13,20240805,6350,-46.77,20240130,2745,23.13,20240805,3.73,N,053290,500,82 억,,207387,N,N,0,N,00,N
20241210,120526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3340,260,2,8.44,385990940,119120,49.06,3080,3375,3080,4000,2160,3080,3240.35,1.25,0,64137,3503,3291,3178,2966,2853,3235,2910,83,920,500,1900,5,1,16526307,552,51.38,0.65,12,0.72,65.00,5171.00,6350,20240130,-47.40,2745,20240805,21.68,6350,-47.40,20240130,2745,21.68,20240805,6350,-47.40,20240130,2745,21.68,20240805,3.73,N,053290,500,82 억,,207387,N,N,0,N,00,N
20241210,110525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3320,240,2,7.79,332657700,103180,42.49,3080,3340,3080,4000,2160,3080,3224.05,1.25,0,54728,3503,3291,3178,2966,2853,3235,2910,83,920,500,1900,5,1,16526307,549,51.08,0.64,12,0.62,65.00,5171.00,6350,20240130,-47.72,2745,20240805,20.95,6350,-47.72,20240130,2745,20.95,20240805,6350,-47.72,20240130,2745,20.95,20240805,3.73,N,053290,500,82 억,,207387,N,N,0,N,00,N
20241210,100525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3255,175,2,5.68,195151795,61486,25.32,3080,3265,3080,4000,2160,3080,3173.92,1.25,0,35020,3503,3291,3178,2966,2853,3235,2910,83,920,500,1900,5,1,16526307,538,50.08,0.63,12,0.37,65.00,5171.00,6350,20240130,-48.74,2745,20240805,18.58,6350,-48.74,20240130,2745,18.58,20240805,6350,-48.74,20240130,2745,18.58,20240805,3.73,N,053290,500,82 억,,207387,N,N,0,N,00,N
20241210,090529,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3180,100,2,3.25,92702330,29765,12.26,3080,3205,3080,4000,2160,3080,3114.47,1.25,0,19663,3503,3291,3178,2966,2853,3235,2910,83,920,500,1900,5,1,16526307,526,48.92,0.61,12,0.18,65.00,5171.00,6350,20240130,-49.92,2745,20240805,15.85,6350,-49.92,20240130,2745,15.85,20240805,6350,-49.92,20240130,2745,15.85,20240805,3.73,N,053290,500,82 억,,207387,N,N,0,N,00,N
20241209,160524,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3080,-310,5,-9.14,757020315,240462,43.31,3300,3390,3065,4405,2375,3390,3147.72,1.42,0,-27790,3766,3577,3416,3227,3066,3497,3147,83,1015,500,2100,5,1,16526307,509,47.38,0.60,12,1.46,65.00,5171.00,6350,20240130,-51.50,2745,20240805,12.20,6350,-51.50,20240130,2745,12.20,20240805,6350,-51.50,20240130,2745,12.20,20240805,3.66,N,053290,500,82 억,,234415,N,N,0,N,00,N
20241209,150526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3095,-295,5,-8.70,683767960,216661,39.03,3300,3390,3065,4405,2375,3390,3155.38,1.42,0,-21745,3766,3577,3416,3227,3066,3497,3147,83,1015,500,2100,5,1,16526307,511,47.62,0.60,12,1.31,65.00,5171.00,6350,20240130,-51.26,2745,20240805,12.75,6350,-51.26,20240130,2745,12.75,20240805,6350,-51.26,20240130,2745,12.75,20240805,3.66,N,053290,500,82 억,,234415,N,N,0,N,00,N
20241209,140526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3155,-235,5,-6.93,622833060,197005,35.49,3300,3390,3065,4405,2375,3390,3160.91,1.42,0,-23397,3766,3577,3416,3227,3066,3497,3147,83,1015,500,2100,5,1,16526307,521,48.54,0.61,12,1.19,65.00,5171.00,6350,20240130,-50.31,2745,20240805,14.94,6350,-50.31,20240130,2745,14.94,20240805,6350,-50.31,20240130,2745,14.94,20240805,3.66,N,053290,500,82 억,,234415,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 160525 57 100.00 KOSDAQ 오락문화 N N N N N 3395 315 2 10.23 605008440 183634 75.63 3080 3440 3080 4000 2160 3080 3294.61 1.25 0 86072 3503 3291 3178 2966 2853 3235 2910 83 920 500 1900 5 1 16526307 561 52.23 0.66 12 1.11 65.00 5171.00 6350 20240130 -46.54 2745 20240805 23.68 6350 -46.54 20240130 2745 23.68 20240805 6350 -46.54 20240130 2745 23.68 20240805 3.73 N 053290 500 82 억 207387 N N 0 N 00 N
3 20241210 150527 57 100.00 KOSDAQ 오락문화 N N N N N 3390 310 2 10.06 571034570 173652 71.51 3080 3440 3080 4000 2160 3080 3288.38 1.25 0 77776 3503 3291 3178 2966 2853 3235 2910 83 920 500 1900 5 1 16526307 560 52.15 0.66 12 1.05 65.00 5171.00 6350 20240130 -46.61 2745 20240805 23.50 6350 -46.61 20240130 2745 23.50 20240805 6350 -46.61 20240130 2745 23.50 20240805 3.73 N 053290 500 82 억 207387 N N 0 N 00 N
4 20241210 140527 57 100.00 KOSDAQ 오락문화 N N N N N 3395 315 2 10.23 533809820 162707 67.01 3080 3440 3080 4000 2160 3080 3280.80 1.25 0 70159 3503 3291 3178 2966 2853 3235 2910 83 920 500 1900 5 1 16526307 561 52.23 0.66 12 0.98 65.00 5171.00 6350 20240130 -46.54 2745 20240805 23.68 6350 -46.54 20240130 2745 23.68 20240805 6350 -46.54 20240130 2745 23.68 20240805 3.73 N 053290 500 82 억 207387 N N 0 N 00 N
5 20241210 130526 57 100.00 KOSDAQ 오락문화 N N N N N 3380 300 2 9.74 499662785 152609 62.85 3080 3440 3080 4000 2160 3080 3274.14 1.25 0 66332 3503 3291 3178 2966 2853 3235 2910 83 920 500 1900 5 1 16526307 559 52.00 0.65 12 0.92 65.00 5171.00 6350 20240130 -46.77 2745 20240805 23.13 6350 -46.77 20240130 2745 23.13 20240805 6350 -46.77 20240130 2745 23.13 20240805 3.73 N 053290 500 82 억 207387 N N 0 N 00 N
6 20241210 120526 57 100.00 KOSDAQ 오락문화 N N N N N 3340 260 2 8.44 385990940 119120 49.06 3080 3375 3080 4000 2160 3080 3240.35 1.25 0 64137 3503 3291 3178 2966 2853 3235 2910 83 920 500 1900 5 1 16526307 552 51.38 0.65 12 0.72 65.00 5171.00 6350 20240130 -47.40 2745 20240805 21.68 6350 -47.40 20240130 2745 21.68 20240805 6350 -47.40 20240130 2745 21.68 20240805 3.73 N 053290 500 82 억 207387 N N 0 N 00 N
7 20241210 110525 57 100.00 KOSDAQ 오락문화 N N N N N 3320 240 2 7.79 332657700 103180 42.49 3080 3340 3080 4000 2160 3080 3224.05 1.25 0 54728 3503 3291 3178 2966 2853 3235 2910 83 920 500 1900 5 1 16526307 549 51.08 0.64 12 0.62 65.00 5171.00 6350 20240130 -47.72 2745 20240805 20.95 6350 -47.72 20240130 2745 20.95 20240805 6350 -47.72 20240130 2745 20.95 20240805 3.73 N 053290 500 82 억 207387 N N 0 N 00 N
8 20241210 100525 57 100.00 KOSDAQ 오락문화 N N N N N 3255 175 2 5.68 195151795 61486 25.32 3080 3265 3080 4000 2160 3080 3173.92 1.25 0 35020 3503 3291 3178 2966 2853 3235 2910 83 920 500 1900 5 1 16526307 538 50.08 0.63 12 0.37 65.00 5171.00 6350 20240130 -48.74 2745 20240805 18.58 6350 -48.74 20240130 2745 18.58 20240805 6350 -48.74 20240130 2745 18.58 20240805 3.73 N 053290 500 82 억 207387 N N 0 N 00 N
9 20241210 090529 57 100.00 KOSDAQ 오락문화 N N N N N 3180 100 2 3.25 92702330 29765 12.26 3080 3205 3080 4000 2160 3080 3114.47 1.25 0 19663 3503 3291 3178 2966 2853 3235 2910 83 920 500 1900 5 1 16526307 526 48.92 0.61 12 0.18 65.00 5171.00 6350 20240130 -49.92 2745 20240805 15.85 6350 -49.92 20240130 2745 15.85 20240805 6350 -49.92 20240130 2745 15.85 20240805 3.73 N 053290 500 82 억 207387 N N 0 N 00 N
10 20241209 160524 57 100.00 KOSDAQ 오락문화 N N N N N 3080 -310 5 -9.14 757020315 240462 43.31 3300 3390 3065 4405 2375 3390 3147.72 1.42 0 -27790 3766 3577 3416 3227 3066 3497 3147 83 1015 500 2100 5 1 16526307 509 47.38 0.60 12 1.46 65.00 5171.00 6350 20240130 -51.50 2745 20240805 12.20 6350 -51.50 20240130 2745 12.20 20240805 6350 -51.50 20240130 2745 12.20 20240805 3.66 N 053290 500 82 억 234415 N N 0 N 00 N
11 20241209 150526 57 100.00 KOSDAQ 오락문화 N N N N N 3095 -295 5 -8.70 683767960 216661 39.03 3300 3390 3065 4405 2375 3390 3155.38 1.42 0 -21745 3766 3577 3416 3227 3066 3497 3147 83 1015 500 2100 5 1 16526307 511 47.62 0.60 12 1.31 65.00 5171.00 6350 20240130 -51.26 2745 20240805 12.75 6350 -51.26 20240130 2745 12.75 20240805 6350 -51.26 20240130 2745 12.75 20240805 3.66 N 053290 500 82 억 234415 N N 0 N 00 N
12 20241209 140526 57 100.00 KOSDAQ 오락문화 N N N N N 3155 -235 5 -6.93 622833060 197005 35.49 3300 3390 3065 4405 2375 3390 3160.91 1.42 0 -23397 3766 3577 3416 3227 3066 3497 3147 83 1015 500 2100 5 1 16526307 521 48.54 0.61 12 1.19 65.00 5171.00 6350 20240130 -50.31 2745 20240805 14.94 6350 -50.31 20240130 2745 14.94 20240805 6350 -50.31 20240130 2745 14.94 20240805 3.66 N 053290 500 82 억 234415 N N 0 N 00 N