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
054780/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
20241210,160532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4530,305,2,7.22,1257643755,269110,275.75,4140,5000,4140,5490,2960,4225,4673.48,7.47,0,-7661,4718,4471,4348,4101,3978,4410,4040,98,1265,500,3120,5,1,19547793,886,-16.41,1.51,12,1.38,-276.00,3004.00,8090,20240110,-44.00,3875,20241115,16.90,8090,-44.00,20240110,3875,16.90,20241115,8090,-44.00,20240110,3875,16.90,20241115,2.34,N,054780,500,97 억,,1459793,N,N,8,N,00,N
20241210,150534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,335,2,7.93,1188782565,254012,260.28,4140,5000,4140,5490,2960,4225,4680.03,7.47,0,-11057,4718,4471,4348,4101,3978,4410,4040,98,1265,500,3120,5,1,19547793,891,-16.52,1.52,12,1.30,-276.00,3004.00,8090,20240110,-43.63,3875,20241115,17.68,8090,-43.63,20240110,3875,17.68,20241115,8090,-43.63,20240110,3875,17.68,20241115,2.34,N,054780,500,97 억,,1459793,N,N,40,N,00,N
20241210,140534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4565,340,2,8.05,242623035,54473,55.82,4140,4620,4140,5490,2960,4225,4454.01,7.47,0,25763,4718,4471,4348,4101,3978,4410,4040,98,1265,500,3120,5,1,19547793,892,-16.54,1.52,12,0.28,-276.00,3004.00,8090,20240110,-43.57,3875,20241115,17.81,8090,-43.57,20240110,3875,17.81,20241115,8090,-43.57,20240110,3875,17.81,20241115,2.34,N,054780,500,97 억,,1459793,N,N,40,N,00,N
20241210,130532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4570,345,2,8.17,199557655,45073,46.19,4140,4580,4140,5490,2960,4225,4427.43,7.47,0,21772,4718,4471,4348,4101,3978,4410,4040,98,1265,500,3120,5,1,19547793,893,-16.56,1.52,12,0.23,-276.00,3004.00,8090,20240110,-43.51,3875,20241115,17.94,8090,-43.51,20240110,3875,17.94,20241115,8090,-43.51,20240110,3875,17.94,20241115,2.34,N,054780,500,97 억,,1459793,N,N,40,N,00,N
20241210,120533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4555,330,2,7.81,173970285,39457,40.43,4140,4555,4140,5490,2960,4225,4409.11,7.47,0,18694,4718,4471,4348,4101,3978,4410,4040,98,1265,500,3120,5,1,19547793,890,-16.50,1.52,12,0.20,-276.00,3004.00,8090,20240110,-43.70,3875,20241115,17.55,8090,-43.70,20240110,3875,17.55,20241115,8090,-43.70,20240110,3875,17.55,20241115,2.34,N,054780,500,97 억,,1459793,N,N,40,N,00,N
20241210,110532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4480,255,2,6.04,149935960,34141,34.98,4140,4520,4140,5490,2960,4225,4391.67,7.47,0,15904,4718,4471,4348,4101,3978,4410,4040,98,1265,500,3120,5,1,19547793,876,-16.23,1.49,12,0.17,-276.00,3004.00,8090,20240110,-44.62,3875,20241115,15.61,8090,-44.62,20240110,3875,15.61,20241115,8090,-44.62,20240110,3875,15.61,20241115,2.34,N,054780,500,97 억,,1459793,N,N,40,N,00,N
20241210,100532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4500,275,2,6.51,77862145,18008,18.45,4140,4505,4140,5490,2960,4225,4323.75,7.47,0,5616,4718,4471,4348,4101,3978,4410,4040,98,1265,500,3120,5,1,19547793,880,-16.30,1.50,12,0.09,-276.00,3004.00,8090,20240110,-44.38,3875,20241115,16.13,8090,-44.38,20240110,3875,16.13,20241115,8090,-44.38,20240110,3875,16.13,20241115,2.34,N,054780,500,97 억,,1459793,N,N,40,N,00,N
20241210,090536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4360,135,2,3.20,34514600,8229,8.43,4140,4360,4140,5490,2960,4225,4194.26,7.47,0,3693,4718,4471,4348,4101,3978,4410,4040,98,1265,500,3120,5,1,19547793,852,-15.80,1.45,12,0.04,-276.00,3004.00,8090,20240110,-46.11,3875,20241115,12.52,8090,-46.11,20240110,3875,12.52,20241115,8090,-46.11,20240110,3875,12.52,20241115,2.34,N,054780,500,97 억,,1459793,N,N,40,N,00,N
20241209,160531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4225,-455,5,-9.72,420970555,96837,106.13,4555,4595,4225,6080,3280,4680,4347.24,7.44,0,5457,5143,4911,4723,4491,4303,4817,4397,98,1400,500,3460,5,1,19547793,826,-15.31,1.41,12,0.50,-276.00,3004.00,8090,20240110,-47.78,3875,20241115,9.03,8090,-47.78,20240110,3875,9.03,20241115,8090,-47.78,20240110,3875,9.03,20241115,2.30,N,054780,500,97 억,,1454227,N,N,40,N,00,N
20241209,150533,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4265,-415,5,-8.87,395208305,90760,99.47,4555,4595,4235,6080,3280,4680,4354.43,7.44,0,5052,5143,4911,4723,4491,4303,4817,4397,98,1400,500,3460,5,1,19547793,834,-15.45,1.42,12,0.46,-276.00,3004.00,8090,20240110,-47.28,3875,20241115,10.06,8090,-47.28,20240110,3875,10.06,20241115,8090,-47.28,20240110,3875,10.06,20241115,2.30,N,054780,500,97 억,,1454227,N,N,242,N,00,N
20241209,140532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4400,-280,5,-5.98,310414985,71183,78.01,4555,4595,4240,6080,3280,4680,4360.80,7.44,0,3154,5143,4911,4723,4491,4303,4817,4397,98,1400,500,3460,5,1,19547793,860,-15.94,1.46,12,0.36,-276.00,3004.00,8090,20240110,-45.61,3875,20241115,13.55,8090,-45.61,20240110,3875,13.55,20241115,8090,-45.61,20240110,3875,13.55,20241115,2.30,N,054780,500,97 억,,1454227,N,N,242,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 160532 57 100.00 KOSDAQ 오락문화 N N N N N 4530 305 2 7.22 1257643755 269110 275.75 4140 5000 4140 5490 2960 4225 4673.48 7.47 0 -7661 4718 4471 4348 4101 3978 4410 4040 98 1265 500 3120 5 1 19547793 886 -16.41 1.51 12 1.38 -276.00 3004.00 8090 20240110 -44.00 3875 20241115 16.90 8090 -44.00 20240110 3875 16.90 20241115 8090 -44.00 20240110 3875 16.90 20241115 2.34 N 054780 500 97 억 1459793 N N 8 N 00 N
3 20241210 150534 57 100.00 KOSDAQ 오락문화 N N N N N 4560 335 2 7.93 1188782565 254012 260.28 4140 5000 4140 5490 2960 4225 4680.03 7.47 0 -11057 4718 4471 4348 4101 3978 4410 4040 98 1265 500 3120 5 1 19547793 891 -16.52 1.52 12 1.30 -276.00 3004.00 8090 20240110 -43.63 3875 20241115 17.68 8090 -43.63 20240110 3875 17.68 20241115 8090 -43.63 20240110 3875 17.68 20241115 2.34 N 054780 500 97 억 1459793 N N 40 N 00 N
4 20241210 140534 57 100.00 KOSDAQ 오락문화 N N N N N 4565 340 2 8.05 242623035 54473 55.82 4140 4620 4140 5490 2960 4225 4454.01 7.47 0 25763 4718 4471 4348 4101 3978 4410 4040 98 1265 500 3120 5 1 19547793 892 -16.54 1.52 12 0.28 -276.00 3004.00 8090 20240110 -43.57 3875 20241115 17.81 8090 -43.57 20240110 3875 17.81 20241115 8090 -43.57 20240110 3875 17.81 20241115 2.34 N 054780 500 97 억 1459793 N N 40 N 00 N
5 20241210 130532 57 100.00 KOSDAQ 오락문화 N N N N N 4570 345 2 8.17 199557655 45073 46.19 4140 4580 4140 5490 2960 4225 4427.43 7.47 0 21772 4718 4471 4348 4101 3978 4410 4040 98 1265 500 3120 5 1 19547793 893 -16.56 1.52 12 0.23 -276.00 3004.00 8090 20240110 -43.51 3875 20241115 17.94 8090 -43.51 20240110 3875 17.94 20241115 8090 -43.51 20240110 3875 17.94 20241115 2.34 N 054780 500 97 억 1459793 N N 40 N 00 N
6 20241210 120533 57 100.00 KOSDAQ 오락문화 N N N N N 4555 330 2 7.81 173970285 39457 40.43 4140 4555 4140 5490 2960 4225 4409.11 7.47 0 18694 4718 4471 4348 4101 3978 4410 4040 98 1265 500 3120 5 1 19547793 890 -16.50 1.52 12 0.20 -276.00 3004.00 8090 20240110 -43.70 3875 20241115 17.55 8090 -43.70 20240110 3875 17.55 20241115 8090 -43.70 20240110 3875 17.55 20241115 2.34 N 054780 500 97 억 1459793 N N 40 N 00 N
7 20241210 110532 57 100.00 KOSDAQ 오락문화 N N N N N 4480 255 2 6.04 149935960 34141 34.98 4140 4520 4140 5490 2960 4225 4391.67 7.47 0 15904 4718 4471 4348 4101 3978 4410 4040 98 1265 500 3120 5 1 19547793 876 -16.23 1.49 12 0.17 -276.00 3004.00 8090 20240110 -44.62 3875 20241115 15.61 8090 -44.62 20240110 3875 15.61 20241115 8090 -44.62 20240110 3875 15.61 20241115 2.34 N 054780 500 97 억 1459793 N N 40 N 00 N
8 20241210 100532 57 100.00 KOSDAQ 오락문화 N N N N N 4500 275 2 6.51 77862145 18008 18.45 4140 4505 4140 5490 2960 4225 4323.75 7.47 0 5616 4718 4471 4348 4101 3978 4410 4040 98 1265 500 3120 5 1 19547793 880 -16.30 1.50 12 0.09 -276.00 3004.00 8090 20240110 -44.38 3875 20241115 16.13 8090 -44.38 20240110 3875 16.13 20241115 8090 -44.38 20240110 3875 16.13 20241115 2.34 N 054780 500 97 억 1459793 N N 40 N 00 N
9 20241210 090536 57 100.00 KOSDAQ 오락문화 N N N N N 4360 135 2 3.20 34514600 8229 8.43 4140 4360 4140 5490 2960 4225 4194.26 7.47 0 3693 4718 4471 4348 4101 3978 4410 4040 98 1265 500 3120 5 1 19547793 852 -15.80 1.45 12 0.04 -276.00 3004.00 8090 20240110 -46.11 3875 20241115 12.52 8090 -46.11 20240110 3875 12.52 20241115 8090 -46.11 20240110 3875 12.52 20241115 2.34 N 054780 500 97 억 1459793 N N 40 N 00 N
10 20241209 160531 57 100.00 KOSDAQ 오락문화 N N N N N 4225 -455 5 -9.72 420970555 96837 106.13 4555 4595 4225 6080 3280 4680 4347.24 7.44 0 5457 5143 4911 4723 4491 4303 4817 4397 98 1400 500 3460 5 1 19547793 826 -15.31 1.41 12 0.50 -276.00 3004.00 8090 20240110 -47.78 3875 20241115 9.03 8090 -47.78 20240110 3875 9.03 20241115 8090 -47.78 20240110 3875 9.03 20241115 2.30 N 054780 500 97 억 1454227 N N 40 N 00 N
11 20241209 150533 57 100.00 KOSDAQ 오락문화 N N N N N 4265 -415 5 -8.87 395208305 90760 99.47 4555 4595 4235 6080 3280 4680 4354.43 7.44 0 5052 5143 4911 4723 4491 4303 4817 4397 98 1400 500 3460 5 1 19547793 834 -15.45 1.42 12 0.46 -276.00 3004.00 8090 20240110 -47.28 3875 20241115 10.06 8090 -47.28 20240110 3875 10.06 20241115 8090 -47.28 20240110 3875 10.06 20241115 2.30 N 054780 500 97 억 1454227 N N 242 N 00 N
12 20241209 140532 57 100.00 KOSDAQ 오락문화 N N N N N 4400 -280 5 -5.98 310414985 71183 78.01 4555 4595 4240 6080 3280 4680 4360.80 7.44 0 3154 5143 4911 4723 4491 4303 4817 4397 98 1400 500 3460 5 1 19547793 860 -15.94 1.46 12 0.36 -276.00 3004.00 8090 20240110 -45.61 3875 20241115 13.55 8090 -45.61 20240110 3875 13.55 20241115 8090 -45.61 20240110 3875 13.55 20241115 2.30 N 054780 500 97 억 1454227 N N 242 N 00 N