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
058400/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
20241210,160538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,860,-24,5,-2.71,2398465744,2803538,30.08,875,893,831,1149,619,884,855.44,0.00,0,-486,961,922,860,821,759,942,841,662,265,500,540,1,1,132429720,1139,13.65,0.53,12,2.12,63.00,1622.00,1355,20231227,-36.53,660,20240805,30.30,1214,-29.16,20240102,660,30.30,20240805,1355,-36.53,20231227,660,30.30,20240805,2.45,N,058400,500,662 억,,0,N,N,0,N,00,N
20241210,150539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,853,-31,5,-3.51,2340005029,2735372,29.35,875,893,831,1149,619,884,855.39,0.00,0,-486,961,922,860,821,759,942,841,662,265,500,540,1,1,132429720,1130,13.54,0.53,12,2.07,63.00,1622.00,1355,20231227,-37.05,660,20240805,29.24,1214,-29.74,20240102,660,29.24,20240805,1355,-37.05,20231227,660,29.24,20240805,2.45,N,058400,500,662 억,,0,N,N,0,N,00,N
20241210,140539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,849,-35,5,-3.96,2200492901,2571974,27.60,875,893,831,1149,619,884,855.49,0.00,0,-486,961,922,860,821,759,942,841,662,265,500,540,1,1,132429720,1124,13.48,0.52,12,1.94,63.00,1622.00,1355,20231227,-37.34,660,20240805,28.64,1214,-30.07,20240102,660,28.64,20240805,1355,-37.34,20231227,660,28.64,20240805,2.45,N,058400,500,662 억,,0,N,N,0,N,00,N
20241210,130538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,849,-35,5,-3.96,2110215398,2465583,26.46,875,893,831,1149,619,884,855.79,0.00,0,-486,961,922,860,821,759,942,841,662,265,500,540,1,1,132429720,1124,13.48,0.52,12,1.86,63.00,1622.00,1355,20231227,-37.34,660,20240805,28.64,1214,-30.07,20240102,660,28.64,20240805,1355,-37.34,20231227,660,28.64,20240805,2.45,N,058400,500,662 억,,0,N,N,0,N,00,N
20241210,120538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,858,-26,5,-2.94,1814091931,2116803,22.72,875,893,831,1149,619,884,856.91,0.00,0,-498,961,922,860,821,759,942,841,662,265,500,540,1,1,132429720,1136,13.62,0.53,12,1.60,63.00,1622.00,1355,20231227,-36.68,660,20240805,30.00,1214,-29.32,20240102,660,30.00,20240805,1355,-36.68,20231227,660,30.00,20240805,2.45,N,058400,500,662 억,,0,N,N,0,N,00,N
20241210,110537,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,860,-24,5,-2.71,1582039805,1846893,19.82,875,893,831,1149,619,884,856.50,0.00,0,-498,961,922,860,821,759,942,841,662,265,500,540,1,1,132429720,1139,13.65,0.53,12,1.39,63.00,1622.00,1355,20231227,-36.53,660,20240805,30.30,1214,-29.16,20240102,660,30.30,20240805,1355,-36.53,20231227,660,30.30,20240805,2.45,N,058400,500,662 억,,0,N,N,0,N,00,N
20241210,100538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,861,-23,5,-2.60,1261162356,1474053,15.82,875,893,831,1149,619,884,855.44,0.00,0,-533,961,922,860,821,759,942,841,662,265,500,540,1,1,132429720,1140,13.67,0.53,12,1.11,63.00,1622.00,1355,20231227,-36.46,660,20240805,30.45,1214,-29.08,20240102,660,30.45,20240805,1355,-36.46,20231227,660,30.45,20240805,2.45,N,058400,500,662 억,,0,N,N,0,N,00,N
20241210,090542,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,863,-21,5,-2.38,291188613,333151,3.58,875,893,850,1149,619,884,873.84,0.00,0,-566,961,922,860,821,759,942,841,662,265,500,540,1,1,132429720,1143,13.70,0.53,12,0.25,63.00,1622.00,1355,20231227,-36.31,660,20240805,30.76,1214,-28.91,20240102,660,30.76,20240805,1355,-36.31,20231227,660,30.76,20240805,2.45,N,058400,500,662 억,,0,N,N,0,N,00,N
20241209,160536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,884,88,2,11.06,8024350744,9222694,463.51,798,899,798,1034,558,796,870.00,0.00,0,-4,851,823,792,764,733,837,778,662,238,500,490,1,1,132429720,1171,14.03,0.55,12,6.96,63.00,1622.00,1355,20231227,-34.76,660,20240805,33.94,1214,-27.18,20240102,660,33.94,20240805,1355,-34.76,20231227,660,33.94,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20241209,150539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,884,88,2,11.06,7426438615,8545578,429.48,798,899,798,1034,558,796,869.04,0.00,0,-556,851,823,792,764,733,837,778,662,238,500,490,1,1,132429720,1171,14.03,0.55,12,6.45,63.00,1622.00,1355,20231227,-34.76,660,20240805,33.94,1214,-27.18,20240102,660,33.94,20240805,1355,-34.76,20231227,660,33.94,20240805,2.55,N,058400,500,662 억,,0,N,N,0,N,00,N
20241209,140538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,883,87,2,10.93,6591509235,7587051,381.31,798,899,798,1034,558,796,868.79,0.00,0,-556,851,823,792,764,733,837,778,662,238,500,490,1,1,132429720,1169,14.02,0.54,12,5.73,63.00,1622.00,1355,20231227,-34.83,660,20240805,33.79,1214,-27.27,20240102,660,33.79,20240805,1355,-34.83,20231227,660,33.79,20240805,2.55,N,058400,500,662 억,,0,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 160538 57 100.00 KOSDAQ 오락문화 N N N N N 860 -24 5 -2.71 2398465744 2803538 30.08 875 893 831 1149 619 884 855.44 0.00 0 -486 961 922 860 821 759 942 841 662 265 500 540 1 1 132429720 1139 13.65 0.53 12 2.12 63.00 1622.00 1355 20231227 -36.53 660 20240805 30.30 1214 -29.16 20240102 660 30.30 20240805 1355 -36.53 20231227 660 30.30 20240805 2.45 N 058400 500 662 억 0 N N 0 N 00 N
3 20241210 150539 57 100.00 KOSDAQ 오락문화 N N N N N 853 -31 5 -3.51 2340005029 2735372 29.35 875 893 831 1149 619 884 855.39 0.00 0 -486 961 922 860 821 759 942 841 662 265 500 540 1 1 132429720 1130 13.54 0.53 12 2.07 63.00 1622.00 1355 20231227 -37.05 660 20240805 29.24 1214 -29.74 20240102 660 29.24 20240805 1355 -37.05 20231227 660 29.24 20240805 2.45 N 058400 500 662 억 0 N N 0 N 00 N
4 20241210 140539 57 100.00 KOSDAQ 오락문화 N N N N N 849 -35 5 -3.96 2200492901 2571974 27.60 875 893 831 1149 619 884 855.49 0.00 0 -486 961 922 860 821 759 942 841 662 265 500 540 1 1 132429720 1124 13.48 0.52 12 1.94 63.00 1622.00 1355 20231227 -37.34 660 20240805 28.64 1214 -30.07 20240102 660 28.64 20240805 1355 -37.34 20231227 660 28.64 20240805 2.45 N 058400 500 662 억 0 N N 0 N 00 N
5 20241210 130538 57 100.00 KOSDAQ 오락문화 N N N N N 849 -35 5 -3.96 2110215398 2465583 26.46 875 893 831 1149 619 884 855.79 0.00 0 -486 961 922 860 821 759 942 841 662 265 500 540 1 1 132429720 1124 13.48 0.52 12 1.86 63.00 1622.00 1355 20231227 -37.34 660 20240805 28.64 1214 -30.07 20240102 660 28.64 20240805 1355 -37.34 20231227 660 28.64 20240805 2.45 N 058400 500 662 억 0 N N 0 N 00 N
6 20241210 120538 57 100.00 KOSDAQ 오락문화 N N N N N 858 -26 5 -2.94 1814091931 2116803 22.72 875 893 831 1149 619 884 856.91 0.00 0 -498 961 922 860 821 759 942 841 662 265 500 540 1 1 132429720 1136 13.62 0.53 12 1.60 63.00 1622.00 1355 20231227 -36.68 660 20240805 30.00 1214 -29.32 20240102 660 30.00 20240805 1355 -36.68 20231227 660 30.00 20240805 2.45 N 058400 500 662 억 0 N N 0 N 00 N
7 20241210 110537 57 100.00 KOSDAQ 오락문화 N N N N N 860 -24 5 -2.71 1582039805 1846893 19.82 875 893 831 1149 619 884 856.50 0.00 0 -498 961 922 860 821 759 942 841 662 265 500 540 1 1 132429720 1139 13.65 0.53 12 1.39 63.00 1622.00 1355 20231227 -36.53 660 20240805 30.30 1214 -29.16 20240102 660 30.30 20240805 1355 -36.53 20231227 660 30.30 20240805 2.45 N 058400 500 662 억 0 N N 0 N 00 N
8 20241210 100538 57 100.00 KOSDAQ 오락문화 N N N N N 861 -23 5 -2.60 1261162356 1474053 15.82 875 893 831 1149 619 884 855.44 0.00 0 -533 961 922 860 821 759 942 841 662 265 500 540 1 1 132429720 1140 13.67 0.53 12 1.11 63.00 1622.00 1355 20231227 -36.46 660 20240805 30.45 1214 -29.08 20240102 660 30.45 20240805 1355 -36.46 20231227 660 30.45 20240805 2.45 N 058400 500 662 억 0 N N 0 N 00 N
9 20241210 090542 57 100.00 KOSDAQ 오락문화 N N N N N 863 -21 5 -2.38 291188613 333151 3.58 875 893 850 1149 619 884 873.84 0.00 0 -566 961 922 860 821 759 942 841 662 265 500 540 1 1 132429720 1143 13.70 0.53 12 0.25 63.00 1622.00 1355 20231227 -36.31 660 20240805 30.76 1214 -28.91 20240102 660 30.76 20240805 1355 -36.31 20231227 660 30.76 20240805 2.45 N 058400 500 662 억 0 N N 0 N 00 N
10 20241209 160536 57 100.00 KOSDAQ 오락문화 N N N N N 884 88 2 11.06 8024350744 9222694 463.51 798 899 798 1034 558 796 870.00 0.00 0 -4 851 823 792 764 733 837 778 662 238 500 490 1 1 132429720 1171 14.03 0.55 12 6.96 63.00 1622.00 1355 20231227 -34.76 660 20240805 33.94 1214 -27.18 20240102 660 33.94 20240805 1355 -34.76 20231227 660 33.94 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
11 20241209 150539 57 100.00 KOSDAQ 오락문화 N N N N N 884 88 2 11.06 7426438615 8545578 429.48 798 899 798 1034 558 796 869.04 0.00 0 -556 851 823 792 764 733 837 778 662 238 500 490 1 1 132429720 1171 14.03 0.55 12 6.45 63.00 1622.00 1355 20231227 -34.76 660 20240805 33.94 1214 -27.18 20240102 660 33.94 20240805 1355 -34.76 20231227 660 33.94 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N
12 20241209 140538 57 100.00 KOSDAQ 오락문화 N N N N N 883 87 2 10.93 6591509235 7587051 381.31 798 899 798 1034 558 796 868.79 0.00 0 -556 851 823 792 764 733 837 778 662 238 500 490 1 1 132429720 1169 14.02 0.54 12 5.73 63.00 1622.00 1355 20231227 -34.83 660 20240805 33.79 1214 -27.27 20240102 660 33.79 20240805 1355 -34.83 20231227 660 33.79 20240805 2.55 N 058400 500 662 억 0 N N 0 N 00 N