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
066790/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
20241210,160602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1235,21,2,1.73,2728409598,2205068,27.72,1174,1288,1174,1578,850,1214,1237.36,1.66,34957,36390,1542,1377,1238,1073,934,1460,1156,326,364,500,750,1,1,65152039,805,27.44,2.23,12,3.38,45.00,555.00,6750,20240312,-81.70,980,20240201,26.02,6750,-81.70,20240312,980,26.02,20240201,6750,-81.70,20240312,980,26.02,20240201,0.00,N,066790,500,325 억,,529204,N,N,0,N,00,N
20241210,150604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1224,10,2,0.82,2626644990,2122615,26.68,1174,1288,1174,1578,850,1214,1237.47,1.65,32419,30338,1542,1377,1238,1073,934,1460,1156,326,364,500,750,1,1,65152039,797,27.20,2.21,12,3.26,45.00,555.00,6750,20240312,-81.87,980,20240201,24.90,6750,-81.87,20240312,980,24.90,20240201,6750,-81.87,20240312,980,24.90,20240201,0.00,N,066790,500,325 억,,526666,N,N,0,N,00,N
20241210,140604,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1222,8,2,0.66,2357525477,1902583,23.91,1174,1288,1174,1578,850,1214,1239.14,1.71,51938,51409,1542,1377,1238,1073,934,1460,1156,326,364,500,750,1,1,65152039,796,27.16,2.20,12,2.92,45.00,555.00,6750,20240312,-81.90,980,20240201,24.69,6750,-81.90,20240312,980,24.69,20240201,6750,-81.90,20240312,980,24.69,20240201,0.00,N,066790,500,325 억,,546185,N,N,0,N,00,N
20241210,130602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1229,15,2,1.24,2093691510,1687375,21.21,1174,1288,1174,1578,850,1214,1240.82,1.78,75537,74708,1542,1377,1238,1073,934,1460,1156,326,364,500,750,1,1,65152039,801,27.31,2.21,12,2.59,45.00,555.00,6750,20240312,-81.79,980,20240201,25.41,6750,-81.79,20240312,980,25.41,20240201,6750,-81.79,20240312,980,25.41,20240201,0.00,N,066790,500,325 억,,569784,N,N,0,N,00,N
20241210,120603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1258,44,2,3.62,1623761425,1305304,16.41,1174,1288,1174,1578,850,1214,1244.00,1.90,112449,113104,1542,1377,1238,1073,934,1460,1156,326,364,500,750,1,1,65152039,820,27.96,2.27,12,2.00,45.00,555.00,6750,20240312,-81.36,980,20240201,28.37,6750,-81.36,20240312,980,28.37,20240201,6750,-81.36,20240312,980,28.37,20240201,0.00,N,066790,500,325 억,,606696,N,N,0,N,00,N
20241210,110602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1244,30,2,2.47,1189712358,961225,12.08,1174,1264,1174,1578,850,1214,1237.74,1.71,51694,51537,1542,1377,1238,1073,934,1460,1156,326,364,500,750,1,1,65152039,810,27.64,2.24,12,1.48,45.00,555.00,6750,20240312,-81.57,980,20240201,26.94,6750,-81.57,20240312,980,26.94,20240201,6750,-81.57,20240312,980,26.94,20240201,0.00,N,066790,500,325 억,,545941,N,N,0,N,00,N
20241210,100602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1235,21,2,1.73,825696139,667513,8.39,1174,1264,1174,1578,850,1214,1237.02,1.70,48913,48472,1542,1377,1238,1073,934,1460,1156,326,364,500,750,1,1,65152039,805,27.44,2.23,12,1.02,45.00,555.00,6750,20240312,-81.70,980,20240201,26.02,6750,-81.70,20240312,980,26.02,20240201,6750,-81.70,20240312,980,26.02,20240201,0.00,N,066790,500,325 억,,543160,N,N,0,N,00,N
20241210,090606,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1258,44,2,3.62,164309295,134854,1.70,1174,1258,1174,1578,850,1214,1218.47,1.62,22689,28291,1542,1377,1238,1073,934,1460,1156,326,364,500,750,1,1,65152039,820,27.96,2.27,12,0.21,45.00,555.00,6750,20240312,-81.36,980,20240201,28.37,6750,-81.36,20240312,980,28.37,20240201,6750,-81.36,20240312,980,28.37,20240201,0.00,N,066790,500,325 억,,516936,N,N,0,N,00,N
20241209,160600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1214,65,2,5.66,10181954442,7915363,572.43,1142,1403,1099,1493,805,1149,1286.39,1.53,268795,278507,1266,1207,1168,1109,1070,1188,1090,326,344,500,710,1,1,65152039,791,26.98,2.19,12,12.15,45.00,555.00,6750,20240312,-82.01,980,20240201,23.88,6750,-82.01,20240312,980,23.88,20240201,6750,-82.01,20240312,980,23.88,20240201,0.00,N,066790,500,325 억,,488959,N,N,0,N,00,N
20241209,150603,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1230,81,2,7.05,10041555595,7799994,564.09,1142,1403,1099,1493,805,1149,1287.40,1.59,286439,291826,1266,1207,1168,1109,1070,1188,1090,326,344,500,710,1,1,65152039,801,27.33,2.22,12,11.97,45.00,555.00,6750,20240312,-81.78,980,20240201,25.51,6750,-81.78,20240312,980,25.51,20240201,6750,-81.78,20240312,980,25.51,20240201,0.00,N,066790,500,325 억,,506603,N,N,0,N,00,N
20241209,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1244,95,2,8.27,9501685594,7361011,532.34,1142,1403,1099,1493,805,1149,1290.83,1.42,231771,236310,1266,1207,1168,1109,1070,1188,1090,326,344,500,710,1,1,65152039,810,27.64,2.24,12,11.30,45.00,555.00,6750,20240312,-81.57,980,20240201,26.94,6750,-81.57,20240312,980,26.94,20240201,6750,-81.57,20240312,980,26.94,20240201,0.00,N,066790,500,325 억,,451935,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 160602 57 100.00 KOSDAQ 오락문화 N N N N N 1235 21 2 1.73 2728409598 2205068 27.72 1174 1288 1174 1578 850 1214 1237.36 1.66 34957 36390 1542 1377 1238 1073 934 1460 1156 326 364 500 750 1 1 65152039 805 27.44 2.23 12 3.38 45.00 555.00 6750 20240312 -81.70 980 20240201 26.02 6750 -81.70 20240312 980 26.02 20240201 6750 -81.70 20240312 980 26.02 20240201 0.00 N 066790 500 325 억 529204 N N 0 N 00 N
3 20241210 150604 57 100.00 KOSDAQ 오락문화 N N N N N 1224 10 2 0.82 2626644990 2122615 26.68 1174 1288 1174 1578 850 1214 1237.47 1.65 32419 30338 1542 1377 1238 1073 934 1460 1156 326 364 500 750 1 1 65152039 797 27.20 2.21 12 3.26 45.00 555.00 6750 20240312 -81.87 980 20240201 24.90 6750 -81.87 20240312 980 24.90 20240201 6750 -81.87 20240312 980 24.90 20240201 0.00 N 066790 500 325 억 526666 N N 0 N 00 N
4 20241210 140604 57 100.00 KOSDAQ 오락문화 N N N N N 1222 8 2 0.66 2357525477 1902583 23.91 1174 1288 1174 1578 850 1214 1239.14 1.71 51938 51409 1542 1377 1238 1073 934 1460 1156 326 364 500 750 1 1 65152039 796 27.16 2.20 12 2.92 45.00 555.00 6750 20240312 -81.90 980 20240201 24.69 6750 -81.90 20240312 980 24.69 20240201 6750 -81.90 20240312 980 24.69 20240201 0.00 N 066790 500 325 억 546185 N N 0 N 00 N
5 20241210 130602 57 100.00 KOSDAQ 오락문화 N N N N N 1229 15 2 1.24 2093691510 1687375 21.21 1174 1288 1174 1578 850 1214 1240.82 1.78 75537 74708 1542 1377 1238 1073 934 1460 1156 326 364 500 750 1 1 65152039 801 27.31 2.21 12 2.59 45.00 555.00 6750 20240312 -81.79 980 20240201 25.41 6750 -81.79 20240312 980 25.41 20240201 6750 -81.79 20240312 980 25.41 20240201 0.00 N 066790 500 325 억 569784 N N 0 N 00 N
6 20241210 120603 57 100.00 KOSDAQ 오락문화 N N N N N 1258 44 2 3.62 1623761425 1305304 16.41 1174 1288 1174 1578 850 1214 1244.00 1.90 112449 113104 1542 1377 1238 1073 934 1460 1156 326 364 500 750 1 1 65152039 820 27.96 2.27 12 2.00 45.00 555.00 6750 20240312 -81.36 980 20240201 28.37 6750 -81.36 20240312 980 28.37 20240201 6750 -81.36 20240312 980 28.37 20240201 0.00 N 066790 500 325 억 606696 N N 0 N 00 N
7 20241210 110602 57 100.00 KOSDAQ 오락문화 N N N N N 1244 30 2 2.47 1189712358 961225 12.08 1174 1264 1174 1578 850 1214 1237.74 1.71 51694 51537 1542 1377 1238 1073 934 1460 1156 326 364 500 750 1 1 65152039 810 27.64 2.24 12 1.48 45.00 555.00 6750 20240312 -81.57 980 20240201 26.94 6750 -81.57 20240312 980 26.94 20240201 6750 -81.57 20240312 980 26.94 20240201 0.00 N 066790 500 325 억 545941 N N 0 N 00 N
8 20241210 100602 57 100.00 KOSDAQ 오락문화 N N N N N 1235 21 2 1.73 825696139 667513 8.39 1174 1264 1174 1578 850 1214 1237.02 1.70 48913 48472 1542 1377 1238 1073 934 1460 1156 326 364 500 750 1 1 65152039 805 27.44 2.23 12 1.02 45.00 555.00 6750 20240312 -81.70 980 20240201 26.02 6750 -81.70 20240312 980 26.02 20240201 6750 -81.70 20240312 980 26.02 20240201 0.00 N 066790 500 325 억 543160 N N 0 N 00 N
9 20241210 090606 57 100.00 KOSDAQ 오락문화 N N N N N 1258 44 2 3.62 164309295 134854 1.70 1174 1258 1174 1578 850 1214 1218.47 1.62 22689 28291 1542 1377 1238 1073 934 1460 1156 326 364 500 750 1 1 65152039 820 27.96 2.27 12 0.21 45.00 555.00 6750 20240312 -81.36 980 20240201 28.37 6750 -81.36 20240312 980 28.37 20240201 6750 -81.36 20240312 980 28.37 20240201 0.00 N 066790 500 325 억 516936 N N 0 N 00 N
10 20241209 160600 57 100.00 KOSDAQ 오락문화 N N N N N 1214 65 2 5.66 10181954442 7915363 572.43 1142 1403 1099 1493 805 1149 1286.39 1.53 268795 278507 1266 1207 1168 1109 1070 1188 1090 326 344 500 710 1 1 65152039 791 26.98 2.19 12 12.15 45.00 555.00 6750 20240312 -82.01 980 20240201 23.88 6750 -82.01 20240312 980 23.88 20240201 6750 -82.01 20240312 980 23.88 20240201 0.00 N 066790 500 325 억 488959 N N 0 N 00 N
11 20241209 150603 57 100.00 KOSDAQ 오락문화 N N N N N 1230 81 2 7.05 10041555595 7799994 564.09 1142 1403 1099 1493 805 1149 1287.40 1.59 286439 291826 1266 1207 1168 1109 1070 1188 1090 326 344 500 710 1 1 65152039 801 27.33 2.22 12 11.97 45.00 555.00 6750 20240312 -81.78 980 20240201 25.51 6750 -81.78 20240312 980 25.51 20240201 6750 -81.78 20240312 980 25.51 20240201 0.00 N 066790 500 325 억 506603 N N 0 N 00 N
12 20241209 140602 57 100.00 KOSDAQ 오락문화 N N N N N 1244 95 2 8.27 9501685594 7361011 532.34 1142 1403 1099 1493 805 1149 1290.83 1.42 231771 236310 1266 1207 1168 1109 1070 1188 1090 326 344 500 710 1 1 65152039 810 27.64 2.24 12 11.30 45.00 555.00 6750 20240312 -81.57 980 20240201 26.94 6750 -81.57 20240312 980 26.94 20240201 6750 -81.57 20240312 980 26.94 20240201 0.00 N 066790 500 325 억 451935 N N 0 N 00 N