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
072870/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
20241210,160620,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11230,130,2,1.17,197139790,17593,44.68,11090,11270,11060,14430,7770,11100,11205.57,25.61,0,2326,11506,11302,11086,10882,10666,11195,10775,60,3330,500,8210,10,1,11920959,1339,6.18,0.41,12,0.15,1818.00,27650.00,11840,20231226,-5.15,10480,20240115,7.16,11660,-3.69,20240207,10480,7.16,20240115,11840,-5.15,20231226,10480,7.16,20240115,0.14,N,072870,500,59 억,,3053375,N,N,0,N,00,N
20241210,150622,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11240,140,2,1.26,193988550,17312,43.97,11090,11270,11060,14430,7770,11100,11205.44,25.61,0,2402,11506,11302,11086,10882,10666,11195,10775,60,3330,500,8210,10,1,11920959,1340,6.18,0.41,12,0.15,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.14,N,072870,500,59 억,,3053375,N,N,0,N,00,N
20241210,140622,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11250,150,2,1.35,178457150,15930,40.46,11090,11270,11060,14430,7770,11100,11202.58,25.61,0,2769,11506,11302,11086,10882,10666,11195,10775,60,3330,500,8210,10,1,11920959,1341,6.19,0.41,12,0.13,1818.00,27650.00,11840,20231226,-4.98,10480,20240115,7.35,11660,-3.52,20240207,10480,7.35,20240115,11840,-4.98,20231226,10480,7.35,20240115,0.14,N,072870,500,59 억,,3053375,N,N,0,N,00,N
20241210,130621,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11230,130,2,1.17,167457060,14951,37.97,11090,11270,11060,14430,7770,11100,11200.39,25.61,0,3073,11506,11302,11086,10882,10666,11195,10775,60,3330,500,8210,10,1,11920959,1339,6.18,0.41,12,0.13,1818.00,27650.00,11840,20231226,-5.15,10480,20240115,7.16,11660,-3.69,20240207,10480,7.16,20240115,11840,-5.15,20231226,10480,7.16,20240115,0.14,N,072870,500,59 억,,3053375,N,N,0,N,00,N
20241210,120621,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11240,140,2,1.26,128469680,11473,29.14,11090,11270,11060,14430,7770,11100,11197.57,25.61,0,3406,11506,11302,11086,10882,10666,11195,10775,60,3330,500,8210,10,1,11920959,1340,6.18,0.41,12,0.10,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.14,N,072870,500,59 억,,3053375,N,N,0,N,00,N
20241210,110620,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11230,130,2,1.17,113854150,10170,25.83,11090,11270,11060,14430,7770,11100,11195.10,25.61,0,3420,11506,11302,11086,10882,10666,11195,10775,60,3330,500,8210,10,1,11920959,1339,6.18,0.41,12,0.09,1818.00,27650.00,11840,20231226,-5.15,10480,20240115,7.16,11660,-3.69,20240207,10480,7.16,20240115,11840,-5.15,20231226,10480,7.16,20240115,0.14,N,072870,500,59 억,,3053375,N,N,0,N,00,N
20241210,100621,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11240,140,2,1.26,86184200,7708,19.58,11090,11250,11060,14430,7770,11100,11181.14,25.61,0,2366,11506,11302,11086,10882,10666,11195,10775,60,3330,500,8210,10,1,11920959,1340,6.18,0.41,12,0.06,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.14,N,072870,500,59 억,,3053375,N,N,0,N,00,N
20241210,090625,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11150,50,2,0.45,15441080,1392,3.54,11090,11150,11060,14430,7770,11100,11092.73,25.61,0,227,11506,11302,11086,10882,10666,11195,10775,60,3330,500,8210,10,1,11920959,1329,6.13,0.40,12,0.01,1818.00,27650.00,11840,20231226,-5.83,10480,20240115,6.39,11660,-4.37,20240207,10480,6.39,20240115,11840,-5.83,20231226,10480,6.39,20240115,0.14,N,072870,500,59 억,,3053375,N,N,0,N,00,N
20241209,160618,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11100,-110,5,-0.98,436614000,39362,113.20,11170,11290,10870,14570,7850,11210,11092.27,25.62,0,-1375,11790,11500,11300,11010,10810,11400,10910,60,3360,500,8290,10,1,11920959,1323,6.11,0.40,12,0.33,1818.00,27650.00,11840,20231226,-6.25,10480,20240115,5.92,11660,-4.80,20240207,10480,5.92,20240115,11840,-6.25,20231226,10480,5.92,20240115,0.13,N,072870,500,59 억,,3054656,N,N,0,N,00,N
20241209,150621,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11120,-90,5,-0.80,336881160,30296,87.13,11170,11290,11000,14570,7850,11210,11119.66,25.62,0,-2792,11790,11500,11300,11010,10810,11400,10910,60,3360,500,8290,10,1,11920959,1326,6.12,0.40,12,0.25,1818.00,27650.00,11840,20231226,-6.08,10480,20240115,6.11,11660,-4.63,20240207,10480,6.11,20240115,11840,-6.08,20231226,10480,6.11,20240115,0.13,N,072870,500,59 억,,3054656,N,N,0,N,00,N
20241209,140620,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,11040,-170,5,-1.52,313681820,28199,81.10,11170,11290,11000,14570,7850,11210,11123.86,25.62,0,-3525,11790,11500,11300,11010,10810,11400,10910,60,3360,500,8290,10,1,11920959,1316,6.07,0.40,12,0.24,1818.00,27650.00,11840,20231226,-6.76,10480,20240115,5.34,11660,-5.32,20240207,10480,5.34,20240115,11840,-6.76,20231226,10480,5.34,20240115,0.13,N,072870,500,59 억,,3054656,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 160620 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11230 130 2 1.17 197139790 17593 44.68 11090 11270 11060 14430 7770 11100 11205.57 25.61 0 2326 11506 11302 11086 10882 10666 11195 10775 60 3330 500 8210 10 1 11920959 1339 6.18 0.41 12 0.15 1818.00 27650.00 11840 20231226 -5.15 10480 20240115 7.16 11660 -3.69 20240207 10480 7.16 20240115 11840 -5.15 20231226 10480 7.16 20240115 0.14 N 072870 500 59 억 3053375 N N 0 N 00 N
3 20241210 150622 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11240 140 2 1.26 193988550 17312 43.97 11090 11270 11060 14430 7770 11100 11205.44 25.61 0 2402 11506 11302 11086 10882 10666 11195 10775 60 3330 500 8210 10 1 11920959 1340 6.18 0.41 12 0.15 1818.00 27650.00 11840 20231226 -5.07 10480 20240115 7.25 11660 -3.60 20240207 10480 7.25 20240115 11840 -5.07 20231226 10480 7.25 20240115 0.14 N 072870 500 59 억 3053375 N N 0 N 00 N
4 20241210 140622 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11250 150 2 1.35 178457150 15930 40.46 11090 11270 11060 14430 7770 11100 11202.58 25.61 0 2769 11506 11302 11086 10882 10666 11195 10775 60 3330 500 8210 10 1 11920959 1341 6.19 0.41 12 0.13 1818.00 27650.00 11840 20231226 -4.98 10480 20240115 7.35 11660 -3.52 20240207 10480 7.35 20240115 11840 -4.98 20231226 10480 7.35 20240115 0.14 N 072870 500 59 억 3053375 N N 0 N 00 N
5 20241210 130621 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11230 130 2 1.17 167457060 14951 37.97 11090 11270 11060 14430 7770 11100 11200.39 25.61 0 3073 11506 11302 11086 10882 10666 11195 10775 60 3330 500 8210 10 1 11920959 1339 6.18 0.41 12 0.13 1818.00 27650.00 11840 20231226 -5.15 10480 20240115 7.16 11660 -3.69 20240207 10480 7.16 20240115 11840 -5.15 20231226 10480 7.16 20240115 0.14 N 072870 500 59 억 3053375 N N 0 N 00 N
6 20241210 120621 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11240 140 2 1.26 128469680 11473 29.14 11090 11270 11060 14430 7770 11100 11197.57 25.61 0 3406 11506 11302 11086 10882 10666 11195 10775 60 3330 500 8210 10 1 11920959 1340 6.18 0.41 12 0.10 1818.00 27650.00 11840 20231226 -5.07 10480 20240115 7.25 11660 -3.60 20240207 10480 7.25 20240115 11840 -5.07 20231226 10480 7.25 20240115 0.14 N 072870 500 59 억 3053375 N N 0 N 00 N
7 20241210 110620 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11230 130 2 1.17 113854150 10170 25.83 11090 11270 11060 14430 7770 11100 11195.10 25.61 0 3420 11506 11302 11086 10882 10666 11195 10775 60 3330 500 8210 10 1 11920959 1339 6.18 0.41 12 0.09 1818.00 27650.00 11840 20231226 -5.15 10480 20240115 7.16 11660 -3.69 20240207 10480 7.16 20240115 11840 -5.15 20231226 10480 7.16 20240115 0.14 N 072870 500 59 억 3053375 N N 0 N 00 N
8 20241210 100621 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11240 140 2 1.26 86184200 7708 19.58 11090 11250 11060 14430 7770 11100 11181.14 25.61 0 2366 11506 11302 11086 10882 10666 11195 10775 60 3330 500 8210 10 1 11920959 1340 6.18 0.41 12 0.06 1818.00 27650.00 11840 20231226 -5.07 10480 20240115 7.25 11660 -3.60 20240207 10480 7.25 20240115 11840 -5.07 20231226 10480 7.25 20240115 0.14 N 072870 500 59 억 3053375 N N 0 N 00 N
9 20241210 090625 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11150 50 2 0.45 15441080 1392 3.54 11090 11150 11060 14430 7770 11100 11092.73 25.61 0 227 11506 11302 11086 10882 10666 11195 10775 60 3330 500 8210 10 1 11920959 1329 6.13 0.40 12 0.01 1818.00 27650.00 11840 20231226 -5.83 10480 20240115 6.39 11660 -4.37 20240207 10480 6.39 20240115 11840 -5.83 20231226 10480 6.39 20240115 0.14 N 072870 500 59 억 3053375 N N 0 N 00 N
10 20241209 160618 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11100 -110 5 -0.98 436614000 39362 113.20 11170 11290 10870 14570 7850 11210 11092.27 25.62 0 -1375 11790 11500 11300 11010 10810 11400 10910 60 3360 500 8290 10 1 11920959 1323 6.11 0.40 12 0.33 1818.00 27650.00 11840 20231226 -6.25 10480 20240115 5.92 11660 -4.80 20240207 10480 5.92 20240115 11840 -6.25 20231226 10480 5.92 20240115 0.13 N 072870 500 59 억 3054656 N N 0 N 00 N
11 20241209 150621 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11120 -90 5 -0.80 336881160 30296 87.13 11170 11290 11000 14570 7850 11210 11119.66 25.62 0 -2792 11790 11500 11300 11010 10810 11400 10910 60 3360 500 8290 10 1 11920959 1326 6.12 0.40 12 0.25 1818.00 27650.00 11840 20231226 -6.08 10480 20240115 6.11 11660 -4.63 20240207 10480 6.11 20240115 11840 -6.08 20231226 10480 6.11 20240115 0.13 N 072870 500 59 억 3054656 N N 0 N 00 N
12 20241209 140620 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 11040 -170 5 -1.52 313681820 28199 81.10 11170 11290 11000 14570 7850 11210 11123.86 25.62 0 -3525 11790 11500 11300 11010 10810 11400 10910 60 3360 500 8290 10 1 11920959 1316 6.07 0.40 12 0.24 1818.00 27650.00 11840 20231226 -6.76 10480 20240115 5.34 11660 -5.32 20240207 10480 5.34 20240115 11840 -6.76 20231226 10480 5.34 20240115 0.13 N 072870 500 59 억 3054656 N N 0 N 00 N