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
078860/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
20241210,160630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8240,440,2,5.64,242302180,30491,174.25,7360,8250,7360,10140,5460,7800,7946.68,0.12,0,-280,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,868,-1.83,0.51,12,0.29,-4504.00,16005.00,10350,20240729,-20.39,2945,20240304,179.80,10350,-20.39,20240729,2945,179.80,20240304,10350,-20.39,20240729,197,4082.74,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
20241210,150632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,200,2,2.56,193451300,24428,139.60,7360,8040,7360,10140,5460,7800,7919.24,0.12,0,-268,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,842,-1.78,0.50,12,0.23,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
20241210,140632,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7870,70,2,0.90,58492320,7407,42.33,7360,8040,7360,10140,5460,7800,7896.90,0.12,0,-856,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,829,-1.75,0.49,12,0.07,-4504.00,16005.00,10350,20240729,-23.96,2945,20240304,167.23,10350,-23.96,20240729,2945,167.23,20240304,10350,-23.96,20240729,197,3894.92,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
20241210,130631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,190,2,2.44,34987460,4441,25.38,7360,8040,7360,10140,5460,7800,7878.28,0.12,0,-419,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,841,-1.77,0.50,12,0.04,-4504.00,16005.00,10350,20240729,-22.80,2945,20240304,171.31,10350,-22.80,20240729,2945,171.31,20240304,10350,-22.80,20240729,197,3955.84,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
20241210,120631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,200,2,2.56,30736700,3901,22.29,7360,8040,7360,10140,5460,7800,7879.18,0.12,0,-311,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,842,-1.78,0.50,12,0.04,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
20241210,110630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8000,200,2,2.56,24222440,3079,17.60,7360,8040,7360,10140,5460,7800,7866.98,0.12,0,-234,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,842,-1.78,0.50,12,0.03,-4504.00,16005.00,10350,20240729,-22.71,2945,20240304,171.65,10350,-22.71,20240729,2945,171.65,20240304,10350,-22.71,20240729,197,3960.91,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
20241210,100631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,230,2,2.95,18703280,2387,13.64,7360,8040,7360,10140,5460,7800,7835.48,0.12,0,-53,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,846,-1.78,0.50,12,0.02,-4504.00,16005.00,10350,20240729,-22.42,2945,20240304,172.67,10350,-22.42,20240729,2945,172.67,20240304,10350,-22.42,20240729,197,3976.14,20231211,0.00,N,078860,500,52 억,,12640,N,N,0,N,00,N
20241210,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,0,3,0.00,4704650,628,3.59,7360,7800,7360,10140,5460,7800,7491.48,0.12,0,0,8066,7932,7666,7532,7266,8000,7600,53,2340,500,4830,10,1,10531054,821,-1.73,0.49,12,0.01,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231211,0.00,N,078860,500,52 억,,12640,Y,N,0,N,00,N
20241209,160628,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7800,110,2,1.43,133473720,17488,122.23,7670,7800,7400,9990,5390,7690,7632.30,0.14,0,-2113,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,821,-1.73,0.49,12,0.17,-4504.00,16005.00,10350,20240729,-24.64,2945,20240304,164.86,10350,-24.64,20240729,2945,164.86,20240304,10350,-24.64,20240729,197,3859.39,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
20241209,150631,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7540,-150,5,-1.95,90848580,11985,83.77,7670,7800,7400,9990,5390,7690,7580.19,0.14,0,-1744,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,794,-1.67,0.47,12,0.11,-4504.00,16005.00,10350,20240729,-27.15,2945,20240304,156.03,10350,-27.15,20240729,2945,156.03,20240304,10350,-27.15,20240729,197,3727.41,20231211,0.00,N,078860,500,52 억,,14654,N,N,0,N,00,N
20241209,140630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7540,-150,5,-1.95,78826500,10415,72.80,7670,7800,7400,9990,5390,7690,7568.55,0.14,0,-1592,8183,7936,7793,7546,7403,7865,7475,53,2300,500,4760,10,1,10531054,794,-1.67,0.47,12,0.10,-4504.00,16005.00,10350,20240729,-27.15,2945,20240304,156.03,10350,-27.15,20240729,2945,156.03,20240304,10350,-27.15,20240729,197,3727.41,20231211,0.00,N,078860,500,52 억,,14654,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 160630 57 100.00 KOSDAQ 오락문화 N N N N N 8240 440 2 5.64 242302180 30491 174.25 7360 8250 7360 10140 5460 7800 7946.68 0.12 0 -280 8066 7932 7666 7532 7266 8000 7600 53 2340 500 4830 10 1 10531054 868 -1.83 0.51 12 0.29 -4504.00 16005.00 10350 20240729 -20.39 2945 20240304 179.80 10350 -20.39 20240729 2945 179.80 20240304 10350 -20.39 20240729 197 4082.74 20231211 0.00 N 078860 500 52 억 12640 N N 0 N 00 N
3 20241210 150632 57 100.00 KOSDAQ 오락문화 N N N N N 8000 200 2 2.56 193451300 24428 139.60 7360 8040 7360 10140 5460 7800 7919.24 0.12 0 -268 8066 7932 7666 7532 7266 8000 7600 53 2340 500 4830 10 1 10531054 842 -1.78 0.50 12 0.23 -4504.00 16005.00 10350 20240729 -22.71 2945 20240304 171.65 10350 -22.71 20240729 2945 171.65 20240304 10350 -22.71 20240729 197 3960.91 20231211 0.00 N 078860 500 52 억 12640 N N 0 N 00 N
4 20241210 140632 57 100.00 KOSDAQ 오락문화 N N N N N 7870 70 2 0.90 58492320 7407 42.33 7360 8040 7360 10140 5460 7800 7896.90 0.12 0 -856 8066 7932 7666 7532 7266 8000 7600 53 2340 500 4830 10 1 10531054 829 -1.75 0.49 12 0.07 -4504.00 16005.00 10350 20240729 -23.96 2945 20240304 167.23 10350 -23.96 20240729 2945 167.23 20240304 10350 -23.96 20240729 197 3894.92 20231211 0.00 N 078860 500 52 억 12640 N N 0 N 00 N
5 20241210 130631 57 100.00 KOSDAQ 오락문화 N N N N N 7990 190 2 2.44 34987460 4441 25.38 7360 8040 7360 10140 5460 7800 7878.28 0.12 0 -419 8066 7932 7666 7532 7266 8000 7600 53 2340 500 4830 10 1 10531054 841 -1.77 0.50 12 0.04 -4504.00 16005.00 10350 20240729 -22.80 2945 20240304 171.31 10350 -22.80 20240729 2945 171.31 20240304 10350 -22.80 20240729 197 3955.84 20231211 0.00 N 078860 500 52 억 12640 N N 0 N 00 N
6 20241210 120631 57 100.00 KOSDAQ 오락문화 N N N N N 8000 200 2 2.56 30736700 3901 22.29 7360 8040 7360 10140 5460 7800 7879.18 0.12 0 -311 8066 7932 7666 7532 7266 8000 7600 53 2340 500 4830 10 1 10531054 842 -1.78 0.50 12 0.04 -4504.00 16005.00 10350 20240729 -22.71 2945 20240304 171.65 10350 -22.71 20240729 2945 171.65 20240304 10350 -22.71 20240729 197 3960.91 20231211 0.00 N 078860 500 52 억 12640 N N 0 N 00 N
7 20241210 110630 57 100.00 KOSDAQ 오락문화 N N N N N 8000 200 2 2.56 24222440 3079 17.60 7360 8040 7360 10140 5460 7800 7866.98 0.12 0 -234 8066 7932 7666 7532 7266 8000 7600 53 2340 500 4830 10 1 10531054 842 -1.78 0.50 12 0.03 -4504.00 16005.00 10350 20240729 -22.71 2945 20240304 171.65 10350 -22.71 20240729 2945 171.65 20240304 10350 -22.71 20240729 197 3960.91 20231211 0.00 N 078860 500 52 억 12640 N N 0 N 00 N
8 20241210 100631 57 100.00 KOSDAQ 오락문화 N N N N N 8030 230 2 2.95 18703280 2387 13.64 7360 8040 7360 10140 5460 7800 7835.48 0.12 0 -53 8066 7932 7666 7532 7266 8000 7600 53 2340 500 4830 10 1 10531054 846 -1.78 0.50 12 0.02 -4504.00 16005.00 10350 20240729 -22.42 2945 20240304 172.67 10350 -22.42 20240729 2945 172.67 20240304 10350 -22.42 20240729 197 3976.14 20231211 0.00 N 078860 500 52 억 12640 N N 0 N 00 N
9 20241210 090635 57 100.00 KOSDAQ 오락문화 N N N N N 7800 0 3 0.00 4704650 628 3.59 7360 7800 7360 10140 5460 7800 7491.48 0.12 0 0 8066 7932 7666 7532 7266 8000 7600 53 2340 500 4830 10 1 10531054 821 -1.73 0.49 12 0.01 -4504.00 16005.00 10350 20240729 -24.64 2945 20240304 164.86 10350 -24.64 20240729 2945 164.86 20240304 10350 -24.64 20240729 197 3859.39 20231211 0.00 N 078860 500 52 억 12640 Y N 0 N 00 N
10 20241209 160628 57 100.00 KOSDAQ 오락문화 N N N N N 7800 110 2 1.43 133473720 17488 122.23 7670 7800 7400 9990 5390 7690 7632.30 0.14 0 -2113 8183 7936 7793 7546 7403 7865 7475 53 2300 500 4760 10 1 10531054 821 -1.73 0.49 12 0.17 -4504.00 16005.00 10350 20240729 -24.64 2945 20240304 164.86 10350 -24.64 20240729 2945 164.86 20240304 10350 -24.64 20240729 197 3859.39 20231211 0.00 N 078860 500 52 억 14654 N N 0 N 00 N
11 20241209 150631 57 100.00 KOSDAQ 오락문화 N N N N N 7540 -150 5 -1.95 90848580 11985 83.77 7670 7800 7400 9990 5390 7690 7580.19 0.14 0 -1744 8183 7936 7793 7546 7403 7865 7475 53 2300 500 4760 10 1 10531054 794 -1.67 0.47 12 0.11 -4504.00 16005.00 10350 20240729 -27.15 2945 20240304 156.03 10350 -27.15 20240729 2945 156.03 20240304 10350 -27.15 20240729 197 3727.41 20231211 0.00 N 078860 500 52 억 14654 N N 0 N 00 N
12 20241209 140630 57 100.00 KOSDAQ 오락문화 N N N N N 7540 -150 5 -1.95 78826500 10415 72.80 7670 7800 7400 9990 5390 7690 7568.55 0.14 0 -1592 8183 7936 7793 7546 7403 7865 7475 53 2300 500 4760 10 1 10531054 794 -1.67 0.47 12 0.10 -4504.00 16005.00 10350 20240729 -27.15 2945 20240304 156.03 10350 -27.15 20240729 2945 156.03 20240304 10350 -27.15 20240729 197 3727.41 20231211 0.00 N 078860 500 52 억 14654 N N 0 N 00 N