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
111710/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
20241210,160750,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5260,70,2,1.35,24138590,4592,69.13,5210,5370,5120,6740,3640,5190,5256.66,0.08,0,264,5490,5340,5210,5060,4930,5275,4995,41,1550,200,3730,10,1,20588000,1083,6.13,0.60,12,0.02,858.00,8730.00,6830,20240110,-22.99,4600,20240906,14.35,6830,-22.99,20240110,4600,14.35,20240906,6830,-22.99,20240110,4600,14.35,20240906,0.29,N,111710,200,41 억,,16940,N,N,0,N,00,N
20241210,150751,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5270,80,2,1.54,23870330,4541,68.36,5210,5370,5120,6740,3640,5190,5256.62,0.08,0,289,5490,5340,5210,5060,4930,5275,4995,41,1550,200,3730,10,1,20588000,1085,6.14,0.60,12,0.02,858.00,8730.00,6830,20240110,-22.84,4600,20240906,14.57,6830,-22.84,20240110,4600,14.57,20240906,6830,-22.84,20240110,4600,14.57,20240906,0.29,N,111710,200,41 억,,16940,N,N,0,N,00,N
20241210,140751,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5370,180,2,3.47,11188820,2111,31.78,5210,5370,5120,6740,3640,5190,5300.25,0.08,0,-17,5490,5340,5210,5060,4930,5275,4995,41,1550,200,3730,10,1,20588000,1106,6.26,0.62,12,0.01,858.00,8730.00,6830,20240110,-21.38,4600,20240906,16.74,6830,-21.38,20240110,4600,16.74,20240906,6830,-21.38,20240110,4600,16.74,20240906,0.29,N,111710,200,41 억,,16940,N,N,0,N,00,N
20241210,130750,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5210,20,2,0.39,2991990,578,8.70,5210,5210,5120,6740,3640,5190,5176.45,0.08,0,-14,5490,5340,5210,5060,4930,5275,4995,41,1550,200,3730,10,1,20588000,1073,6.07,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.72,4600,20240906,13.26,6830,-23.72,20240110,4600,13.26,20240906,6830,-23.72,20240110,4600,13.26,20240906,0.29,N,111710,200,41 억,,16940,N,N,0,N,00,N
20241210,120750,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5210,20,2,0.39,2991990,578,8.70,5210,5210,5120,6740,3640,5190,5176.45,0.08,0,-14,5490,5340,5210,5060,4930,5275,4995,41,1550,200,3730,10,1,20588000,1073,6.07,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.72,4600,20240906,13.26,6830,-23.72,20240110,4600,13.26,20240906,6830,-23.72,20240110,4600,13.26,20240906,0.29,N,111710,200,41 억,,16940,N,N,0,N,00,N
20241210,110750,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5210,20,2,0.39,1309610,253,3.81,5210,5210,5120,6740,3640,5190,5176.32,0.08,0,-14,5490,5340,5210,5060,4930,5275,4995,41,1550,200,3730,10,1,20588000,1073,6.07,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.72,4600,20240906,13.26,6830,-23.72,20240110,4600,13.26,20240906,6830,-23.72,20240110,4600,13.26,20240906,0.29,N,111710,200,41 억,,16940,N,N,0,N,00,N
20241210,100750,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5210,20,2,0.39,385820,75,1.13,5210,5210,5120,6740,3640,5190,5144.27,0.08,0,0,5490,5340,5210,5060,4930,5275,4995,41,1550,200,3730,10,1,20588000,1073,6.07,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.72,4600,20240906,13.26,6830,-23.72,20240110,4600,13.26,20240906,6830,-23.72,20240110,4600,13.26,20240906,0.29,N,111710,200,41 억,,16940,N,N,0,N,00,N
20241210,090755,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5200,10,2,0.19,57300,11,0.17,5210,5210,5200,6740,3640,5190,5209.09,0.08,0,0,5490,5340,5210,5060,4930,5275,4995,41,1550,200,3730,10,1,20588000,1071,6.06,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.87,4600,20240906,13.04,6830,-23.87,20240110,4600,13.04,20240906,6830,-23.87,20240110,4600,13.04,20240906,0.29,N,111710,200,41 억,,16940,N,N,0,N,00,N
20241209,160748,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5190,-170,5,-3.17,34437710,6592,37.28,5290,5360,5080,6960,3760,5360,5224.17,0.08,0,-184,5620,5490,5310,5180,5000,5400,5090,41,1600,200,3850,10,1,20588000,1069,6.05,0.59,12,0.03,858.00,8730.00,6830,20240110,-24.01,4600,20240906,12.83,6830,-24.01,20240110,4600,12.83,20240906,6830,-24.01,20240110,4600,12.83,20240906,0.29,N,111710,200,41 억,,17112,N,N,0,N,00,N
20241209,150748,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5190,-170,5,-3.17,33124610,6339,35.85,5290,5360,5080,6960,3760,5360,5225.53,0.08,0,-15,5620,5490,5310,5180,5000,5400,5090,41,1600,200,3850,10,1,20588000,1069,6.05,0.59,12,0.03,858.00,8730.00,6830,20240110,-24.01,4600,20240906,12.83,6830,-24.01,20240110,4600,12.83,20240906,6830,-24.01,20240110,4600,12.83,20240906,0.29,N,111710,200,41 억,,17112,N,N,0,N,00,N
20241209,140749,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5210,-150,5,-2.80,32546500,6228,35.22,5290,5360,5080,6960,3760,5360,5225.83,0.08,0,65,5620,5490,5310,5180,5000,5400,5090,41,1600,200,3850,10,1,20588000,1073,6.07,0.60,12,0.03,858.00,8730.00,6830,20240110,-23.72,4600,20240906,13.26,6830,-23.72,20240110,4600,13.26,20240906,6830,-23.72,20240110,4600,13.26,20240906,0.29,N,111710,200,41 억,,17112,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 160750 57 100.00 KOSDAQ 오락문화 N N N N N 5260 70 2 1.35 24138590 4592 69.13 5210 5370 5120 6740 3640 5190 5256.66 0.08 0 264 5490 5340 5210 5060 4930 5275 4995 41 1550 200 3730 10 1 20588000 1083 6.13 0.60 12 0.02 858.00 8730.00 6830 20240110 -22.99 4600 20240906 14.35 6830 -22.99 20240110 4600 14.35 20240906 6830 -22.99 20240110 4600 14.35 20240906 0.29 N 111710 200 41 억 16940 N N 0 N 00 N
3 20241210 150751 57 100.00 KOSDAQ 오락문화 N N N N N 5270 80 2 1.54 23870330 4541 68.36 5210 5370 5120 6740 3640 5190 5256.62 0.08 0 289 5490 5340 5210 5060 4930 5275 4995 41 1550 200 3730 10 1 20588000 1085 6.14 0.60 12 0.02 858.00 8730.00 6830 20240110 -22.84 4600 20240906 14.57 6830 -22.84 20240110 4600 14.57 20240906 6830 -22.84 20240110 4600 14.57 20240906 0.29 N 111710 200 41 억 16940 N N 0 N 00 N
4 20241210 140751 57 100.00 KOSDAQ 오락문화 N N N N N 5370 180 2 3.47 11188820 2111 31.78 5210 5370 5120 6740 3640 5190 5300.25 0.08 0 -17 5490 5340 5210 5060 4930 5275 4995 41 1550 200 3730 10 1 20588000 1106 6.26 0.62 12 0.01 858.00 8730.00 6830 20240110 -21.38 4600 20240906 16.74 6830 -21.38 20240110 4600 16.74 20240906 6830 -21.38 20240110 4600 16.74 20240906 0.29 N 111710 200 41 억 16940 N N 0 N 00 N
5 20241210 130750 57 100.00 KOSDAQ 오락문화 N N N N N 5210 20 2 0.39 2991990 578 8.70 5210 5210 5120 6740 3640 5190 5176.45 0.08 0 -14 5490 5340 5210 5060 4930 5275 4995 41 1550 200 3730 10 1 20588000 1073 6.07 0.60 12 0.00 858.00 8730.00 6830 20240110 -23.72 4600 20240906 13.26 6830 -23.72 20240110 4600 13.26 20240906 6830 -23.72 20240110 4600 13.26 20240906 0.29 N 111710 200 41 억 16940 N N 0 N 00 N
6 20241210 120750 57 100.00 KOSDAQ 오락문화 N N N N N 5210 20 2 0.39 2991990 578 8.70 5210 5210 5120 6740 3640 5190 5176.45 0.08 0 -14 5490 5340 5210 5060 4930 5275 4995 41 1550 200 3730 10 1 20588000 1073 6.07 0.60 12 0.00 858.00 8730.00 6830 20240110 -23.72 4600 20240906 13.26 6830 -23.72 20240110 4600 13.26 20240906 6830 -23.72 20240110 4600 13.26 20240906 0.29 N 111710 200 41 억 16940 N N 0 N 00 N
7 20241210 110750 57 100.00 KOSDAQ 오락문화 N N N N N 5210 20 2 0.39 1309610 253 3.81 5210 5210 5120 6740 3640 5190 5176.32 0.08 0 -14 5490 5340 5210 5060 4930 5275 4995 41 1550 200 3730 10 1 20588000 1073 6.07 0.60 12 0.00 858.00 8730.00 6830 20240110 -23.72 4600 20240906 13.26 6830 -23.72 20240110 4600 13.26 20240906 6830 -23.72 20240110 4600 13.26 20240906 0.29 N 111710 200 41 억 16940 N N 0 N 00 N
8 20241210 100750 57 100.00 KOSDAQ 오락문화 N N N N N 5210 20 2 0.39 385820 75 1.13 5210 5210 5120 6740 3640 5190 5144.27 0.08 0 0 5490 5340 5210 5060 4930 5275 4995 41 1550 200 3730 10 1 20588000 1073 6.07 0.60 12 0.00 858.00 8730.00 6830 20240110 -23.72 4600 20240906 13.26 6830 -23.72 20240110 4600 13.26 20240906 6830 -23.72 20240110 4600 13.26 20240906 0.29 N 111710 200 41 억 16940 N N 0 N 00 N
9 20241210 090755 57 100.00 KOSDAQ 오락문화 N N N N N 5200 10 2 0.19 57300 11 0.17 5210 5210 5200 6740 3640 5190 5209.09 0.08 0 0 5490 5340 5210 5060 4930 5275 4995 41 1550 200 3730 10 1 20588000 1071 6.06 0.60 12 0.00 858.00 8730.00 6830 20240110 -23.87 4600 20240906 13.04 6830 -23.87 20240110 4600 13.04 20240906 6830 -23.87 20240110 4600 13.04 20240906 0.29 N 111710 200 41 억 16940 N N 0 N 00 N
10 20241209 160748 57 100.00 KOSDAQ 오락문화 N N N N N 5190 -170 5 -3.17 34437710 6592 37.28 5290 5360 5080 6960 3760 5360 5224.17 0.08 0 -184 5620 5490 5310 5180 5000 5400 5090 41 1600 200 3850 10 1 20588000 1069 6.05 0.59 12 0.03 858.00 8730.00 6830 20240110 -24.01 4600 20240906 12.83 6830 -24.01 20240110 4600 12.83 20240906 6830 -24.01 20240110 4600 12.83 20240906 0.29 N 111710 200 41 억 17112 N N 0 N 00 N
11 20241209 150748 57 100.00 KOSDAQ 오락문화 N N N N N 5190 -170 5 -3.17 33124610 6339 35.85 5290 5360 5080 6960 3760 5360 5225.53 0.08 0 -15 5620 5490 5310 5180 5000 5400 5090 41 1600 200 3850 10 1 20588000 1069 6.05 0.59 12 0.03 858.00 8730.00 6830 20240110 -24.01 4600 20240906 12.83 6830 -24.01 20240110 4600 12.83 20240906 6830 -24.01 20240110 4600 12.83 20240906 0.29 N 111710 200 41 억 17112 N N 0 N 00 N
12 20241209 140749 57 100.00 KOSDAQ 오락문화 N N N N N 5210 -150 5 -2.80 32546500 6228 35.22 5290 5360 5080 6960 3760 5360 5225.83 0.08 0 65 5620 5490 5310 5180 5000 5400 5090 41 1600 200 3850 10 1 20588000 1073 6.07 0.60 12 0.03 858.00 8730.00 6830 20240110 -23.72 4600 20240906 13.26 6830 -23.72 20240110 4600 13.26 20240906 6830 -23.72 20240110 4600 13.26 20240906 0.29 N 111710 200 41 억 17112 N N 0 N 00 N