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
131100/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
20241210,160816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1399,39,2,2.87,81042074,58022,71.91,1358,1428,1358,1768,952,1360,1396.75,0.00,0,1124,1437,1398,1349,1310,1261,1374,1286,140,408,500,950,1,1,28048252,392,-2.39,0.68,12,0.21,-586.00,2069.00,3295,20231212,-57.54,1261,20240805,10.94,2265,-38.23,20240102,1261,10.94,20240805,3295,-57.54,20231212,1261,10.94,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241210,150816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1399,39,2,2.87,79342776,56802,70.40,1358,1428,1358,1768,952,1360,1396.83,0.00,0,1491,1437,1398,1349,1310,1261,1374,1286,140,408,500,950,1,1,28048252,392,-2.39,0.68,12,0.20,-586.00,2069.00,3295,20231212,-57.54,1261,20240805,10.94,2265,-38.23,20240102,1261,10.94,20240805,3295,-57.54,20231212,1261,10.94,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241210,140816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1395,35,2,2.57,77057715,55159,68.37,1358,1428,1358,1768,952,1360,1397.01,0.00,0,1514,1437,1398,1349,1310,1261,1374,1286,140,408,500,950,1,1,28048252,391,-2.38,0.67,12,0.20,-586.00,2069.00,3295,20231212,-57.66,1261,20240805,10.63,2265,-38.41,20240102,1261,10.63,20240805,3295,-57.66,20231212,1261,10.63,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241210,130816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1395,35,2,2.57,41425400,29561,36.64,1358,1428,1358,1768,952,1360,1401.35,0.00,0,-12,1437,1398,1349,1310,1261,1374,1286,140,408,500,950,1,1,28048252,391,-2.38,0.67,12,0.11,-586.00,2069.00,3295,20231212,-57.66,1261,20240805,10.63,2265,-38.41,20240102,1261,10.63,20240805,3295,-57.66,20231212,1261,10.63,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241210,120816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1395,35,2,2.57,40817326,29125,36.10,1358,1428,1358,1768,952,1360,1401.45,0.00,0,-136,1437,1398,1349,1310,1261,1374,1286,140,408,500,950,1,1,28048252,391,-2.38,0.67,12,0.10,-586.00,2069.00,3295,20231212,-57.66,1261,20240805,10.63,2265,-38.41,20240102,1261,10.63,20240805,3295,-57.66,20231212,1261,10.63,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241210,110815,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1394,34,2,2.50,39256422,28006,34.71,1358,1428,1358,1768,952,1360,1401.71,0.00,0,-190,1437,1398,1349,1310,1261,1374,1286,140,408,500,950,1,1,28048252,391,-2.38,0.67,12,0.10,-586.00,2069.00,3295,20231212,-57.69,1261,20240805,10.55,2265,-38.45,20240102,1261,10.55,20240805,3295,-57.69,20231212,1261,10.55,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241210,100816,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1415,55,2,4.04,31211778,22269,27.60,1358,1428,1358,1768,952,1360,1401.58,0.00,0,453,1437,1398,1349,1310,1261,1374,1286,140,408,500,950,1,1,28048252,397,-2.41,0.68,12,0.08,-586.00,2069.00,3295,20231212,-57.06,1261,20240805,12.21,2265,-37.53,20240102,1261,12.21,20240805,3295,-57.06,20231212,1261,12.21,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241210,090821,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1415,55,2,4.04,648632,471,0.58,1358,1428,1358,1768,952,1360,1377.14,0.00,0,-10,1437,1398,1349,1310,1261,1374,1286,140,408,500,950,1,1,28048252,397,-2.41,0.68,12,0.00,-586.00,2069.00,3295,20231212,-57.06,1261,20240805,12.21,2265,-37.53,20240102,1261,12.21,20240805,3295,-57.06,20231212,1261,12.21,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241209,160813,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1360,-64,5,-4.49,109846753,80683,344.74,1385,1388,1300,1851,997,1424,1361.46,0.00,0,2612,1480,1451,1410,1381,1340,1431,1361,140,427,500,990,1,1,28048252,381,-2.32,0.66,12,0.29,-586.00,2069.00,3295,20231212,-58.73,1261,20240805,7.85,2265,-39.96,20240102,1261,7.85,20240805,3295,-58.73,20231212,1261,7.85,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241209,150813,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1328,-96,5,-6.74,105292471,77234,330.00,1385,1388,1303,1851,997,1424,1363.29,0.00,0,2848,1480,1451,1410,1381,1340,1431,1361,140,427,500,990,1,1,28048252,372,-2.27,0.64,12,0.28,-586.00,2069.00,3295,20231212,-59.70,1261,20240805,5.31,2265,-41.37,20240102,1261,5.31,20240805,3295,-59.70,20231212,1261,5.31,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N
20241209,140815,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1376,-48,5,-3.37,97202563,71146,303.99,1385,1388,1350,1851,997,1424,1366.24,0.00,0,2763,1480,1451,1410,1381,1340,1431,1361,140,427,500,990,1,1,28048252,386,-2.35,0.67,12,0.25,-586.00,2069.00,3295,20231212,-58.24,1261,20240805,9.12,2265,-39.25,20240102,1261,9.12,20240805,3295,-58.24,20231212,1261,9.12,20240805,0.00,N,131100,500,140 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 160816 57 100.00 KOSDAQ 오락문화 N N N N N 1399 39 2 2.87 81042074 58022 71.91 1358 1428 1358 1768 952 1360 1396.75 0.00 0 1124 1437 1398 1349 1310 1261 1374 1286 140 408 500 950 1 1 28048252 392 -2.39 0.68 12 0.21 -586.00 2069.00 3295 20231212 -57.54 1261 20240805 10.94 2265 -38.23 20240102 1261 10.94 20240805 3295 -57.54 20231212 1261 10.94 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
3 20241210 150816 57 100.00 KOSDAQ 오락문화 N N N N N 1399 39 2 2.87 79342776 56802 70.40 1358 1428 1358 1768 952 1360 1396.83 0.00 0 1491 1437 1398 1349 1310 1261 1374 1286 140 408 500 950 1 1 28048252 392 -2.39 0.68 12 0.20 -586.00 2069.00 3295 20231212 -57.54 1261 20240805 10.94 2265 -38.23 20240102 1261 10.94 20240805 3295 -57.54 20231212 1261 10.94 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
4 20241210 140816 57 100.00 KOSDAQ 오락문화 N N N N N 1395 35 2 2.57 77057715 55159 68.37 1358 1428 1358 1768 952 1360 1397.01 0.00 0 1514 1437 1398 1349 1310 1261 1374 1286 140 408 500 950 1 1 28048252 391 -2.38 0.67 12 0.20 -586.00 2069.00 3295 20231212 -57.66 1261 20240805 10.63 2265 -38.41 20240102 1261 10.63 20240805 3295 -57.66 20231212 1261 10.63 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
5 20241210 130816 57 100.00 KOSDAQ 오락문화 N N N N N 1395 35 2 2.57 41425400 29561 36.64 1358 1428 1358 1768 952 1360 1401.35 0.00 0 -12 1437 1398 1349 1310 1261 1374 1286 140 408 500 950 1 1 28048252 391 -2.38 0.67 12 0.11 -586.00 2069.00 3295 20231212 -57.66 1261 20240805 10.63 2265 -38.41 20240102 1261 10.63 20240805 3295 -57.66 20231212 1261 10.63 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
6 20241210 120816 57 100.00 KOSDAQ 오락문화 N N N N N 1395 35 2 2.57 40817326 29125 36.10 1358 1428 1358 1768 952 1360 1401.45 0.00 0 -136 1437 1398 1349 1310 1261 1374 1286 140 408 500 950 1 1 28048252 391 -2.38 0.67 12 0.10 -586.00 2069.00 3295 20231212 -57.66 1261 20240805 10.63 2265 -38.41 20240102 1261 10.63 20240805 3295 -57.66 20231212 1261 10.63 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
7 20241210 110815 57 100.00 KOSDAQ 오락문화 N N N N N 1394 34 2 2.50 39256422 28006 34.71 1358 1428 1358 1768 952 1360 1401.71 0.00 0 -190 1437 1398 1349 1310 1261 1374 1286 140 408 500 950 1 1 28048252 391 -2.38 0.67 12 0.10 -586.00 2069.00 3295 20231212 -57.69 1261 20240805 10.55 2265 -38.45 20240102 1261 10.55 20240805 3295 -57.69 20231212 1261 10.55 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
8 20241210 100816 57 100.00 KOSDAQ 오락문화 N N N N N 1415 55 2 4.04 31211778 22269 27.60 1358 1428 1358 1768 952 1360 1401.58 0.00 0 453 1437 1398 1349 1310 1261 1374 1286 140 408 500 950 1 1 28048252 397 -2.41 0.68 12 0.08 -586.00 2069.00 3295 20231212 -57.06 1261 20240805 12.21 2265 -37.53 20240102 1261 12.21 20240805 3295 -57.06 20231212 1261 12.21 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
9 20241210 090821 57 100.00 KOSDAQ 오락문화 N N N N N 1415 55 2 4.04 648632 471 0.58 1358 1428 1358 1768 952 1360 1377.14 0.00 0 -10 1437 1398 1349 1310 1261 1374 1286 140 408 500 950 1 1 28048252 397 -2.41 0.68 12 0.00 -586.00 2069.00 3295 20231212 -57.06 1261 20240805 12.21 2265 -37.53 20240102 1261 12.21 20240805 3295 -57.06 20231212 1261 12.21 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
10 20241209 160813 57 100.00 KOSDAQ 오락문화 N N N N N 1360 -64 5 -4.49 109846753 80683 344.74 1385 1388 1300 1851 997 1424 1361.46 0.00 0 2612 1480 1451 1410 1381 1340 1431 1361 140 427 500 990 1 1 28048252 381 -2.32 0.66 12 0.29 -586.00 2069.00 3295 20231212 -58.73 1261 20240805 7.85 2265 -39.96 20240102 1261 7.85 20240805 3295 -58.73 20231212 1261 7.85 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
11 20241209 150813 57 100.00 KOSDAQ 오락문화 N N N N N 1328 -96 5 -6.74 105292471 77234 330.00 1385 1388 1303 1851 997 1424 1363.29 0.00 0 2848 1480 1451 1410 1381 1340 1431 1361 140 427 500 990 1 1 28048252 372 -2.27 0.64 12 0.28 -586.00 2069.00 3295 20231212 -59.70 1261 20240805 5.31 2265 -41.37 20240102 1261 5.31 20240805 3295 -59.70 20231212 1261 5.31 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N
12 20241209 140815 57 100.00 KOSDAQ 오락문화 N N N N N 1376 -48 5 -3.37 97202563 71146 303.99 1385 1388 1350 1851 997 1424 1366.24 0.00 0 2763 1480 1451 1410 1381 1340 1431 1361 140 427 500 990 1 1 28048252 386 -2.35 0.67 12 0.25 -586.00 2069.00 3295 20231212 -58.24 1261 20240805 9.12 2265 -39.25 20240102 1261 9.12 20240805 3295 -58.24 20231212 1261 9.12 20240805 0.00 N 131100 500 140 억 0 N N 0 N 00 N