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
182360/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
20241210,160854,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14600,930,2,6.80,2064866700,143698,79.62,13630,14860,13630,17770,9570,13670,14369.48,1.99,0,30500,14910,14290,13970,13350,13030,14130,13190,73,4100,500,9560,10,1,14571557,2127,18.43,2.50,12,0.99,792.00,5829.00,22850,20240123,-36.11,10940,20240805,33.46,22850,-36.11,20240123,10940,33.46,20240805,22850,-36.11,20240123,10940,33.46,20240805,5.92,N,182360,500,72 억,,290360,N,N,253,N,00,N
20241210,150855,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14650,980,2,7.17,1975207550,137577,76.23,13630,14860,13630,17770,9570,13670,14357.11,1.99,0,30591,14910,14290,13970,13350,13030,14130,13190,73,4100,500,9560,10,1,14571557,2135,18.50,2.51,12,0.94,792.00,5829.00,22850,20240123,-35.89,10940,20240805,33.91,22850,-35.89,20240123,10940,33.91,20240805,22850,-35.89,20240123,10940,33.91,20240805,5.92,N,182360,500,72 억,,290360,N,N,631,N,00,N
20241210,140855,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14630,960,2,7.02,1862917250,129885,71.96,13630,14860,13630,17770,9570,13670,14342.82,1.99,0,28738,14910,14290,13970,13350,13030,14130,13190,73,4100,500,9560,10,1,14571557,2132,18.47,2.51,12,0.89,792.00,5829.00,22850,20240123,-35.97,10940,20240805,33.73,22850,-35.97,20240123,10940,33.73,20240805,22850,-35.97,20240123,10940,33.73,20240805,5.92,N,182360,500,72 억,,290360,N,N,631,N,00,N
20241210,130855,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14700,1030,2,7.53,1824161300,127232,70.49,13630,14860,13630,17770,9570,13670,14337.28,1.99,0,28650,14910,14290,13970,13350,13030,14130,13190,73,4100,500,9560,10,1,14571557,2142,18.56,2.52,12,0.87,792.00,5829.00,22850,20240123,-35.67,10940,20240805,34.37,22850,-35.67,20240123,10940,34.37,20240805,22850,-35.67,20240123,10940,34.37,20240805,5.92,N,182360,500,72 억,,290360,N,N,631,N,00,N
20241210,120854,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14780,1110,2,8.12,1742382810,121645,67.40,13630,14860,13630,17770,9570,13670,14323.51,1.99,0,30698,14910,14290,13970,13350,13030,14130,13190,73,4100,500,9560,10,1,14571557,2154,18.66,2.54,12,0.83,792.00,5829.00,22850,20240123,-35.32,10940,20240805,35.10,22850,-35.32,20240123,10940,35.10,20240805,22850,-35.32,20240123,10940,35.10,20240805,5.92,N,182360,500,72 억,,290360,N,N,631,N,00,N
20241210,110854,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14670,1000,2,7.32,1547041630,108349,60.03,13630,14860,13630,17770,9570,13670,14278.32,1.99,0,27227,14910,14290,13970,13350,13030,14130,13190,73,4100,500,9560,10,1,14571557,2138,18.52,2.52,12,0.74,792.00,5829.00,22850,20240123,-35.80,10940,20240805,34.10,22850,-35.80,20240123,10940,34.10,20240805,22850,-35.80,20240123,10940,34.10,20240805,5.92,N,182360,500,72 억,,290360,N,N,631,N,00,N
20241210,100854,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14540,870,2,6.36,1078612440,76547,42.41,13630,14580,13630,17770,9570,13670,14090.85,1.99,0,19400,14910,14290,13970,13350,13030,14130,13190,73,4100,500,9560,10,1,14571557,2119,18.36,2.49,12,0.53,792.00,5829.00,22850,20240123,-36.37,10940,20240805,32.91,22850,-36.37,20240123,10940,32.91,20240805,22850,-36.37,20240123,10940,32.91,20240805,5.92,N,182360,500,72 억,,290360,N,N,631,N,00,N
20241210,090900,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14130,460,2,3.37,547487950,39388,21.82,13630,14310,13630,17770,9570,13670,13899.87,1.99,0,10229,14910,14290,13970,13350,13030,14130,13190,73,4100,500,9560,10,1,14571557,2059,17.84,2.42,12,0.27,792.00,5829.00,22850,20240123,-38.16,10940,20240805,29.16,22850,-38.16,20240123,10940,29.16,20240805,22850,-38.16,20240123,10940,29.16,20240805,5.92,N,182360,500,72 억,,290360,N,N,631,N,00,N
20241209,160852,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,13670,-1190,5,-8.01,2484060470,178770,82.01,14140,14590,13650,19310,10410,14860,13895.41,2.08,0,-13200,15933,15396,14763,14226,13593,15080,13910,73,4450,500,10400,10,1,14571557,1992,17.26,2.35,12,1.23,792.00,5829.00,22850,20240123,-40.18,10940,20240805,24.95,22850,-40.18,20240123,10940,24.95,20240805,22850,-40.18,20240123,10940,24.95,20240805,6.20,N,182360,500,72 억,,303506,N,N,631,N,00,N
20241209,150852,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,13770,-1090,5,-7.34,2079629800,149262,68.48,14140,14590,13700,19310,10410,14860,13932.75,2.08,0,-11530,15933,15396,14763,14226,13593,15080,13910,73,4450,500,10400,10,1,14571557,2007,17.39,2.36,12,1.02,792.00,5829.00,22850,20240123,-39.74,10940,20240805,25.87,22850,-39.74,20240123,10940,25.87,20240805,22850,-39.74,20240123,10940,25.87,20240805,6.20,N,182360,500,72 억,,303506,N,N,456,N,00,N
20241209,140854,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,13810,-1050,5,-7.07,1849262550,132567,60.82,14140,14590,13700,19310,10410,14860,13949.64,2.08,0,-10538,15933,15396,14763,14226,13593,15080,13910,73,4450,500,10400,10,1,14571557,2012,17.44,2.37,12,0.91,792.00,5829.00,22850,20240123,-39.56,10940,20240805,26.23,22850,-39.56,20240123,10940,26.23,20240805,22850,-39.56,20240123,10940,26.23,20240805,6.20,N,182360,500,72 억,,303506,N,N,456,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 160854 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 14600 930 2 6.80 2064866700 143698 79.62 13630 14860 13630 17770 9570 13670 14369.48 1.99 0 30500 14910 14290 13970 13350 13030 14130 13190 73 4100 500 9560 10 1 14571557 2127 18.43 2.50 12 0.99 792.00 5829.00 22850 20240123 -36.11 10940 20240805 33.46 22850 -36.11 20240123 10940 33.46 20240805 22850 -36.11 20240123 10940 33.46 20240805 5.92 N 182360 500 72 억 290360 N N 253 N 00 N
3 20241210 150855 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 14650 980 2 7.17 1975207550 137577 76.23 13630 14860 13630 17770 9570 13670 14357.11 1.99 0 30591 14910 14290 13970 13350 13030 14130 13190 73 4100 500 9560 10 1 14571557 2135 18.50 2.51 12 0.94 792.00 5829.00 22850 20240123 -35.89 10940 20240805 33.91 22850 -35.89 20240123 10940 33.91 20240805 22850 -35.89 20240123 10940 33.91 20240805 5.92 N 182360 500 72 억 290360 N N 631 N 00 N
4 20241210 140855 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 14630 960 2 7.02 1862917250 129885 71.96 13630 14860 13630 17770 9570 13670 14342.82 1.99 0 28738 14910 14290 13970 13350 13030 14130 13190 73 4100 500 9560 10 1 14571557 2132 18.47 2.51 12 0.89 792.00 5829.00 22850 20240123 -35.97 10940 20240805 33.73 22850 -35.97 20240123 10940 33.73 20240805 22850 -35.97 20240123 10940 33.73 20240805 5.92 N 182360 500 72 억 290360 N N 631 N 00 N
5 20241210 130855 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 14700 1030 2 7.53 1824161300 127232 70.49 13630 14860 13630 17770 9570 13670 14337.28 1.99 0 28650 14910 14290 13970 13350 13030 14130 13190 73 4100 500 9560 10 1 14571557 2142 18.56 2.52 12 0.87 792.00 5829.00 22850 20240123 -35.67 10940 20240805 34.37 22850 -35.67 20240123 10940 34.37 20240805 22850 -35.67 20240123 10940 34.37 20240805 5.92 N 182360 500 72 억 290360 N N 631 N 00 N
6 20241210 120854 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 14780 1110 2 8.12 1742382810 121645 67.40 13630 14860 13630 17770 9570 13670 14323.51 1.99 0 30698 14910 14290 13970 13350 13030 14130 13190 73 4100 500 9560 10 1 14571557 2154 18.66 2.54 12 0.83 792.00 5829.00 22850 20240123 -35.32 10940 20240805 35.10 22850 -35.32 20240123 10940 35.10 20240805 22850 -35.32 20240123 10940 35.10 20240805 5.92 N 182360 500 72 억 290360 N N 631 N 00 N
7 20241210 110854 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 14670 1000 2 7.32 1547041630 108349 60.03 13630 14860 13630 17770 9570 13670 14278.32 1.99 0 27227 14910 14290 13970 13350 13030 14130 13190 73 4100 500 9560 10 1 14571557 2138 18.52 2.52 12 0.74 792.00 5829.00 22850 20240123 -35.80 10940 20240805 34.10 22850 -35.80 20240123 10940 34.10 20240805 22850 -35.80 20240123 10940 34.10 20240805 5.92 N 182360 500 72 억 290360 N N 631 N 00 N
8 20241210 100854 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 14540 870 2 6.36 1078612440 76547 42.41 13630 14580 13630 17770 9570 13670 14090.85 1.99 0 19400 14910 14290 13970 13350 13030 14130 13190 73 4100 500 9560 10 1 14571557 2119 18.36 2.49 12 0.53 792.00 5829.00 22850 20240123 -36.37 10940 20240805 32.91 22850 -36.37 20240123 10940 32.91 20240805 22850 -36.37 20240123 10940 32.91 20240805 5.92 N 182360 500 72 억 290360 N N 631 N 00 N
9 20241210 090900 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 14130 460 2 3.37 547487950 39388 21.82 13630 14310 13630 17770 9570 13670 13899.87 1.99 0 10229 14910 14290 13970 13350 13030 14130 13190 73 4100 500 9560 10 1 14571557 2059 17.84 2.42 12 0.27 792.00 5829.00 22850 20240123 -38.16 10940 20240805 29.16 22850 -38.16 20240123 10940 29.16 20240805 22850 -38.16 20240123 10940 29.16 20240805 5.92 N 182360 500 72 억 290360 N N 631 N 00 N
10 20241209 160852 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 13670 -1190 5 -8.01 2484060470 178770 82.01 14140 14590 13650 19310 10410 14860 13895.41 2.08 0 -13200 15933 15396 14763 14226 13593 15080 13910 73 4450 500 10400 10 1 14571557 1992 17.26 2.35 12 1.23 792.00 5829.00 22850 20240123 -40.18 10940 20240805 24.95 22850 -40.18 20240123 10940 24.95 20240805 22850 -40.18 20240123 10940 24.95 20240805 6.20 N 182360 500 72 억 303506 N N 631 N 00 N
11 20241209 150852 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 13770 -1090 5 -7.34 2079629800 149262 68.48 14140 14590 13700 19310 10410 14860 13932.75 2.08 0 -11530 15933 15396 14763 14226 13593 15080 13910 73 4450 500 10400 10 1 14571557 2007 17.39 2.36 12 1.02 792.00 5829.00 22850 20240123 -39.74 10940 20240805 25.87 22850 -39.74 20240123 10940 25.87 20240805 22850 -39.74 20240123 10940 25.87 20240805 6.20 N 182360 500 72 억 303506 N N 456 N 00 N
12 20241209 140854 55 40.00 KOSDAQ 오락문화 N N N Y 40 N 13810 -1050 5 -7.07 1849262550 132567 60.82 14140 14590 13700 19310 10410 14860 13949.64 2.08 0 -10538 15933 15396 14763 14226 13593 15080 13910 73 4450 500 10400 10 1 14571557 2012 17.44 2.37 12 0.91 792.00 5829.00 22850 20240123 -39.56 10940 20240805 26.23 22850 -39.56 20240123 10940 26.23 20240805 22850 -39.56 20240123 10940 26.23 20240805 6.20 N 182360 500 72 억 303506 N N 456 N 00 N