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
210120/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
20241210,160922,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25000,0,3,0.00,514870300,20949,76.72,25000,25050,24150,32500,17500,25000,24577.32,0.00,0,2188,27100,26050,25050,24000,23000,25550,23500,16,7500,500,17000,50,1,3144610,786,-284.09,3.42,12,0.67,-88.00,7313.00,32000,20241112,-21.88,10760,20240902,132.34,32000,-21.88,20241112,10760,132.34,20240902,32000,-21.88,20241112,10760,132.34,20240902,1.45,N,210120,500,15 억,,0,N,N,0,N,00,N
20241210,150924,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24700,-300,5,-1.20,469818350,19137,70.08,25000,25050,24150,32500,17500,25000,24550.26,0.00,0,2492,27100,26050,25050,24000,23000,25550,23500,16,7500,500,17000,50,1,3144610,777,-280.68,3.38,12,0.61,-88.00,7313.00,32000,20241112,-22.81,10760,20240902,129.55,32000,-22.81,20241112,10760,129.55,20240902,32000,-22.81,20241112,10760,129.55,20240902,1.45,N,210120,500,15 억,,0,N,N,0,N,00,N
20241210,140923,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24650,-350,5,-1.40,415652350,16929,62.00,25000,25050,24150,32500,17500,25000,24552.68,0.00,0,2224,27100,26050,25050,24000,23000,25550,23500,16,7500,500,17000,50,1,3144610,775,-280.11,3.37,12,0.54,-88.00,7313.00,32000,20241112,-22.97,10760,20240902,129.09,32000,-22.97,20241112,10760,129.09,20240902,32000,-22.97,20241112,10760,129.09,20240902,1.45,N,210120,500,15 억,,0,N,N,0,N,00,N
20241210,130924,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24300,-700,5,-2.80,358303650,14581,53.40,25000,25050,24150,32500,17500,25000,24573.32,0.00,0,1351,27100,26050,25050,24000,23000,25550,23500,16,7500,500,17000,50,1,3144610,764,-276.14,3.32,12,0.46,-88.00,7313.00,32000,20241112,-24.06,10760,20240902,125.84,32000,-24.06,20241112,10760,125.84,20240902,32000,-24.06,20241112,10760,125.84,20240902,1.45,N,210120,500,15 억,,0,N,N,0,N,00,N
20241210,120923,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24350,-650,5,-2.60,346793800,14108,51.66,25000,25050,24150,32500,17500,25000,24581.36,0.00,0,1407,27100,26050,25050,24000,23000,25550,23500,16,7500,500,17000,50,1,3144610,766,-276.70,3.33,12,0.45,-88.00,7313.00,32000,20241112,-23.91,10760,20240902,126.30,32000,-23.91,20241112,10760,126.30,20240902,32000,-23.91,20241112,10760,126.30,20240902,1.45,N,210120,500,15 억,,0,N,N,0,N,00,N
20241210,110922,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24350,-650,5,-2.60,307737550,12506,45.80,25000,25050,24150,32500,17500,25000,24607.19,0.00,0,1591,27100,26050,25050,24000,23000,25550,23500,16,7500,500,17000,50,1,3144610,766,-276.70,3.33,12,0.40,-88.00,7313.00,32000,20241112,-23.91,10760,20240902,126.30,32000,-23.91,20241112,10760,126.30,20240902,32000,-23.91,20241112,10760,126.30,20240902,1.45,N,210120,500,15 억,,0,N,N,0,N,00,N
20241210,100923,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24750,-250,5,-1.00,157806500,6379,23.36,25000,25050,24500,32500,17500,25000,24738.44,0.00,0,953,27100,26050,25050,24000,23000,25550,23500,16,7500,500,17000,50,1,3144610,778,-281.25,3.38,12,0.20,-88.00,7313.00,32000,20241112,-22.66,10760,20240902,130.02,32000,-22.66,20241112,10760,130.02,20240902,32000,-22.66,20241112,10760,130.02,20240902,1.45,N,210120,500,15 억,,0,N,N,0,N,00,N
20241210,090929,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24700,-300,5,-1.20,40524150,1640,6.01,25000,25000,24500,32500,17500,25000,24709.85,0.00,0,-36,27100,26050,25050,24000,23000,25550,23500,16,7500,500,17000,50,1,3144610,777,-280.68,3.38,12,0.05,-88.00,7313.00,32000,20241112,-22.81,10760,20240902,129.55,32000,-22.81,20241112,10760,129.55,20240902,32000,-22.81,20241112,10760,129.55,20240902,1.45,N,210120,500,15 억,,0,N,N,0,N,00,N
20241209,160920,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25000,-1400,5,-5.30,676505700,27307,95.79,25200,26100,24050,34300,18500,26400,24774.08,0.00,0,-5669,28566,27482,25866,24782,23166,26675,23975,16,7900,500,17950,50,1,3144610,786,-284.09,3.42,12,0.87,-88.00,7313.00,32000,20241112,-21.88,10760,20240902,132.34,32000,-21.88,20241112,10760,132.34,20240902,32000,-21.88,20241112,10760,132.34,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N
20241209,150921,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24900,-1500,5,-5.68,587405350,23709,83.17,25200,26100,24050,34300,18500,26400,24775.63,0.00,0,-4850,28566,27482,25866,24782,23166,26675,23975,16,7900,500,17950,50,1,3144610,783,-282.95,3.40,12,0.75,-88.00,7313.00,32000,20241112,-22.19,10760,20240902,131.41,32000,-22.19,20241112,10760,131.41,20240902,32000,-22.19,20241112,10760,131.41,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N
20241209,140922,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24450,-1950,5,-7.39,447341800,18039,63.28,25200,26100,24050,34300,18500,26400,24798.59,0.00,0,-4623,28566,27482,25866,24782,23166,26675,23975,16,7900,500,17950,50,1,3144610,769,-277.84,3.34,12,0.57,-88.00,7313.00,32000,20241112,-23.59,10760,20240902,127.23,32000,-23.59,20241112,10760,127.23,20240902,32000,-23.59,20241112,10760,127.23,20240902,1.24,N,210120,500,15 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 160922 57 100.00 KOSDAQ 오락문화 N N N N N 25000 0 3 0.00 514870300 20949 76.72 25000 25050 24150 32500 17500 25000 24577.32 0.00 0 2188 27100 26050 25050 24000 23000 25550 23500 16 7500 500 17000 50 1 3144610 786 -284.09 3.42 12 0.67 -88.00 7313.00 32000 20241112 -21.88 10760 20240902 132.34 32000 -21.88 20241112 10760 132.34 20240902 32000 -21.88 20241112 10760 132.34 20240902 1.45 N 210120 500 15 억 0 N N 0 N 00 N
3 20241210 150924 57 100.00 KOSDAQ 오락문화 N N N N N 24700 -300 5 -1.20 469818350 19137 70.08 25000 25050 24150 32500 17500 25000 24550.26 0.00 0 2492 27100 26050 25050 24000 23000 25550 23500 16 7500 500 17000 50 1 3144610 777 -280.68 3.38 12 0.61 -88.00 7313.00 32000 20241112 -22.81 10760 20240902 129.55 32000 -22.81 20241112 10760 129.55 20240902 32000 -22.81 20241112 10760 129.55 20240902 1.45 N 210120 500 15 억 0 N N 0 N 00 N
4 20241210 140923 57 100.00 KOSDAQ 오락문화 N N N N N 24650 -350 5 -1.40 415652350 16929 62.00 25000 25050 24150 32500 17500 25000 24552.68 0.00 0 2224 27100 26050 25050 24000 23000 25550 23500 16 7500 500 17000 50 1 3144610 775 -280.11 3.37 12 0.54 -88.00 7313.00 32000 20241112 -22.97 10760 20240902 129.09 32000 -22.97 20241112 10760 129.09 20240902 32000 -22.97 20241112 10760 129.09 20240902 1.45 N 210120 500 15 억 0 N N 0 N 00 N
5 20241210 130924 57 100.00 KOSDAQ 오락문화 N N N N N 24300 -700 5 -2.80 358303650 14581 53.40 25000 25050 24150 32500 17500 25000 24573.32 0.00 0 1351 27100 26050 25050 24000 23000 25550 23500 16 7500 500 17000 50 1 3144610 764 -276.14 3.32 12 0.46 -88.00 7313.00 32000 20241112 -24.06 10760 20240902 125.84 32000 -24.06 20241112 10760 125.84 20240902 32000 -24.06 20241112 10760 125.84 20240902 1.45 N 210120 500 15 억 0 N N 0 N 00 N
6 20241210 120923 57 100.00 KOSDAQ 오락문화 N N N N N 24350 -650 5 -2.60 346793800 14108 51.66 25000 25050 24150 32500 17500 25000 24581.36 0.00 0 1407 27100 26050 25050 24000 23000 25550 23500 16 7500 500 17000 50 1 3144610 766 -276.70 3.33 12 0.45 -88.00 7313.00 32000 20241112 -23.91 10760 20240902 126.30 32000 -23.91 20241112 10760 126.30 20240902 32000 -23.91 20241112 10760 126.30 20240902 1.45 N 210120 500 15 억 0 N N 0 N 00 N
7 20241210 110922 57 100.00 KOSDAQ 오락문화 N N N N N 24350 -650 5 -2.60 307737550 12506 45.80 25000 25050 24150 32500 17500 25000 24607.19 0.00 0 1591 27100 26050 25050 24000 23000 25550 23500 16 7500 500 17000 50 1 3144610 766 -276.70 3.33 12 0.40 -88.00 7313.00 32000 20241112 -23.91 10760 20240902 126.30 32000 -23.91 20241112 10760 126.30 20240902 32000 -23.91 20241112 10760 126.30 20240902 1.45 N 210120 500 15 억 0 N N 0 N 00 N
8 20241210 100923 57 100.00 KOSDAQ 오락문화 N N N N N 24750 -250 5 -1.00 157806500 6379 23.36 25000 25050 24500 32500 17500 25000 24738.44 0.00 0 953 27100 26050 25050 24000 23000 25550 23500 16 7500 500 17000 50 1 3144610 778 -281.25 3.38 12 0.20 -88.00 7313.00 32000 20241112 -22.66 10760 20240902 130.02 32000 -22.66 20241112 10760 130.02 20240902 32000 -22.66 20241112 10760 130.02 20240902 1.45 N 210120 500 15 억 0 N N 0 N 00 N
9 20241210 090929 57 100.00 KOSDAQ 오락문화 N N N N N 24700 -300 5 -1.20 40524150 1640 6.01 25000 25000 24500 32500 17500 25000 24709.85 0.00 0 -36 27100 26050 25050 24000 23000 25550 23500 16 7500 500 17000 50 1 3144610 777 -280.68 3.38 12 0.05 -88.00 7313.00 32000 20241112 -22.81 10760 20240902 129.55 32000 -22.81 20241112 10760 129.55 20240902 32000 -22.81 20241112 10760 129.55 20240902 1.45 N 210120 500 15 억 0 N N 0 N 00 N
10 20241209 160920 57 100.00 KOSDAQ 오락문화 N N N N N 25000 -1400 5 -5.30 676505700 27307 95.79 25200 26100 24050 34300 18500 26400 24774.08 0.00 0 -5669 28566 27482 25866 24782 23166 26675 23975 16 7900 500 17950 50 1 3144610 786 -284.09 3.42 12 0.87 -88.00 7313.00 32000 20241112 -21.88 10760 20240902 132.34 32000 -21.88 20241112 10760 132.34 20240902 32000 -21.88 20241112 10760 132.34 20240902 1.24 N 210120 500 15 억 0 N N 0 N 00 N
11 20241209 150921 57 100.00 KOSDAQ 오락문화 N N N N N 24900 -1500 5 -5.68 587405350 23709 83.17 25200 26100 24050 34300 18500 26400 24775.63 0.00 0 -4850 28566 27482 25866 24782 23166 26675 23975 16 7900 500 17950 50 1 3144610 783 -282.95 3.40 12 0.75 -88.00 7313.00 32000 20241112 -22.19 10760 20240902 131.41 32000 -22.19 20241112 10760 131.41 20240902 32000 -22.19 20241112 10760 131.41 20240902 1.24 N 210120 500 15 억 0 N N 0 N 00 N
12 20241209 140922 57 100.00 KOSDAQ 오락문화 N N N N N 24450 -1950 5 -7.39 447341800 18039 63.28 25200 26100 24050 34300 18500 26400 24798.59 0.00 0 -4623 28566 27482 25866 24782 23166 26675 23975 16 7900 500 17950 50 1 3144610 769 -277.84 3.34 12 0.57 -88.00 7313.00 32000 20241112 -23.59 10760 20240902 127.23 32000 -23.59 20241112 10760 127.23 20240902 32000 -23.59 20241112 10760 127.23 20240902 1.24 N 210120 500 15 억 0 N N 0 N 00 N