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
241840/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
20241210,161000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8110,820,2,11.25,495858750,62718,119.10,7400,8140,7390,9470,5110,7290,7906.13,1.19,0,10201,8003,7646,7453,7096,6903,7550,7000,48,2180,500,5100,10,1,9539994,774,15.75,1.10,12,0.66,515.00,7356.00,14360,20240103,-43.52,6240,20240909,29.97,14360,-43.52,20240103,6240,29.97,20240909,14360,-43.52,20240103,6240,29.97,20240909,1.73,N,241840,500,47 억,,113964,N,N,0,N,00,N
20241210,151003,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8080,790,2,10.84,465357020,58938,111.92,7400,8140,7390,9470,5110,7290,7895.70,1.19,0,9516,8003,7646,7453,7096,6903,7550,7000,48,2180,500,5100,10,1,9539994,771,15.69,1.10,12,0.62,515.00,7356.00,14360,20240103,-43.73,6240,20240909,29.49,14360,-43.73,20240103,6240,29.49,20240909,14360,-43.73,20240103,6240,29.49,20240909,1.73,N,241840,500,47 억,,113964,N,N,0,N,00,N
20241210,141003,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8070,780,2,10.70,433164160,54961,104.37,7400,8140,7390,9470,5110,7290,7881.30,1.19,0,10396,8003,7646,7453,7096,6903,7550,7000,48,2180,500,5100,10,1,9539994,770,15.67,1.10,12,0.58,515.00,7356.00,14360,20240103,-43.80,6240,20240909,29.33,14360,-43.80,20240103,6240,29.33,20240909,14360,-43.80,20240103,6240,29.33,20240909,1.73,N,241840,500,47 억,,113964,N,N,0,N,00,N
20241210,131004,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,740,2,10.15,409738360,52056,98.85,7400,8140,7390,9470,5110,7290,7871.11,1.19,0,10306,8003,7646,7453,7096,6903,7550,7000,48,2180,500,5100,10,1,9539994,766,15.59,1.09,12,0.55,515.00,7356.00,14360,20240103,-44.08,6240,20240909,28.69,14360,-44.08,20240103,6240,28.69,20240909,14360,-44.08,20240103,6240,28.69,20240909,1.73,N,241840,500,47 억,,113964,N,N,0,N,00,N
20241210,121003,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8010,720,2,9.88,392551090,49920,94.80,7400,8140,7390,9470,5110,7290,7863.60,1.19,0,10495,8003,7646,7453,7096,6903,7550,7000,48,2180,500,5100,10,1,9539994,764,15.55,1.09,12,0.52,515.00,7356.00,14360,20240103,-44.22,6240,20240909,28.37,14360,-44.22,20240103,6240,28.37,20240909,14360,-44.22,20240103,6240,28.37,20240909,1.73,N,241840,500,47 억,,113964,N,N,0,N,00,N
20241210,111002,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8030,740,2,10.15,338310390,43190,82.02,7400,8140,7390,9470,5110,7290,7833.07,1.19,0,9997,8003,7646,7453,7096,6903,7550,7000,48,2180,500,5100,10,1,9539994,766,15.59,1.09,12,0.45,515.00,7356.00,14360,20240103,-44.08,6240,20240909,28.69,14360,-44.08,20240103,6240,28.69,20240909,14360,-44.08,20240103,6240,28.69,20240909,1.73,N,241840,500,47 억,,113964,N,N,0,N,00,N
20241210,101003,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7930,640,2,8.78,222853170,28790,54.67,7400,7960,7390,9470,5110,7290,7740.65,1.19,0,7677,8003,7646,7453,7096,6903,7550,7000,48,2180,500,5100,10,1,9539994,757,15.40,1.08,12,0.30,515.00,7356.00,14360,20240103,-44.78,6240,20240909,27.08,14360,-44.78,20240103,6240,27.08,20240909,14360,-44.78,20240103,6240,27.08,20240909,1.73,N,241840,500,47 억,,113964,N,N,0,N,00,N
20241210,091009,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7590,300,2,4.12,38452070,5151,9.78,7400,7590,7390,9470,5110,7290,7464.97,1.19,0,1968,8003,7646,7453,7096,6903,7550,7000,48,2180,500,5100,10,1,9539994,724,14.74,1.03,12,0.05,515.00,7356.00,14360,20240103,-47.14,6240,20240909,21.63,14360,-47.14,20240103,6240,21.63,20240909,14360,-47.14,20240103,6240,21.63,20240909,1.73,N,241840,500,47 억,,113964,N,N,0,N,00,N
20241209,161000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7290,-760,5,-9.44,381451950,51039,94.43,7810,7810,7260,10460,5640,8050,7473.75,1.28,0,-8395,8756,8402,8026,7672,7296,8215,7485,48,2410,500,5630,10,1,9539994,695,14.16,0.99,12,0.54,515.00,7356.00,14360,20240103,-49.23,6240,20240909,16.83,14360,-49.23,20240103,6240,16.83,20240909,14360,-49.23,20240103,6240,16.83,20240909,1.76,N,241840,500,47 억,,122245,N,N,0,N,00,N
20241209,151001,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7340,-710,5,-8.82,347366690,46365,85.78,7810,7810,7300,10460,5640,8050,7492.00,1.28,0,-7360,8756,8402,8026,7672,7296,8215,7485,48,2410,500,5630,10,1,9539994,700,14.25,1.00,12,0.49,515.00,7356.00,14360,20240103,-48.89,6240,20240909,17.63,14360,-48.89,20240103,6240,17.63,20240909,14360,-48.89,20240103,6240,17.63,20240909,1.76,N,241840,500,47 억,,122245,N,N,0,N,00,N
20241209,141002,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7360,-690,5,-8.57,293074150,38952,72.07,7810,7810,7310,10460,5640,8050,7523.98,1.28,0,-6388,8756,8402,8026,7672,7296,8215,7485,48,2410,500,5630,10,1,9539994,702,14.29,1.00,12,0.41,515.00,7356.00,14360,20240103,-48.75,6240,20240909,17.95,14360,-48.75,20240103,6240,17.95,20240909,14360,-48.75,20240103,6240,17.95,20240909,1.76,N,241840,500,47 억,,122245,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 161000 57 100.00 KOSDAQ 오락문화 N N N N N 8110 820 2 11.25 495858750 62718 119.10 7400 8140 7390 9470 5110 7290 7906.13 1.19 0 10201 8003 7646 7453 7096 6903 7550 7000 48 2180 500 5100 10 1 9539994 774 15.75 1.10 12 0.66 515.00 7356.00 14360 20240103 -43.52 6240 20240909 29.97 14360 -43.52 20240103 6240 29.97 20240909 14360 -43.52 20240103 6240 29.97 20240909 1.73 N 241840 500 47 억 113964 N N 0 N 00 N
3 20241210 151003 57 100.00 KOSDAQ 오락문화 N N N N N 8080 790 2 10.84 465357020 58938 111.92 7400 8140 7390 9470 5110 7290 7895.70 1.19 0 9516 8003 7646 7453 7096 6903 7550 7000 48 2180 500 5100 10 1 9539994 771 15.69 1.10 12 0.62 515.00 7356.00 14360 20240103 -43.73 6240 20240909 29.49 14360 -43.73 20240103 6240 29.49 20240909 14360 -43.73 20240103 6240 29.49 20240909 1.73 N 241840 500 47 억 113964 N N 0 N 00 N
4 20241210 141003 57 100.00 KOSDAQ 오락문화 N N N N N 8070 780 2 10.70 433164160 54961 104.37 7400 8140 7390 9470 5110 7290 7881.30 1.19 0 10396 8003 7646 7453 7096 6903 7550 7000 48 2180 500 5100 10 1 9539994 770 15.67 1.10 12 0.58 515.00 7356.00 14360 20240103 -43.80 6240 20240909 29.33 14360 -43.80 20240103 6240 29.33 20240909 14360 -43.80 20240103 6240 29.33 20240909 1.73 N 241840 500 47 억 113964 N N 0 N 00 N
5 20241210 131004 57 100.00 KOSDAQ 오락문화 N N N N N 8030 740 2 10.15 409738360 52056 98.85 7400 8140 7390 9470 5110 7290 7871.11 1.19 0 10306 8003 7646 7453 7096 6903 7550 7000 48 2180 500 5100 10 1 9539994 766 15.59 1.09 12 0.55 515.00 7356.00 14360 20240103 -44.08 6240 20240909 28.69 14360 -44.08 20240103 6240 28.69 20240909 14360 -44.08 20240103 6240 28.69 20240909 1.73 N 241840 500 47 억 113964 N N 0 N 00 N
6 20241210 121003 57 100.00 KOSDAQ 오락문화 N N N N N 8010 720 2 9.88 392551090 49920 94.80 7400 8140 7390 9470 5110 7290 7863.60 1.19 0 10495 8003 7646 7453 7096 6903 7550 7000 48 2180 500 5100 10 1 9539994 764 15.55 1.09 12 0.52 515.00 7356.00 14360 20240103 -44.22 6240 20240909 28.37 14360 -44.22 20240103 6240 28.37 20240909 14360 -44.22 20240103 6240 28.37 20240909 1.73 N 241840 500 47 억 113964 N N 0 N 00 N
7 20241210 111002 57 100.00 KOSDAQ 오락문화 N N N N N 8030 740 2 10.15 338310390 43190 82.02 7400 8140 7390 9470 5110 7290 7833.07 1.19 0 9997 8003 7646 7453 7096 6903 7550 7000 48 2180 500 5100 10 1 9539994 766 15.59 1.09 12 0.45 515.00 7356.00 14360 20240103 -44.08 6240 20240909 28.69 14360 -44.08 20240103 6240 28.69 20240909 14360 -44.08 20240103 6240 28.69 20240909 1.73 N 241840 500 47 억 113964 N N 0 N 00 N
8 20241210 101003 57 100.00 KOSDAQ 오락문화 N N N N N 7930 640 2 8.78 222853170 28790 54.67 7400 7960 7390 9470 5110 7290 7740.65 1.19 0 7677 8003 7646 7453 7096 6903 7550 7000 48 2180 500 5100 10 1 9539994 757 15.40 1.08 12 0.30 515.00 7356.00 14360 20240103 -44.78 6240 20240909 27.08 14360 -44.78 20240103 6240 27.08 20240909 14360 -44.78 20240103 6240 27.08 20240909 1.73 N 241840 500 47 억 113964 N N 0 N 00 N
9 20241210 091009 57 100.00 KOSDAQ 오락문화 N N N N N 7590 300 2 4.12 38452070 5151 9.78 7400 7590 7390 9470 5110 7290 7464.97 1.19 0 1968 8003 7646 7453 7096 6903 7550 7000 48 2180 500 5100 10 1 9539994 724 14.74 1.03 12 0.05 515.00 7356.00 14360 20240103 -47.14 6240 20240909 21.63 14360 -47.14 20240103 6240 21.63 20240909 14360 -47.14 20240103 6240 21.63 20240909 1.73 N 241840 500 47 억 113964 N N 0 N 00 N
10 20241209 161000 57 100.00 KOSDAQ 오락문화 N N N N N 7290 -760 5 -9.44 381451950 51039 94.43 7810 7810 7260 10460 5640 8050 7473.75 1.28 0 -8395 8756 8402 8026 7672 7296 8215 7485 48 2410 500 5630 10 1 9539994 695 14.16 0.99 12 0.54 515.00 7356.00 14360 20240103 -49.23 6240 20240909 16.83 14360 -49.23 20240103 6240 16.83 20240909 14360 -49.23 20240103 6240 16.83 20240909 1.76 N 241840 500 47 억 122245 N N 0 N 00 N
11 20241209 151001 57 100.00 KOSDAQ 오락문화 N N N N N 7340 -710 5 -8.82 347366690 46365 85.78 7810 7810 7300 10460 5640 8050 7492.00 1.28 0 -7360 8756 8402 8026 7672 7296 8215 7485 48 2410 500 5630 10 1 9539994 700 14.25 1.00 12 0.49 515.00 7356.00 14360 20240103 -48.89 6240 20240909 17.63 14360 -48.89 20240103 6240 17.63 20240909 14360 -48.89 20240103 6240 17.63 20240909 1.76 N 241840 500 47 억 122245 N N 0 N 00 N
12 20241209 141002 57 100.00 KOSDAQ 오락문화 N N N N N 7360 -690 5 -8.57 293074150 38952 72.07 7810 7810 7310 10460 5640 8050 7523.98 1.28 0 -6388 8756 8402 8026 7672 7296 8215 7485 48 2410 500 5630 10 1 9539994 702 14.29 1.00 12 0.41 515.00 7356.00 14360 20240103 -48.75 6240 20240909 17.95 14360 -48.75 20240103 6240 17.95 20240909 14360 -48.75 20240103 6240 17.95 20240909 1.76 N 241840 500 47 억 122245 N N 0 N 00 N