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
317530/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
20241210,161109,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3450,105,2,3.14,92663505,27279,115.15,3340,3485,3305,4345,2345,3345,3396.88,0.74,0,46,3648,3496,3418,3266,3188,3457,3227,50,1000,500,2340,5,1,10039454,346,-4.38,3.63,12,0.27,-788.00,951.00,6100,20240221,-43.44,2650,20240806,30.19,6100,-43.44,20240221,2650,30.19,20240806,6100,-43.44,20240221,2650,30.19,20240806,0.00,N,317530,500,50 억,,74425,N,N,0,N,00,N
20241210,151111,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,90,2,2.69,91316115,26887,113.50,3340,3485,3305,4345,2345,3345,3396.29,0.74,0,-37,3648,3496,3418,3266,3188,3457,3227,50,1000,500,2340,5,1,10039454,345,-4.36,3.61,12,0.27,-788.00,951.00,6100,20240221,-43.69,2650,20240806,29.62,6100,-43.69,20240221,2650,29.62,20240806,6100,-43.69,20240221,2650,29.62,20240806,0.00,N,317530,500,50 억,,74425,N,N,0,N,00,N
20241210,141111,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3430,85,2,2.54,89958840,26492,111.83,3340,3485,3305,4345,2345,3345,3395.70,0.74,0,-78,3648,3496,3418,3266,3188,3457,3227,50,1000,500,2340,5,1,10039454,344,-4.35,3.61,12,0.26,-788.00,951.00,6100,20240221,-43.77,2650,20240806,29.43,6100,-43.77,20240221,2650,29.43,20240806,6100,-43.77,20240221,2650,29.43,20240806,0.00,N,317530,500,50 억,,74425,N,N,0,N,00,N
20241210,131113,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3450,105,2,3.14,79600945,23477,99.11,3340,3485,3305,4345,2345,3345,3390.59,0.74,0,100,3648,3496,3418,3266,3188,3457,3227,50,1000,500,2340,5,1,10039454,346,-4.38,3.63,12,0.23,-788.00,951.00,6100,20240221,-43.44,2650,20240806,30.19,6100,-43.44,20240221,2650,30.19,20240806,6100,-43.44,20240221,2650,30.19,20240806,0.00,N,317530,500,50 억,,74425,N,N,0,N,00,N
20241210,121111,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3440,95,2,2.84,71987335,21270,89.79,3340,3485,3305,4345,2345,3345,3384.45,0.74,0,206,3648,3496,3418,3266,3188,3457,3227,50,1000,500,2340,5,1,10039454,345,-4.37,3.62,12,0.21,-788.00,951.00,6100,20240221,-43.61,2650,20240806,29.81,6100,-43.61,20240221,2650,29.81,20240806,6100,-43.61,20240221,2650,29.81,20240806,0.00,N,317530,500,50 억,,74425,N,N,0,N,00,N
20241210,111111,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3480,135,2,4.04,55437600,16500,69.65,3340,3485,3305,4345,2345,3345,3359.85,0.74,0,637,3648,3496,3418,3266,3188,3457,3227,50,1000,500,2340,5,1,10039454,349,-4.42,3.66,12,0.16,-788.00,951.00,6100,20240221,-42.95,2650,20240806,31.32,6100,-42.95,20240221,2650,31.32,20240806,6100,-42.95,20240221,2650,31.32,20240806,0.00,N,317530,500,50 억,,74425,N,N,0,N,00,N
20241210,101112,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3380,35,2,1.05,43463485,12957,54.70,3340,3485,3305,4345,2345,3345,3354.44,0.74,0,212,3648,3496,3418,3266,3188,3457,3227,50,1000,500,2340,5,1,10039454,339,-4.29,3.55,12,0.13,-788.00,951.00,6100,20240221,-44.59,2650,20240806,27.55,6100,-44.59,20240221,2650,27.55,20240806,6100,-44.59,20240221,2650,27.55,20240806,0.00,N,317530,500,50 억,,74425,N,N,0,N,00,N
20241210,091119,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3345,0,3,0.00,6043760,1791,7.56,3340,3415,3340,4345,2345,3345,3374.52,0.74,0,473,3648,3496,3418,3266,3188,3457,3227,50,1000,500,2340,5,1,10039454,336,-4.24,3.52,12,0.02,-788.00,951.00,6100,20240221,-45.16,2650,20240806,26.23,6100,-45.16,20240221,2650,26.23,20240806,6100,-45.16,20240221,2650,26.23,20240806,0.00,N,317530,500,50 억,,74425,N,N,0,N,00,N
20241209,161108,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3345,-285,5,-7.85,80156775,23686,36.51,3570,3570,3340,4715,2545,3630,3384.14,0.79,0,-5214,3933,3781,3618,3466,3303,3700,3385,50,1085,500,2540,5,1,10039454,336,-4.24,3.52,12,0.24,-788.00,951.00,6100,20240221,-45.16,2650,20240806,26.23,6100,-45.16,20240221,2650,26.23,20240806,6100,-45.16,20240221,2650,26.23,20240806,0.00,N,317530,500,50 억,,79562,N,N,0,N,00,N
20241209,151109,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3345,-285,5,-7.85,76616515,22628,34.88,3570,3570,3340,4715,2545,3630,3385.92,0.79,0,-4875,3933,3781,3618,3466,3303,3700,3385,50,1085,500,2540,5,1,10039454,336,-4.24,3.52,12,0.23,-788.00,951.00,6100,20240221,-45.16,2650,20240806,26.23,6100,-45.16,20240221,2650,26.23,20240806,6100,-45.16,20240221,2650,26.23,20240806,0.00,N,317530,500,50 억,,79562,N,N,0,N,00,N
20241209,141109,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3385,-245,5,-6.75,63923360,18845,29.05,3570,3570,3340,4715,2545,3630,3392.06,0.79,0,-4181,3933,3781,3618,3466,3303,3700,3385,50,1085,500,2540,5,1,10039454,340,-4.30,3.56,12,0.19,-788.00,951.00,6100,20240221,-44.51,2650,20240806,27.74,6100,-44.51,20240221,2650,27.74,20240806,6100,-44.51,20240221,2650,27.74,20240806,0.00,N,317530,500,50 억,,79562,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 161109 57 100.00 KOSDAQ 오락문화 N N N N N 3450 105 2 3.14 92663505 27279 115.15 3340 3485 3305 4345 2345 3345 3396.88 0.74 0 46 3648 3496 3418 3266 3188 3457 3227 50 1000 500 2340 5 1 10039454 346 -4.38 3.63 12 0.27 -788.00 951.00 6100 20240221 -43.44 2650 20240806 30.19 6100 -43.44 20240221 2650 30.19 20240806 6100 -43.44 20240221 2650 30.19 20240806 0.00 N 317530 500 50 억 74425 N N 0 N 00 N
3 20241210 151111 57 100.00 KOSDAQ 오락문화 N N N N N 3435 90 2 2.69 91316115 26887 113.50 3340 3485 3305 4345 2345 3345 3396.29 0.74 0 -37 3648 3496 3418 3266 3188 3457 3227 50 1000 500 2340 5 1 10039454 345 -4.36 3.61 12 0.27 -788.00 951.00 6100 20240221 -43.69 2650 20240806 29.62 6100 -43.69 20240221 2650 29.62 20240806 6100 -43.69 20240221 2650 29.62 20240806 0.00 N 317530 500 50 억 74425 N N 0 N 00 N
4 20241210 141111 57 100.00 KOSDAQ 오락문화 N N N N N 3430 85 2 2.54 89958840 26492 111.83 3340 3485 3305 4345 2345 3345 3395.70 0.74 0 -78 3648 3496 3418 3266 3188 3457 3227 50 1000 500 2340 5 1 10039454 344 -4.35 3.61 12 0.26 -788.00 951.00 6100 20240221 -43.77 2650 20240806 29.43 6100 -43.77 20240221 2650 29.43 20240806 6100 -43.77 20240221 2650 29.43 20240806 0.00 N 317530 500 50 억 74425 N N 0 N 00 N
5 20241210 131113 57 100.00 KOSDAQ 오락문화 N N N N N 3450 105 2 3.14 79600945 23477 99.11 3340 3485 3305 4345 2345 3345 3390.59 0.74 0 100 3648 3496 3418 3266 3188 3457 3227 50 1000 500 2340 5 1 10039454 346 -4.38 3.63 12 0.23 -788.00 951.00 6100 20240221 -43.44 2650 20240806 30.19 6100 -43.44 20240221 2650 30.19 20240806 6100 -43.44 20240221 2650 30.19 20240806 0.00 N 317530 500 50 억 74425 N N 0 N 00 N
6 20241210 121111 57 100.00 KOSDAQ 오락문화 N N N N N 3440 95 2 2.84 71987335 21270 89.79 3340 3485 3305 4345 2345 3345 3384.45 0.74 0 206 3648 3496 3418 3266 3188 3457 3227 50 1000 500 2340 5 1 10039454 345 -4.37 3.62 12 0.21 -788.00 951.00 6100 20240221 -43.61 2650 20240806 29.81 6100 -43.61 20240221 2650 29.81 20240806 6100 -43.61 20240221 2650 29.81 20240806 0.00 N 317530 500 50 억 74425 N N 0 N 00 N
7 20241210 111111 57 100.00 KOSDAQ 오락문화 N N N N N 3480 135 2 4.04 55437600 16500 69.65 3340 3485 3305 4345 2345 3345 3359.85 0.74 0 637 3648 3496 3418 3266 3188 3457 3227 50 1000 500 2340 5 1 10039454 349 -4.42 3.66 12 0.16 -788.00 951.00 6100 20240221 -42.95 2650 20240806 31.32 6100 -42.95 20240221 2650 31.32 20240806 6100 -42.95 20240221 2650 31.32 20240806 0.00 N 317530 500 50 억 74425 N N 0 N 00 N
8 20241210 101112 57 100.00 KOSDAQ 오락문화 N N N N N 3380 35 2 1.05 43463485 12957 54.70 3340 3485 3305 4345 2345 3345 3354.44 0.74 0 212 3648 3496 3418 3266 3188 3457 3227 50 1000 500 2340 5 1 10039454 339 -4.29 3.55 12 0.13 -788.00 951.00 6100 20240221 -44.59 2650 20240806 27.55 6100 -44.59 20240221 2650 27.55 20240806 6100 -44.59 20240221 2650 27.55 20240806 0.00 N 317530 500 50 억 74425 N N 0 N 00 N
9 20241210 091119 57 100.00 KOSDAQ 오락문화 N N N N N 3345 0 3 0.00 6043760 1791 7.56 3340 3415 3340 4345 2345 3345 3374.52 0.74 0 473 3648 3496 3418 3266 3188 3457 3227 50 1000 500 2340 5 1 10039454 336 -4.24 3.52 12 0.02 -788.00 951.00 6100 20240221 -45.16 2650 20240806 26.23 6100 -45.16 20240221 2650 26.23 20240806 6100 -45.16 20240221 2650 26.23 20240806 0.00 N 317530 500 50 억 74425 N N 0 N 00 N
10 20241209 161108 57 100.00 KOSDAQ 오락문화 N N N N N 3345 -285 5 -7.85 80156775 23686 36.51 3570 3570 3340 4715 2545 3630 3384.14 0.79 0 -5214 3933 3781 3618 3466 3303 3700 3385 50 1085 500 2540 5 1 10039454 336 -4.24 3.52 12 0.24 -788.00 951.00 6100 20240221 -45.16 2650 20240806 26.23 6100 -45.16 20240221 2650 26.23 20240806 6100 -45.16 20240221 2650 26.23 20240806 0.00 N 317530 500 50 억 79562 N N 0 N 00 N
11 20241209 151109 57 100.00 KOSDAQ 오락문화 N N N N N 3345 -285 5 -7.85 76616515 22628 34.88 3570 3570 3340 4715 2545 3630 3385.92 0.79 0 -4875 3933 3781 3618 3466 3303 3700 3385 50 1085 500 2540 5 1 10039454 336 -4.24 3.52 12 0.23 -788.00 951.00 6100 20240221 -45.16 2650 20240806 26.23 6100 -45.16 20240221 2650 26.23 20240806 6100 -45.16 20240221 2650 26.23 20240806 0.00 N 317530 500 50 억 79562 N N 0 N 00 N
12 20241209 141109 57 100.00 KOSDAQ 오락문화 N N N N N 3385 -245 5 -6.75 63923360 18845 29.05 3570 3570 3340 4715 2545 3630 3392.06 0.79 0 -4181 3933 3781 3618 3466 3303 3700 3385 50 1085 500 2540 5 1 10039454 340 -4.30 3.56 12 0.19 -788.00 951.00 6100 20240221 -44.51 2650 20240806 27.74 6100 -44.51 20240221 2650 27.74 20240806 6100 -44.51 20240221 2650 27.74 20240806 0.00 N 317530 500 50 억 79562 N N 0 N 00 N