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
322780/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
20241210,161115,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,807,44,2,5.77,203315340,256884,163.39,760,819,760,991,535,763,791.47,2.03,0,102193,863,812,776,725,689,795,708,38,228,100,480,1,1,37932613,306,9.28,0.52,12,0.68,87.00,1553.00,2080,20240216,-61.20,661,20240906,22.09,2080,-61.20,20240216,661,22.09,20240906,2080,-61.20,20240216,661,22.09,20240906,1.76,N,322780,100,37 억,,768481,N,N,0,N,00,N
20241210,151118,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,812,49,2,6.42,201175823,254234,161.70,760,819,760,991,535,763,791.30,2.03,0,102044,863,812,776,725,689,795,708,38,228,100,480,1,1,37932613,308,9.33,0.52,12,0.67,87.00,1553.00,2080,20240216,-60.96,661,20240906,22.84,2080,-60.96,20240216,661,22.84,20240906,2080,-60.96,20240216,661,22.84,20240906,1.76,N,322780,100,37 억,,768481,N,N,0,N,00,N
20241210,141118,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,809,46,2,6.03,187268647,237054,150.78,760,819,760,991,535,763,789.98,2.03,0,90697,863,812,776,725,689,795,708,38,228,100,480,1,1,37932613,307,9.30,0.52,12,0.62,87.00,1553.00,2080,20240216,-61.11,661,20240906,22.39,2080,-61.11,20240216,661,22.39,20240906,2080,-61.11,20240216,661,22.39,20240906,1.76,N,322780,100,37 억,,768481,N,N,0,N,00,N
20241210,131120,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,805,42,2,5.50,168212245,213543,135.82,760,808,760,991,535,763,787.72,2.03,0,79279,863,812,776,725,689,795,708,38,228,100,480,1,1,37932613,305,9.25,0.52,12,0.56,87.00,1553.00,2080,20240216,-61.30,661,20240906,21.79,2080,-61.30,20240216,661,21.79,20240906,2080,-61.30,20240216,661,21.79,20240906,1.76,N,322780,100,37 억,,768481,N,N,0,N,00,N
20241210,121118,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,808,45,2,5.90,159738228,203049,129.15,760,808,760,991,535,763,786.70,2.03,0,80661,863,812,776,725,689,795,708,38,228,100,480,1,1,37932613,306,9.29,0.52,12,0.54,87.00,1553.00,2080,20240216,-61.15,661,20240906,22.24,2080,-61.15,20240216,661,22.24,20240906,2080,-61.15,20240216,661,22.24,20240906,1.76,N,322780,100,37 억,,768481,N,N,0,N,00,N
20241210,111117,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,794,31,2,4.06,106665961,136424,86.77,760,803,760,991,535,763,781.87,2.03,0,42160,863,812,776,725,689,795,708,38,228,100,480,1,1,37932613,301,9.13,0.51,12,0.36,87.00,1553.00,2080,20240216,-61.83,661,20240906,20.12,2080,-61.83,20240216,661,20.12,20240906,2080,-61.83,20240216,661,20.12,20240906,1.76,N,322780,100,37 억,,768481,N,N,0,N,00,N
20241210,101118,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,797,34,2,4.46,48442174,62087,39.49,760,803,760,991,535,763,780.23,2.03,0,5818,863,812,776,725,689,795,708,38,228,100,480,1,1,37932613,302,9.16,0.51,12,0.16,87.00,1553.00,2080,20240216,-61.68,661,20240906,20.57,2080,-61.68,20240216,661,20.57,20240906,2080,-61.68,20240216,661,20.57,20240906,1.76,N,322780,100,37 억,,768481,N,N,0,N,00,N
20241210,091125,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,778,15,2,1.97,26363795,33953,21.60,760,803,760,991,535,763,776.48,2.03,0,2253,863,812,776,725,689,795,708,38,228,100,480,1,1,37932613,295,8.94,0.50,12,0.09,87.00,1553.00,2080,20240216,-62.60,661,20240906,17.70,2080,-62.60,20240216,661,17.70,20240906,2080,-62.60,20240216,661,17.70,20240906,1.76,N,322780,100,37 억,,768481,N,N,0,N,00,N
20241209,161114,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,763,-65,5,-7.85,121997373,157151,94.21,800,827,740,1076,580,828,776.31,2.01,0,4451,877,852,829,804,781,865,817,38,248,100,520,1,1,37932613,289,8.77,0.49,12,0.41,87.00,1553.00,2080,20240216,-63.32,661,20240906,15.43,2080,-63.32,20240216,661,15.43,20240906,2080,-63.32,20240216,661,15.43,20240906,1.77,N,322780,100,37 억,,763871,N,N,0,N,00,N
20241209,151116,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,766,-62,5,-7.49,117905693,151776,90.99,800,827,740,1076,580,828,776.84,2.01,0,4070,877,852,829,804,781,865,817,38,248,100,520,1,1,37932613,291,8.80,0.49,12,0.40,87.00,1553.00,2080,20240216,-63.17,661,20240906,15.89,2080,-63.17,20240216,661,15.89,20240906,2080,-63.17,20240216,661,15.89,20240906,1.77,N,322780,100,37 억,,763871,N,N,0,N,00,N
20241209,141116,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,758,-70,5,-8.45,109227929,140379,84.16,800,827,740,1076,580,828,778.09,2.01,0,4912,877,852,829,804,781,865,817,38,248,100,520,1,1,37932613,288,8.71,0.49,12,0.37,87.00,1553.00,2080,20240216,-63.56,661,20240906,14.67,2080,-63.56,20240216,661,14.67,20240906,2080,-63.56,20240216,661,14.67,20240906,1.77,N,322780,100,37 억,,763871,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 161115 57 100.00 KOSDAQ 오락문화 N N N N N 807 44 2 5.77 203315340 256884 163.39 760 819 760 991 535 763 791.47 2.03 0 102193 863 812 776 725 689 795 708 38 228 100 480 1 1 37932613 306 9.28 0.52 12 0.68 87.00 1553.00 2080 20240216 -61.20 661 20240906 22.09 2080 -61.20 20240216 661 22.09 20240906 2080 -61.20 20240216 661 22.09 20240906 1.76 N 322780 100 37 억 768481 N N 0 N 00 N
3 20241210 151118 57 100.00 KOSDAQ 오락문화 N N N N N 812 49 2 6.42 201175823 254234 161.70 760 819 760 991 535 763 791.30 2.03 0 102044 863 812 776 725 689 795 708 38 228 100 480 1 1 37932613 308 9.33 0.52 12 0.67 87.00 1553.00 2080 20240216 -60.96 661 20240906 22.84 2080 -60.96 20240216 661 22.84 20240906 2080 -60.96 20240216 661 22.84 20240906 1.76 N 322780 100 37 억 768481 N N 0 N 00 N
4 20241210 141118 57 100.00 KOSDAQ 오락문화 N N N N N 809 46 2 6.03 187268647 237054 150.78 760 819 760 991 535 763 789.98 2.03 0 90697 863 812 776 725 689 795 708 38 228 100 480 1 1 37932613 307 9.30 0.52 12 0.62 87.00 1553.00 2080 20240216 -61.11 661 20240906 22.39 2080 -61.11 20240216 661 22.39 20240906 2080 -61.11 20240216 661 22.39 20240906 1.76 N 322780 100 37 억 768481 N N 0 N 00 N
5 20241210 131120 57 100.00 KOSDAQ 오락문화 N N N N N 805 42 2 5.50 168212245 213543 135.82 760 808 760 991 535 763 787.72 2.03 0 79279 863 812 776 725 689 795 708 38 228 100 480 1 1 37932613 305 9.25 0.52 12 0.56 87.00 1553.00 2080 20240216 -61.30 661 20240906 21.79 2080 -61.30 20240216 661 21.79 20240906 2080 -61.30 20240216 661 21.79 20240906 1.76 N 322780 100 37 억 768481 N N 0 N 00 N
6 20241210 121118 57 100.00 KOSDAQ 오락문화 N N N N N 808 45 2 5.90 159738228 203049 129.15 760 808 760 991 535 763 786.70 2.03 0 80661 863 812 776 725 689 795 708 38 228 100 480 1 1 37932613 306 9.29 0.52 12 0.54 87.00 1553.00 2080 20240216 -61.15 661 20240906 22.24 2080 -61.15 20240216 661 22.24 20240906 2080 -61.15 20240216 661 22.24 20240906 1.76 N 322780 100 37 억 768481 N N 0 N 00 N
7 20241210 111117 57 100.00 KOSDAQ 오락문화 N N N N N 794 31 2 4.06 106665961 136424 86.77 760 803 760 991 535 763 781.87 2.03 0 42160 863 812 776 725 689 795 708 38 228 100 480 1 1 37932613 301 9.13 0.51 12 0.36 87.00 1553.00 2080 20240216 -61.83 661 20240906 20.12 2080 -61.83 20240216 661 20.12 20240906 2080 -61.83 20240216 661 20.12 20240906 1.76 N 322780 100 37 억 768481 N N 0 N 00 N
8 20241210 101118 57 100.00 KOSDAQ 오락문화 N N N N N 797 34 2 4.46 48442174 62087 39.49 760 803 760 991 535 763 780.23 2.03 0 5818 863 812 776 725 689 795 708 38 228 100 480 1 1 37932613 302 9.16 0.51 12 0.16 87.00 1553.00 2080 20240216 -61.68 661 20240906 20.57 2080 -61.68 20240216 661 20.57 20240906 2080 -61.68 20240216 661 20.57 20240906 1.76 N 322780 100 37 억 768481 N N 0 N 00 N
9 20241210 091125 57 100.00 KOSDAQ 오락문화 N N N N N 778 15 2 1.97 26363795 33953 21.60 760 803 760 991 535 763 776.48 2.03 0 2253 863 812 776 725 689 795 708 38 228 100 480 1 1 37932613 295 8.94 0.50 12 0.09 87.00 1553.00 2080 20240216 -62.60 661 20240906 17.70 2080 -62.60 20240216 661 17.70 20240906 2080 -62.60 20240216 661 17.70 20240906 1.76 N 322780 100 37 억 768481 N N 0 N 00 N
10 20241209 161114 57 100.00 KOSDAQ 오락문화 N N N N N 763 -65 5 -7.85 121997373 157151 94.21 800 827 740 1076 580 828 776.31 2.01 0 4451 877 852 829 804 781 865 817 38 248 100 520 1 1 37932613 289 8.77 0.49 12 0.41 87.00 1553.00 2080 20240216 -63.32 661 20240906 15.43 2080 -63.32 20240216 661 15.43 20240906 2080 -63.32 20240216 661 15.43 20240906 1.77 N 322780 100 37 억 763871 N N 0 N 00 N
11 20241209 151116 57 100.00 KOSDAQ 오락문화 N N N N N 766 -62 5 -7.49 117905693 151776 90.99 800 827 740 1076 580 828 776.84 2.01 0 4070 877 852 829 804 781 865 817 38 248 100 520 1 1 37932613 291 8.80 0.49 12 0.40 87.00 1553.00 2080 20240216 -63.17 661 20240906 15.89 2080 -63.17 20240216 661 15.89 20240906 2080 -63.17 20240216 661 15.89 20240906 1.77 N 322780 100 37 억 763871 N N 0 N 00 N
12 20241209 141116 57 100.00 KOSDAQ 오락문화 N N N N N 758 -70 5 -8.45 109227929 140379 84.16 800 827 740 1076 580 828 778.09 2.01 0 4912 877 852 829 804 781 865 817 38 248 100 520 1 1 37932613 288 8.71 0.49 12 0.37 87.00 1553.00 2080 20240216 -63.56 661 20240906 14.67 2080 -63.56 20240216 661 14.67 20240906 2080 -63.56 20240216 661 14.67 20240906 1.77 N 322780 100 37 억 763871 N N 0 N 00 N