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
361570/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
20241210,161145,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2495,50,2,2.04,199673535,79928,93.24,2430,2525,2430,3175,1715,2445,2498.17,3.08,0,24749,2568,2506,2438,2376,2308,2537,2407,144,730,500,1760,5,1,28743291,717,-20.28,0.97,12,0.28,-123.00,2576.00,4575,20240220,-45.46,1930,20241111,29.27,4575,-45.46,20240220,1930,29.27,20241111,4575,-45.46,20240220,1930,29.27,20241111,1.89,N,361570,500,144 억,,885715,N,N,0,N,00,N
20241210,151147,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2505,60,2,2.45,161111915,64486,75.23,2430,2525,2430,3175,1715,2445,2498.40,3.08,0,23962,2568,2506,2438,2376,2308,2537,2407,144,730,500,1760,5,1,28743291,720,-20.37,0.97,12,0.22,-123.00,2576.00,4575,20240220,-45.25,1930,20241111,29.79,4575,-45.25,20240220,1930,29.79,20241111,4575,-45.25,20240220,1930,29.79,20241111,1.89,N,361570,500,144 억,,885715,N,N,0,N,00,N
20241210,141147,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2520,75,2,3.07,148917275,59629,69.56,2430,2525,2430,3175,1715,2445,2497.40,3.08,0,23768,2568,2506,2438,2376,2308,2537,2407,144,730,500,1760,5,1,28743291,724,-20.49,0.98,12,0.21,-123.00,2576.00,4575,20240220,-44.92,1930,20241111,30.57,4575,-44.92,20240220,1930,30.57,20241111,4575,-44.92,20240220,1930,30.57,20241111,1.89,N,361570,500,144 억,,885715,N,N,0,N,00,N
20241210,131150,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2515,70,2,2.86,135962980,54488,63.57,2430,2520,2430,3175,1715,2445,2495.28,3.08,0,22816,2568,2506,2438,2376,2308,2537,2407,144,730,500,1760,5,1,28743291,723,-20.45,0.98,12,0.19,-123.00,2576.00,4575,20240220,-45.03,1930,20241111,30.31,4575,-45.03,20240220,1930,30.31,20241111,4575,-45.03,20240220,1930,30.31,20241111,1.89,N,361570,500,144 억,,885715,N,N,0,N,00,N
20241210,121147,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2510,65,2,2.66,104105960,41806,48.77,2430,2520,2430,3175,1715,2445,2490.22,3.08,0,18618,2568,2506,2438,2376,2308,2537,2407,144,730,500,1760,5,1,28743291,721,-20.41,0.97,12,0.15,-123.00,2576.00,4575,20240220,-45.14,1930,20241111,30.05,4575,-45.14,20240220,1930,30.05,20241111,4575,-45.14,20240220,1930,30.05,20241111,1.89,N,361570,500,144 억,,885715,N,N,0,N,00,N
20241210,111146,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2495,50,2,2.04,49800325,20082,23.43,2430,2520,2430,3175,1715,2445,2479.85,3.08,0,6821,2568,2506,2438,2376,2308,2537,2407,144,730,500,1760,5,1,28743291,717,-20.28,0.97,12,0.07,-123.00,2576.00,4575,20240220,-45.46,1930,20241111,29.27,4575,-45.46,20240220,1930,29.27,20241111,4575,-45.46,20240220,1930,29.27,20241111,1.89,N,361570,500,144 억,,885715,N,N,0,N,00,N
20241210,101148,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2510,65,2,2.66,18449395,7476,8.72,2430,2520,2430,3175,1715,2445,2467.82,3.08,0,2889,2568,2506,2438,2376,2308,2537,2407,144,730,500,1760,5,1,28743291,721,-20.41,0.97,12,0.03,-123.00,2576.00,4575,20240220,-45.14,1930,20241111,30.05,4575,-45.14,20240220,1930,30.05,20241111,4575,-45.14,20240220,1930,30.05,20241111,1.89,N,361570,500,144 억,,885715,N,N,0,N,00,N
20241210,091155,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2475,30,2,1.23,4577255,1873,2.19,2430,2495,2430,3175,1715,2445,2443.81,3.08,0,708,2568,2506,2438,2376,2308,2537,2407,144,730,500,1760,5,1,28743291,711,-20.12,0.96,12,0.01,-123.00,2576.00,4575,20240220,-45.90,1930,20241111,28.24,4575,-45.90,20240220,1930,28.24,20241111,4575,-45.90,20240220,1930,28.24,20241111,1.89,N,361570,500,144 억,,885715,N,N,0,N,00,N
20241209,161143,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2445,-55,5,-2.20,205783705,84118,118.99,2415,2500,2370,3250,1750,2500,2446.37,3.07,0,2044,2626,2562,2486,2422,2346,2525,2385,144,750,500,1800,5,1,28743291,703,-19.88,0.95,12,0.29,-123.00,2576.00,4575,20240220,-46.56,1930,20241111,26.68,4575,-46.56,20240220,1930,26.68,20241111,4575,-46.56,20240220,1930,26.68,20241111,1.90,N,361570,500,144 억,,883485,N,N,0,N,00,N
20241209,151146,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2465,-35,5,-1.40,192250055,78608,111.20,2415,2500,2370,3250,1750,2500,2445.68,3.07,0,3974,2626,2562,2486,2422,2346,2525,2385,144,750,500,1800,5,1,28743291,709,-20.04,0.96,12,0.27,-123.00,2576.00,4575,20240220,-46.12,1930,20241111,27.72,4575,-46.12,20240220,1930,27.72,20241111,4575,-46.12,20240220,1930,27.72,20241111,1.90,N,361570,500,144 억,,883485,N,N,0,N,00,N
20241209,141145,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2475,-25,5,-1.00,177843195,72766,102.94,2415,2500,2370,3250,1750,2500,2444.04,3.07,0,4329,2626,2562,2486,2422,2346,2525,2385,144,750,500,1800,5,1,28743291,711,-20.12,0.96,12,0.25,-123.00,2576.00,4575,20240220,-45.90,1930,20241111,28.24,4575,-45.90,20240220,1930,28.24,20241111,4575,-45.90,20240220,1930,28.24,20241111,1.90,N,361570,500,144 억,,883485,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 161145 57 100.00 KOSDAQ 오락문화 N N N N N 2495 50 2 2.04 199673535 79928 93.24 2430 2525 2430 3175 1715 2445 2498.17 3.08 0 24749 2568 2506 2438 2376 2308 2537 2407 144 730 500 1760 5 1 28743291 717 -20.28 0.97 12 0.28 -123.00 2576.00 4575 20240220 -45.46 1930 20241111 29.27 4575 -45.46 20240220 1930 29.27 20241111 4575 -45.46 20240220 1930 29.27 20241111 1.89 N 361570 500 144 억 885715 N N 0 N 00 N
3 20241210 151147 57 100.00 KOSDAQ 오락문화 N N N N N 2505 60 2 2.45 161111915 64486 75.23 2430 2525 2430 3175 1715 2445 2498.40 3.08 0 23962 2568 2506 2438 2376 2308 2537 2407 144 730 500 1760 5 1 28743291 720 -20.37 0.97 12 0.22 -123.00 2576.00 4575 20240220 -45.25 1930 20241111 29.79 4575 -45.25 20240220 1930 29.79 20241111 4575 -45.25 20240220 1930 29.79 20241111 1.89 N 361570 500 144 억 885715 N N 0 N 00 N
4 20241210 141147 57 100.00 KOSDAQ 오락문화 N N N N N 2520 75 2 3.07 148917275 59629 69.56 2430 2525 2430 3175 1715 2445 2497.40 3.08 0 23768 2568 2506 2438 2376 2308 2537 2407 144 730 500 1760 5 1 28743291 724 -20.49 0.98 12 0.21 -123.00 2576.00 4575 20240220 -44.92 1930 20241111 30.57 4575 -44.92 20240220 1930 30.57 20241111 4575 -44.92 20240220 1930 30.57 20241111 1.89 N 361570 500 144 억 885715 N N 0 N 00 N
5 20241210 131150 57 100.00 KOSDAQ 오락문화 N N N N N 2515 70 2 2.86 135962980 54488 63.57 2430 2520 2430 3175 1715 2445 2495.28 3.08 0 22816 2568 2506 2438 2376 2308 2537 2407 144 730 500 1760 5 1 28743291 723 -20.45 0.98 12 0.19 -123.00 2576.00 4575 20240220 -45.03 1930 20241111 30.31 4575 -45.03 20240220 1930 30.31 20241111 4575 -45.03 20240220 1930 30.31 20241111 1.89 N 361570 500 144 억 885715 N N 0 N 00 N
6 20241210 121147 57 100.00 KOSDAQ 오락문화 N N N N N 2510 65 2 2.66 104105960 41806 48.77 2430 2520 2430 3175 1715 2445 2490.22 3.08 0 18618 2568 2506 2438 2376 2308 2537 2407 144 730 500 1760 5 1 28743291 721 -20.41 0.97 12 0.15 -123.00 2576.00 4575 20240220 -45.14 1930 20241111 30.05 4575 -45.14 20240220 1930 30.05 20241111 4575 -45.14 20240220 1930 30.05 20241111 1.89 N 361570 500 144 억 885715 N N 0 N 00 N
7 20241210 111146 57 100.00 KOSDAQ 오락문화 N N N N N 2495 50 2 2.04 49800325 20082 23.43 2430 2520 2430 3175 1715 2445 2479.85 3.08 0 6821 2568 2506 2438 2376 2308 2537 2407 144 730 500 1760 5 1 28743291 717 -20.28 0.97 12 0.07 -123.00 2576.00 4575 20240220 -45.46 1930 20241111 29.27 4575 -45.46 20240220 1930 29.27 20241111 4575 -45.46 20240220 1930 29.27 20241111 1.89 N 361570 500 144 억 885715 N N 0 N 00 N
8 20241210 101148 57 100.00 KOSDAQ 오락문화 N N N N N 2510 65 2 2.66 18449395 7476 8.72 2430 2520 2430 3175 1715 2445 2467.82 3.08 0 2889 2568 2506 2438 2376 2308 2537 2407 144 730 500 1760 5 1 28743291 721 -20.41 0.97 12 0.03 -123.00 2576.00 4575 20240220 -45.14 1930 20241111 30.05 4575 -45.14 20240220 1930 30.05 20241111 4575 -45.14 20240220 1930 30.05 20241111 1.89 N 361570 500 144 억 885715 N N 0 N 00 N
9 20241210 091155 57 100.00 KOSDAQ 오락문화 N N N N N 2475 30 2 1.23 4577255 1873 2.19 2430 2495 2430 3175 1715 2445 2443.81 3.08 0 708 2568 2506 2438 2376 2308 2537 2407 144 730 500 1760 5 1 28743291 711 -20.12 0.96 12 0.01 -123.00 2576.00 4575 20240220 -45.90 1930 20241111 28.24 4575 -45.90 20240220 1930 28.24 20241111 4575 -45.90 20240220 1930 28.24 20241111 1.89 N 361570 500 144 억 885715 N N 0 N 00 N
10 20241209 161143 57 100.00 KOSDAQ 오락문화 N N N N N 2445 -55 5 -2.20 205783705 84118 118.99 2415 2500 2370 3250 1750 2500 2446.37 3.07 0 2044 2626 2562 2486 2422 2346 2525 2385 144 750 500 1800 5 1 28743291 703 -19.88 0.95 12 0.29 -123.00 2576.00 4575 20240220 -46.56 1930 20241111 26.68 4575 -46.56 20240220 1930 26.68 20241111 4575 -46.56 20240220 1930 26.68 20241111 1.90 N 361570 500 144 억 883485 N N 0 N 00 N
11 20241209 151146 57 100.00 KOSDAQ 오락문화 N N N N N 2465 -35 5 -1.40 192250055 78608 111.20 2415 2500 2370 3250 1750 2500 2445.68 3.07 0 3974 2626 2562 2486 2422 2346 2525 2385 144 750 500 1800 5 1 28743291 709 -20.04 0.96 12 0.27 -123.00 2576.00 4575 20240220 -46.12 1930 20241111 27.72 4575 -46.12 20240220 1930 27.72 20241111 4575 -46.12 20240220 1930 27.72 20241111 1.90 N 361570 500 144 억 883485 N N 0 N 00 N
12 20241209 141145 57 100.00 KOSDAQ 오락문화 N N N N N 2475 -25 5 -1.00 177843195 72766 102.94 2415 2500 2370 3250 1750 2500 2444.04 3.07 0 4329 2626 2562 2486 2422 2346 2525 2385 144 750 500 1800 5 1 28743291 711 -20.12 0.96 12 0.25 -123.00 2576.00 4575 20240220 -45.90 1930 20241111 28.24 4575 -45.90 20240220 1930 28.24 20241111 4575 -45.90 20240220 1930 28.24 20241111 1.90 N 361570 500 144 억 883485 N N 0 N 00 N