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
408900/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
20241210,161214,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2460,200,2,8.85,468793590,197602,65.30,2260,2460,2260,2935,1585,2260,2371.59,2.08,0,75262,2563,2411,2328,2176,2093,2370,2135,33,675,100,1350,5,1,32706134,805,31.14,1.99,12,0.60,79.00,1235.00,12500,20240409,-80.32,2225,20240909,10.56,12500,-80.32,20240409,2225,10.56,20240909,41600,-94.09,20240321,2225,10.56,20240909,3.14,N,408900,100,32 억,,680798,N,N,6,N,00,N
20241210,151216,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2395,135,2,5.97,423862655,179220,59.23,2260,2430,2260,2935,1585,2260,2365.04,2.08,0,70474,2563,2411,2328,2176,2093,2370,2135,33,675,100,1350,5,1,32706134,783,30.32,1.94,12,0.55,79.00,1235.00,12500,20240409,-80.84,2225,20240909,7.64,12500,-80.84,20240409,2225,7.64,20240909,41600,-94.24,20240321,2225,7.64,20240909,3.14,N,408900,100,32 억,,680798,N,N,31,N,00,N
20241210,141216,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2385,125,2,5.53,361002310,153046,50.58,2260,2430,2260,2935,1585,2260,2358.78,2.08,0,60330,2563,2411,2328,2176,2093,2370,2135,33,675,100,1350,5,1,32706134,780,30.19,1.93,12,0.47,79.00,1235.00,12500,20240409,-80.92,2225,20240909,7.19,12500,-80.92,20240409,2225,7.19,20240909,41600,-94.27,20240321,2225,7.19,20240909,3.14,N,408900,100,32 억,,680798,N,N,31,N,00,N
20241210,131218,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2390,130,2,5.75,326365355,138575,45.80,2260,2430,2260,2935,1585,2260,2355.15,2.08,0,56198,2563,2411,2328,2176,2093,2370,2135,33,675,100,1350,5,1,32706134,782,30.25,1.94,12,0.42,79.00,1235.00,12500,20240409,-80.88,2225,20240909,7.42,12500,-80.88,20240409,2225,7.42,20240909,41600,-94.25,20240321,2225,7.42,20240909,3.14,N,408900,100,32 억,,680798,N,N,31,N,00,N
20241210,121216,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2385,125,2,5.53,280236465,119202,39.39,2260,2430,2260,2935,1585,2260,2350.94,2.08,0,45470,2563,2411,2328,2176,2093,2370,2135,33,675,100,1350,5,1,32706134,780,30.19,1.93,12,0.36,79.00,1235.00,12500,20240409,-80.92,2225,20240909,7.19,12500,-80.92,20240409,2225,7.19,20240909,41600,-94.27,20240321,2225,7.19,20240909,3.14,N,408900,100,32 억,,680798,N,N,31,N,00,N
20241210,111215,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2385,125,2,5.53,256388110,109208,36.09,2260,2430,2260,2935,1585,2260,2347.70,2.08,0,41563,2563,2411,2328,2176,2093,2370,2135,33,675,100,1350,5,1,32706134,780,30.19,1.93,12,0.33,79.00,1235.00,12500,20240409,-80.92,2225,20240909,7.19,12500,-80.92,20240409,2225,7.19,20240909,41600,-94.27,20240321,2225,7.19,20240909,3.14,N,408900,100,32 억,,680798,N,N,31,N,00,N
20241210,101217,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,120,2,5.31,179363835,77005,25.45,2260,2415,2260,2935,1585,2260,2329.25,2.08,0,36757,2563,2411,2328,2176,2093,2370,2135,33,675,100,1350,5,1,32706134,778,30.13,1.93,12,0.24,79.00,1235.00,12500,20240409,-80.96,2225,20240909,6.97,12500,-80.96,20240409,2225,6.97,20240909,41600,-94.28,20240321,2225,6.97,20240909,3.14,N,408900,100,32 억,,680798,N,N,31,N,00,N
20241210,091224,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,95,2,4.20,90144515,39523,13.06,2260,2365,2260,2935,1585,2260,2280.81,2.08,0,17028,2563,2411,2328,2176,2093,2370,2135,33,675,100,1350,5,1,32706134,770,29.81,1.91,12,0.12,79.00,1235.00,12500,20240409,-81.16,2225,20240909,5.84,12500,-81.16,20240409,2225,5.84,20240909,41600,-94.34,20240321,2225,5.84,20240909,3.14,N,408900,100,32 억,,680798,N,N,31,N,00,N
20241209,161212,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2260,-225,5,-9.05,665387955,289094,116.38,2455,2480,2245,3230,1740,2485,2302.01,2.02,0,21020,2685,2585,2495,2395,2305,2540,2350,33,745,100,1490,5,1,32706134,739,28.61,1.83,12,0.88,79.00,1235.00,12500,20240409,-81.92,2225,20240909,1.57,12500,-81.92,20240409,2225,1.57,20240909,41600,-94.57,20240321,2225,1.57,20240909,3.24,N,408900,100,32 억,,659524,N,N,31,N,00,N
20241209,151214,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2290,-195,5,-7.85,603809880,261880,105.42,2455,2480,2245,3230,1740,2485,2305.67,2.02,0,18231,2685,2585,2495,2395,2305,2540,2350,33,745,100,1490,5,1,32706134,749,28.99,1.85,12,0.80,79.00,1235.00,12500,20240409,-81.68,2225,20240909,2.92,12500,-81.68,20240409,2225,2.92,20240909,41600,-94.50,20240321,2225,2.92,20240909,3.24,N,408900,100,32 억,,659524,N,N,183,N,00,N
20241209,141212,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2330,-155,5,-6.24,481553170,208192,83.81,2455,2480,2245,3230,1740,2485,2313.02,2.02,0,17638,2685,2585,2495,2395,2305,2540,2350,33,745,100,1490,5,1,32706134,762,29.49,1.89,12,0.64,79.00,1235.00,12500,20240409,-81.36,2225,20240909,4.72,12500,-81.36,20240409,2225,4.72,20240909,41600,-94.40,20240321,2225,4.72,20240909,3.24,N,408900,100,32 억,,659524,N,N,183,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 161214 57 100.00 KOSDAQ 오락문화 N N N N N 2460 200 2 8.85 468793590 197602 65.30 2260 2460 2260 2935 1585 2260 2371.59 2.08 0 75262 2563 2411 2328 2176 2093 2370 2135 33 675 100 1350 5 1 32706134 805 31.14 1.99 12 0.60 79.00 1235.00 12500 20240409 -80.32 2225 20240909 10.56 12500 -80.32 20240409 2225 10.56 20240909 41600 -94.09 20240321 2225 10.56 20240909 3.14 N 408900 100 32 억 680798 N N 6 N 00 N
3 20241210 151216 57 100.00 KOSDAQ 오락문화 N N N N N 2395 135 2 5.97 423862655 179220 59.23 2260 2430 2260 2935 1585 2260 2365.04 2.08 0 70474 2563 2411 2328 2176 2093 2370 2135 33 675 100 1350 5 1 32706134 783 30.32 1.94 12 0.55 79.00 1235.00 12500 20240409 -80.84 2225 20240909 7.64 12500 -80.84 20240409 2225 7.64 20240909 41600 -94.24 20240321 2225 7.64 20240909 3.14 N 408900 100 32 억 680798 N N 31 N 00 N
4 20241210 141216 57 100.00 KOSDAQ 오락문화 N N N N N 2385 125 2 5.53 361002310 153046 50.58 2260 2430 2260 2935 1585 2260 2358.78 2.08 0 60330 2563 2411 2328 2176 2093 2370 2135 33 675 100 1350 5 1 32706134 780 30.19 1.93 12 0.47 79.00 1235.00 12500 20240409 -80.92 2225 20240909 7.19 12500 -80.92 20240409 2225 7.19 20240909 41600 -94.27 20240321 2225 7.19 20240909 3.14 N 408900 100 32 억 680798 N N 31 N 00 N
5 20241210 131218 57 100.00 KOSDAQ 오락문화 N N N N N 2390 130 2 5.75 326365355 138575 45.80 2260 2430 2260 2935 1585 2260 2355.15 2.08 0 56198 2563 2411 2328 2176 2093 2370 2135 33 675 100 1350 5 1 32706134 782 30.25 1.94 12 0.42 79.00 1235.00 12500 20240409 -80.88 2225 20240909 7.42 12500 -80.88 20240409 2225 7.42 20240909 41600 -94.25 20240321 2225 7.42 20240909 3.14 N 408900 100 32 억 680798 N N 31 N 00 N
6 20241210 121216 57 100.00 KOSDAQ 오락문화 N N N N N 2385 125 2 5.53 280236465 119202 39.39 2260 2430 2260 2935 1585 2260 2350.94 2.08 0 45470 2563 2411 2328 2176 2093 2370 2135 33 675 100 1350 5 1 32706134 780 30.19 1.93 12 0.36 79.00 1235.00 12500 20240409 -80.92 2225 20240909 7.19 12500 -80.92 20240409 2225 7.19 20240909 41600 -94.27 20240321 2225 7.19 20240909 3.14 N 408900 100 32 억 680798 N N 31 N 00 N
7 20241210 111215 57 100.00 KOSDAQ 오락문화 N N N N N 2385 125 2 5.53 256388110 109208 36.09 2260 2430 2260 2935 1585 2260 2347.70 2.08 0 41563 2563 2411 2328 2176 2093 2370 2135 33 675 100 1350 5 1 32706134 780 30.19 1.93 12 0.33 79.00 1235.00 12500 20240409 -80.92 2225 20240909 7.19 12500 -80.92 20240409 2225 7.19 20240909 41600 -94.27 20240321 2225 7.19 20240909 3.14 N 408900 100 32 억 680798 N N 31 N 00 N
8 20241210 101217 57 100.00 KOSDAQ 오락문화 N N N N N 2380 120 2 5.31 179363835 77005 25.45 2260 2415 2260 2935 1585 2260 2329.25 2.08 0 36757 2563 2411 2328 2176 2093 2370 2135 33 675 100 1350 5 1 32706134 778 30.13 1.93 12 0.24 79.00 1235.00 12500 20240409 -80.96 2225 20240909 6.97 12500 -80.96 20240409 2225 6.97 20240909 41600 -94.28 20240321 2225 6.97 20240909 3.14 N 408900 100 32 억 680798 N N 31 N 00 N
9 20241210 091224 57 100.00 KOSDAQ 오락문화 N N N N N 2355 95 2 4.20 90144515 39523 13.06 2260 2365 2260 2935 1585 2260 2280.81 2.08 0 17028 2563 2411 2328 2176 2093 2370 2135 33 675 100 1350 5 1 32706134 770 29.81 1.91 12 0.12 79.00 1235.00 12500 20240409 -81.16 2225 20240909 5.84 12500 -81.16 20240409 2225 5.84 20240909 41600 -94.34 20240321 2225 5.84 20240909 3.14 N 408900 100 32 억 680798 N N 31 N 00 N
10 20241209 161212 57 100.00 KOSDAQ 오락문화 N N N N N 2260 -225 5 -9.05 665387955 289094 116.38 2455 2480 2245 3230 1740 2485 2302.01 2.02 0 21020 2685 2585 2495 2395 2305 2540 2350 33 745 100 1490 5 1 32706134 739 28.61 1.83 12 0.88 79.00 1235.00 12500 20240409 -81.92 2225 20240909 1.57 12500 -81.92 20240409 2225 1.57 20240909 41600 -94.57 20240321 2225 1.57 20240909 3.24 N 408900 100 32 억 659524 N N 31 N 00 N
11 20241209 151214 57 100.00 KOSDAQ 오락문화 N N N N N 2290 -195 5 -7.85 603809880 261880 105.42 2455 2480 2245 3230 1740 2485 2305.67 2.02 0 18231 2685 2585 2495 2395 2305 2540 2350 33 745 100 1490 5 1 32706134 749 28.99 1.85 12 0.80 79.00 1235.00 12500 20240409 -81.68 2225 20240909 2.92 12500 -81.68 20240409 2225 2.92 20240909 41600 -94.50 20240321 2225 2.92 20240909 3.24 N 408900 100 32 억 659524 N N 183 N 00 N
12 20241209 141212 57 100.00 KOSDAQ 오락문화 N N N N N 2330 -155 5 -6.24 481553170 208192 83.81 2455 2480 2245 3230 1740 2485 2313.02 2.02 0 17638 2685 2585 2495 2395 2305 2540 2350 33 745 100 1490 5 1 32706134 762 29.49 1.89 12 0.64 79.00 1235.00 12500 20240409 -81.36 2225 20240909 4.72 12500 -81.36 20240409 2225 4.72 20240909 41600 -94.40 20240321 2225 4.72 20240909 3.24 N 408900 100 32 억 659524 N N 183 N 00 N