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
476080/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
20241210,161314,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15410,2030,2,15.17,26269166110,1733844,307.39,13350,15860,13350,17390,9370,13380,15150.89,0.86,0,157577,15693,14536,13833,12676,11973,14185,12325,8,4010,100,9360,10,1,7785000,1200,14.36,4.27,12,22.27,1073.00,3611.00,54800,20240822,-71.88,10460,20241115,47.32,54800,-71.88,20240822,10460,47.32,20241115,54800,-71.88,20240822,10460,47.32,20241115,5.04,N,476080,100,7 억,,66813,N,N,0,N,00,N
20241210,151315,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15360,1980,2,14.80,25059050450,1655149,293.43,13350,15860,13350,17390,9370,13380,15141.42,0.86,0,155960,15693,14536,13833,12676,11973,14185,12325,8,4010,100,9360,10,1,7785000,1196,14.32,4.25,12,21.26,1073.00,3611.00,54800,20240822,-71.97,10460,20241115,46.85,54800,-71.97,20240822,10460,46.85,20241115,54800,-71.97,20240822,10460,46.85,20241115,5.04,N,476080,100,7 억,,66813,N,N,0,N,00,N
20241210,141315,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,14980,1600,2,11.96,22428765840,1481443,262.64,13350,15860,13350,17390,9370,13380,15141.33,0.86,0,158212,15693,14536,13833,12676,11973,14185,12325,8,4010,100,9360,10,1,7785000,1166,13.96,4.15,12,19.03,1073.00,3611.00,54800,20240822,-72.66,10460,20241115,43.21,54800,-72.66,20240822,10460,43.21,20241115,54800,-72.66,20240822,10460,43.21,20241115,5.04,N,476080,100,7 억,,66813,N,N,0,N,00,N
20241210,131316,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15040,1660,2,12.41,21636670110,1428830,253.31,13350,15860,13350,17390,9370,13380,15144.51,0.86,0,160739,15693,14536,13833,12676,11973,14185,12325,8,4010,100,9360,10,1,7785000,1171,14.02,4.17,12,18.35,1073.00,3611.00,54800,20240822,-72.55,10460,20241115,43.79,54800,-72.55,20240822,10460,43.79,20241115,54800,-72.55,20240822,10460,43.79,20241115,5.04,N,476080,100,7 억,,66813,N,N,0,N,00,N
20241210,121313,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,14810,1430,2,10.69,20542623120,1355734,240.35,13350,15860,13350,17390,9370,13380,15154.07,0.86,0,143870,15693,14536,13833,12676,11973,14185,12325,8,4010,100,9360,10,1,7785000,1153,13.80,4.10,12,17.41,1073.00,3611.00,54800,20240822,-72.97,10460,20241115,41.59,54800,-72.97,20240822,10460,41.59,20241115,54800,-72.97,20240822,10460,41.59,20241115,5.04,N,476080,100,7 억,,66813,N,N,0,N,00,N
20241210,111313,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15060,1680,2,12.56,19258549940,1270348,225.22,13350,15860,13350,17390,9370,13380,15161.85,0.86,0,142285,15693,14536,13833,12676,11973,14185,12325,8,4010,100,9360,10,1,7785000,1172,14.04,4.17,12,16.32,1073.00,3611.00,54800,20240822,-72.52,10460,20241115,43.98,54800,-72.52,20240822,10460,43.98,20241115,54800,-72.52,20240822,10460,43.98,20241115,5.04,N,476080,100,7 억,,66813,N,N,0,N,00,N
20241210,101315,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15210,1830,2,13.68,16650562850,1098087,194.68,13350,15860,13350,17390,9370,13380,15165.32,0.86,0,143426,15693,14536,13833,12676,11973,14185,12325,8,4010,100,9360,10,1,7785000,1184,14.18,4.21,12,14.11,1073.00,3611.00,54800,20240822,-72.24,10460,20241115,45.41,54800,-72.24,20240822,10460,45.41,20241115,54800,-72.24,20240822,10460,45.41,20241115,5.04,N,476080,100,7 억,,66813,N,N,0,N,00,N
20241210,091322,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,14670,1290,2,9.64,2877647550,202279,35.86,13350,14680,13350,17390,9370,13380,14231.51,0.86,0,66589,15693,14536,13833,12676,11973,14185,12325,8,4010,100,9360,10,1,7785000,1142,13.67,4.06,12,2.60,1073.00,3611.00,54800,20240822,-73.23,10460,20241115,40.25,54800,-73.23,20240822,10460,40.25,20241115,54800,-73.23,20240822,10460,40.25,20241115,5.04,N,476080,100,7 억,,66813,Y,N,0,N,00,N
20241209,161309,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13380,-1820,5,-11.97,7710652820,547528,40.08,14580,14990,13130,19760,10640,15200,14087.30,0.16,0,54398,17253,16226,15353,14326,13453,15790,13890,8,4560,100,10640,10,1,7785000,1042,12.47,3.71,12,7.03,1073.00,3611.00,54800,20240822,-75.58,10460,20241115,27.92,54800,-75.58,20240822,10460,27.92,20241115,54800,-75.58,20240822,10460,27.92,20241115,4.50,N,476080,100,7 억,,12303,N,N,0,N,00,N
20241209,151312,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13520,-1680,5,-11.05,7317867670,518247,37.94,14580,14990,13130,19760,10640,15200,14120.25,0.16,0,40842,17253,16226,15353,14326,13453,15790,13890,8,4560,100,10640,10,1,7785000,1053,12.60,3.74,12,6.66,1073.00,3611.00,54800,20240822,-75.33,10460,20241115,29.25,54800,-75.33,20240822,10460,29.25,20241115,54800,-75.33,20240822,10460,29.25,20241115,4.50,N,476080,100,7 억,,12303,N,N,0,N,00,N
20241209,141310,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13780,-1420,5,-9.34,5581045410,390264,28.57,14580,14990,13760,19760,10640,15200,14300.50,0.16,0,-3866,17253,16226,15353,14326,13453,15790,13890,8,4560,100,10640,10,1,7785000,1073,12.84,3.82,12,5.01,1073.00,3611.00,54800,20240822,-74.85,10460,20241115,31.74,54800,-74.85,20240822,10460,31.74,20241115,54800,-74.85,20240822,10460,31.74,20241115,4.50,N,476080,100,7 억,,12303,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 161314 57 100.00 KOSDAQ 오락문화 N N N N N 15410 2030 2 15.17 26269166110 1733844 307.39 13350 15860 13350 17390 9370 13380 15150.89 0.86 0 157577 15693 14536 13833 12676 11973 14185 12325 8 4010 100 9360 10 1 7785000 1200 14.36 4.27 12 22.27 1073.00 3611.00 54800 20240822 -71.88 10460 20241115 47.32 54800 -71.88 20240822 10460 47.32 20241115 54800 -71.88 20240822 10460 47.32 20241115 5.04 N 476080 100 7 억 66813 N N 0 N 00 N
3 20241210 151315 57 100.00 KOSDAQ 오락문화 N N N N N 15360 1980 2 14.80 25059050450 1655149 293.43 13350 15860 13350 17390 9370 13380 15141.42 0.86 0 155960 15693 14536 13833 12676 11973 14185 12325 8 4010 100 9360 10 1 7785000 1196 14.32 4.25 12 21.26 1073.00 3611.00 54800 20240822 -71.97 10460 20241115 46.85 54800 -71.97 20240822 10460 46.85 20241115 54800 -71.97 20240822 10460 46.85 20241115 5.04 N 476080 100 7 억 66813 N N 0 N 00 N
4 20241210 141315 57 100.00 KOSDAQ 오락문화 N N N N N 14980 1600 2 11.96 22428765840 1481443 262.64 13350 15860 13350 17390 9370 13380 15141.33 0.86 0 158212 15693 14536 13833 12676 11973 14185 12325 8 4010 100 9360 10 1 7785000 1166 13.96 4.15 12 19.03 1073.00 3611.00 54800 20240822 -72.66 10460 20241115 43.21 54800 -72.66 20240822 10460 43.21 20241115 54800 -72.66 20240822 10460 43.21 20241115 5.04 N 476080 100 7 억 66813 N N 0 N 00 N
5 20241210 131316 57 100.00 KOSDAQ 오락문화 N N N N N 15040 1660 2 12.41 21636670110 1428830 253.31 13350 15860 13350 17390 9370 13380 15144.51 0.86 0 160739 15693 14536 13833 12676 11973 14185 12325 8 4010 100 9360 10 1 7785000 1171 14.02 4.17 12 18.35 1073.00 3611.00 54800 20240822 -72.55 10460 20241115 43.79 54800 -72.55 20240822 10460 43.79 20241115 54800 -72.55 20240822 10460 43.79 20241115 5.04 N 476080 100 7 억 66813 N N 0 N 00 N
6 20241210 121313 57 100.00 KOSDAQ 오락문화 N N N N N 14810 1430 2 10.69 20542623120 1355734 240.35 13350 15860 13350 17390 9370 13380 15154.07 0.86 0 143870 15693 14536 13833 12676 11973 14185 12325 8 4010 100 9360 10 1 7785000 1153 13.80 4.10 12 17.41 1073.00 3611.00 54800 20240822 -72.97 10460 20241115 41.59 54800 -72.97 20240822 10460 41.59 20241115 54800 -72.97 20240822 10460 41.59 20241115 5.04 N 476080 100 7 억 66813 N N 0 N 00 N
7 20241210 111313 57 100.00 KOSDAQ 오락문화 N N N N N 15060 1680 2 12.56 19258549940 1270348 225.22 13350 15860 13350 17390 9370 13380 15161.85 0.86 0 142285 15693 14536 13833 12676 11973 14185 12325 8 4010 100 9360 10 1 7785000 1172 14.04 4.17 12 16.32 1073.00 3611.00 54800 20240822 -72.52 10460 20241115 43.98 54800 -72.52 20240822 10460 43.98 20241115 54800 -72.52 20240822 10460 43.98 20241115 5.04 N 476080 100 7 억 66813 N N 0 N 00 N
8 20241210 101315 57 100.00 KOSDAQ 오락문화 N N N N N 15210 1830 2 13.68 16650562850 1098087 194.68 13350 15860 13350 17390 9370 13380 15165.32 0.86 0 143426 15693 14536 13833 12676 11973 14185 12325 8 4010 100 9360 10 1 7785000 1184 14.18 4.21 12 14.11 1073.00 3611.00 54800 20240822 -72.24 10460 20241115 45.41 54800 -72.24 20240822 10460 45.41 20241115 54800 -72.24 20240822 10460 45.41 20241115 5.04 N 476080 100 7 억 66813 N N 0 N 00 N
9 20241210 091322 57 100.00 KOSDAQ 오락문화 N N N N N 14670 1290 2 9.64 2877647550 202279 35.86 13350 14680 13350 17390 9370 13380 14231.51 0.86 0 66589 15693 14536 13833 12676 11973 14185 12325 8 4010 100 9360 10 1 7785000 1142 13.67 4.06 12 2.60 1073.00 3611.00 54800 20240822 -73.23 10460 20241115 40.25 54800 -73.23 20240822 10460 40.25 20241115 54800 -73.23 20240822 10460 40.25 20241115 5.04 N 476080 100 7 억 66813 Y N 0 N 00 N
10 20241209 161309 57 100.00 KOSDAQ 오락문화 N N N N N 13380 -1820 5 -11.97 7710652820 547528 40.08 14580 14990 13130 19760 10640 15200 14087.30 0.16 0 54398 17253 16226 15353 14326 13453 15790 13890 8 4560 100 10640 10 1 7785000 1042 12.47 3.71 12 7.03 1073.00 3611.00 54800 20240822 -75.58 10460 20241115 27.92 54800 -75.58 20240822 10460 27.92 20241115 54800 -75.58 20240822 10460 27.92 20241115 4.50 N 476080 100 7 억 12303 N N 0 N 00 N
11 20241209 151312 57 100.00 KOSDAQ 오락문화 N N N N N 13520 -1680 5 -11.05 7317867670 518247 37.94 14580 14990 13130 19760 10640 15200 14120.25 0.16 0 40842 17253 16226 15353 14326 13453 15790 13890 8 4560 100 10640 10 1 7785000 1053 12.60 3.74 12 6.66 1073.00 3611.00 54800 20240822 -75.33 10460 20241115 29.25 54800 -75.33 20240822 10460 29.25 20241115 54800 -75.33 20240822 10460 29.25 20241115 4.50 N 476080 100 7 억 12303 N N 0 N 00 N
12 20241209 141310 57 100.00 KOSDAQ 오락문화 N N N N N 13780 -1420 5 -9.34 5581045410 390264 28.57 14580 14990 13760 19760 10640 15200 14300.50 0.16 0 -3866 17253 16226 15353 14326 13453 15790 13890 8 4560 100 10640 10 1 7785000 1073 12.84 3.82 12 5.01 1073.00 3611.00 54800 20240822 -74.85 10460 20241115 31.74 54800 -74.85 20240822 10460 31.74 20241115 54800 -74.85 20240822 10460 31.74 20241115 4.50 N 476080 100 7 억 12303 N N 0 N 00 N