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
043610/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
20241210,160454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1974,174,2,9.67,365594996,189634,46.51,1803,1982,1803,2340,1260,1800,1927.87,0.89,0,56967,2057,1928,1850,1721,1643,1889,1682,291,540,500,1260,1,1,58115438,1147,8.29,0.64,12,0.33,238.00,3088.00,3750,20231211,-47.36,1772,20241209,11.40,3635,-45.69,20240103,1772,11.40,20241209,3750,-47.36,20231211,1772,11.40,20241209,2.67,N,043610,500,290 억,,519275,N,N,264,N,00,N
20241210,150456,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1960,160,2,8.89,346379646,179889,44.12,1803,1982,1803,2340,1260,1800,1925.52,0.89,0,56823,2057,1928,1850,1721,1643,1889,1682,291,540,500,1260,1,1,58115438,1139,8.24,0.63,12,0.31,238.00,3088.00,3750,20231211,-47.73,1772,20241209,10.61,3635,-46.08,20240103,1772,10.61,20241209,3750,-47.73,20231211,1772,10.61,20241209,2.67,N,043610,500,290 억,,519275,N,N,0,N,00,N
20241210,140456,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1966,166,2,9.22,297900042,155268,38.08,1803,1966,1803,2340,1260,1800,1918.62,0.89,0,56499,2057,1928,1850,1721,1643,1889,1682,291,540,500,1260,1,1,58115438,1143,8.26,0.64,12,0.27,238.00,3088.00,3750,20231211,-47.57,1772,20241209,10.95,3635,-45.91,20240103,1772,10.95,20241209,3750,-47.57,20231211,1772,10.95,20241209,2.67,N,043610,500,290 억,,519275,N,N,0,N,00,N
20241210,130454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1930,130,2,7.22,263667733,137703,33.78,1803,1950,1803,2340,1260,1800,1914.76,0.89,0,47843,2057,1928,1850,1721,1643,1889,1682,291,540,500,1260,1,1,58115438,1122,8.11,0.62,12,0.24,238.00,3088.00,3750,20231211,-48.53,1772,20241209,8.92,3635,-46.91,20240103,1772,8.92,20241209,3750,-48.53,20231211,1772,8.92,20241209,2.67,N,043610,500,290 억,,519275,N,N,0,N,00,N
20241210,120455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1925,125,2,6.94,236963434,123875,30.38,1803,1950,1803,2340,1260,1800,1912.92,0.89,0,38404,2057,1928,1850,1721,1643,1889,1682,291,540,500,1260,1,1,58115438,1119,8.09,0.62,12,0.21,238.00,3088.00,3750,20231211,-48.67,1772,20241209,8.63,3635,-47.04,20240103,1772,8.63,20241209,3750,-48.67,20231211,1772,8.63,20241209,2.67,N,043610,500,290 억,,519275,N,N,0,N,00,N
20241210,110454,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1939,139,2,7.72,209788296,109866,26.95,1803,1950,1803,2340,1260,1800,1909.49,0.89,0,28951,2057,1928,1850,1721,1643,1889,1682,291,540,500,1260,1,1,58115438,1127,8.15,0.63,12,0.19,238.00,3088.00,3750,20231211,-48.29,1772,20241209,9.42,3635,-46.66,20240103,1772,9.42,20241209,3750,-48.29,20231211,1772,9.42,20241209,2.67,N,043610,500,290 억,,519275,N,N,0,N,00,N
20241210,100455,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1933,133,2,7.39,195214944,102350,25.10,1803,1950,1803,2340,1260,1800,1907.33,0.89,0,25769,2057,1928,1850,1721,1643,1889,1682,291,540,500,1260,1,1,58115438,1123,8.12,0.63,12,0.18,238.00,3088.00,3750,20231211,-48.45,1772,20241209,9.09,3635,-46.82,20240103,1772,9.09,20241209,3750,-48.45,20231211,1772,9.09,20241209,2.67,N,043610,500,290 억,,519275,N,N,0,N,00,N
20241210,090458,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1880,80,2,4.44,24454886,13309,3.26,1803,1900,1803,2340,1260,1800,1837.47,0.89,0,6248,2057,1928,1850,1721,1643,1889,1682,291,540,500,1260,1,1,58115438,1093,7.90,0.61,12,0.02,238.00,3088.00,3750,20231211,-49.87,1772,20241209,6.09,3635,-48.28,20240103,1772,6.09,20241209,3750,-49.87,20231211,1772,6.09,20241209,2.67,N,043610,500,290 억,,519275,N,N,0,N,00,N
20241209,160453,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,1800,-189,5,-9.50,745524367,405136,161.97,1942,1979,1772,2585,1393,1989,1840.05,0.82,0,40659,2129,2058,1989,1918,1849,2024,1884,291,596,500,1390,1,1,58115438,1046,7.56,0.58,12,0.70,238.00,3088.00,3750,20231211,-52.00,1772,20241209,1.58,3635,-50.48,20240103,1772,1.58,20241209,3750,-52.00,20231211,1772,1.58,20241209,2.72,N,043610,500,290 억,,478621,N,N,519,N,00,N
20241209,150456,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,1812,-177,5,-8.90,701008026,380431,152.09,1942,1979,1772,2585,1393,1989,1842.48,0.82,0,41703,2129,2058,1989,1918,1849,2024,1884,291,596,500,1390,1,1,58115438,1053,7.61,0.59,12,0.65,238.00,3088.00,3750,20231211,-51.68,1772,20241209,2.26,3635,-50.15,20240103,1772,2.26,20241209,3750,-51.68,20231211,1772,2.26,20241209,2.72,N,043610,500,290 억,,478621,N,N,519,N,00,N
20241209,140454,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,1820,-169,5,-8.50,579653963,313439,125.31,1942,1979,1772,2585,1393,1989,1849.11,0.82,0,39288,2129,2058,1989,1918,1849,2024,1884,291,596,500,1390,1,1,58115438,1058,7.65,0.59,12,0.54,238.00,3088.00,3750,20231211,-51.47,1772,20241209,2.71,3635,-49.93,20240103,1772,2.71,20241209,3750,-51.47,20231211,1772,2.71,20241209,2.72,N,043610,500,290 억,,478621,N,N,519,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 160454 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1974 174 2 9.67 365594996 189634 46.51 1803 1982 1803 2340 1260 1800 1927.87 0.89 0 56967 2057 1928 1850 1721 1643 1889 1682 291 540 500 1260 1 1 58115438 1147 8.29 0.64 12 0.33 238.00 3088.00 3750 20231211 -47.36 1772 20241209 11.40 3635 -45.69 20240103 1772 11.40 20241209 3750 -47.36 20231211 1772 11.40 20241209 2.67 N 043610 500 290 억 519275 N N 264 N 00 N
3 20241210 150456 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1960 160 2 8.89 346379646 179889 44.12 1803 1982 1803 2340 1260 1800 1925.52 0.89 0 56823 2057 1928 1850 1721 1643 1889 1682 291 540 500 1260 1 1 58115438 1139 8.24 0.63 12 0.31 238.00 3088.00 3750 20231211 -47.73 1772 20241209 10.61 3635 -46.08 20240103 1772 10.61 20241209 3750 -47.73 20231211 1772 10.61 20241209 2.67 N 043610 500 290 억 519275 N N 0 N 00 N
4 20241210 140456 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1966 166 2 9.22 297900042 155268 38.08 1803 1966 1803 2340 1260 1800 1918.62 0.89 0 56499 2057 1928 1850 1721 1643 1889 1682 291 540 500 1260 1 1 58115438 1143 8.26 0.64 12 0.27 238.00 3088.00 3750 20231211 -47.57 1772 20241209 10.95 3635 -45.91 20240103 1772 10.95 20241209 3750 -47.57 20231211 1772 10.95 20241209 2.67 N 043610 500 290 억 519275 N N 0 N 00 N
5 20241210 130454 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1930 130 2 7.22 263667733 137703 33.78 1803 1950 1803 2340 1260 1800 1914.76 0.89 0 47843 2057 1928 1850 1721 1643 1889 1682 291 540 500 1260 1 1 58115438 1122 8.11 0.62 12 0.24 238.00 3088.00 3750 20231211 -48.53 1772 20241209 8.92 3635 -46.91 20240103 1772 8.92 20241209 3750 -48.53 20231211 1772 8.92 20241209 2.67 N 043610 500 290 억 519275 N N 0 N 00 N
6 20241210 120455 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1925 125 2 6.94 236963434 123875 30.38 1803 1950 1803 2340 1260 1800 1912.92 0.89 0 38404 2057 1928 1850 1721 1643 1889 1682 291 540 500 1260 1 1 58115438 1119 8.09 0.62 12 0.21 238.00 3088.00 3750 20231211 -48.67 1772 20241209 8.63 3635 -47.04 20240103 1772 8.63 20241209 3750 -48.67 20231211 1772 8.63 20241209 2.67 N 043610 500 290 억 519275 N N 0 N 00 N
7 20241210 110454 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1939 139 2 7.72 209788296 109866 26.95 1803 1950 1803 2340 1260 1800 1909.49 0.89 0 28951 2057 1928 1850 1721 1643 1889 1682 291 540 500 1260 1 1 58115438 1127 8.15 0.63 12 0.19 238.00 3088.00 3750 20231211 -48.29 1772 20241209 9.42 3635 -46.66 20240103 1772 9.42 20241209 3750 -48.29 20231211 1772 9.42 20241209 2.67 N 043610 500 290 억 519275 N N 0 N 00 N
8 20241210 100455 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1933 133 2 7.39 195214944 102350 25.10 1803 1950 1803 2340 1260 1800 1907.33 0.89 0 25769 2057 1928 1850 1721 1643 1889 1682 291 540 500 1260 1 1 58115438 1123 8.12 0.63 12 0.18 238.00 3088.00 3750 20231211 -48.45 1772 20241209 9.09 3635 -46.82 20240103 1772 9.09 20241209 3750 -48.45 20231211 1772 9.09 20241209 2.67 N 043610 500 290 억 519275 N N 0 N 00 N
9 20241210 090458 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1880 80 2 4.44 24454886 13309 3.26 1803 1900 1803 2340 1260 1800 1837.47 0.89 0 6248 2057 1928 1850 1721 1643 1889 1682 291 540 500 1260 1 1 58115438 1093 7.90 0.61 12 0.02 238.00 3088.00 3750 20231211 -49.87 1772 20241209 6.09 3635 -48.28 20240103 1772 6.09 20241209 3750 -49.87 20231211 1772 6.09 20241209 2.67 N 043610 500 290 억 519275 N N 0 N 00 N
10 20241209 160453 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 1800 -189 5 -9.50 745524367 405136 161.97 1942 1979 1772 2585 1393 1989 1840.05 0.82 0 40659 2129 2058 1989 1918 1849 2024 1884 291 596 500 1390 1 1 58115438 1046 7.56 0.58 12 0.70 238.00 3088.00 3750 20231211 -52.00 1772 20241209 1.58 3635 -50.48 20240103 1772 1.58 20241209 3750 -52.00 20231211 1772 1.58 20241209 2.72 N 043610 500 290 억 478621 N N 519 N 00 N
11 20241209 150456 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 1812 -177 5 -8.90 701008026 380431 152.09 1942 1979 1772 2585 1393 1989 1842.48 0.82 0 41703 2129 2058 1989 1918 1849 2024 1884 291 596 500 1390 1 1 58115438 1053 7.61 0.59 12 0.65 238.00 3088.00 3750 20231211 -51.68 1772 20241209 2.26 3635 -50.15 20240103 1772 2.26 20241209 3750 -51.68 20231211 1772 2.26 20241209 2.72 N 043610 500 290 억 478621 N N 519 N 00 N
12 20241209 140454 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 1820 -169 5 -8.50 579653963 313439 125.31 1942 1979 1772 2585 1393 1989 1849.11 0.82 0 39288 2129 2058 1989 1918 1849 2024 1884 291 596 500 1390 1 1 58115438 1058 7.65 0.59 12 0.54 238.00 3088.00 3750 20231211 -51.47 1772 20241209 2.71 3635 -49.93 20240103 1772 2.71 20241209 3750 -51.47 20231211 1772 2.71 20241209 2.72 N 043610 500 290 억 478621 N N 519 N 00 N