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
052220/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
20241210,160519,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4830,560,2,13.11,96509526575,19447751,287.39,5150,5340,4310,5550,2990,4270,4962.63,0.38,0,-19029,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1111,53.67,1.90,12,84.56,90.00,2544.00,5340,20241210,-9.55,2240,20241115,115.62,5340,-9.55,20241210,2240,115.62,20241115,5340,-9.55,20241210,2240,115.62,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
20241210,150520,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4870,600,2,14.05,93936304130,18914577,279.51,5150,5340,4310,5550,2990,4270,4966.34,0.38,0,-57211,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1120,54.11,1.91,12,82.24,90.00,2544.00,5340,20241210,-8.80,2240,20241115,117.41,5340,-8.80,20241210,2240,117.41,20241115,5340,-8.80,20241210,2240,117.41,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
20241210,140520,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4715,445,2,10.42,76981594955,15467093,228.57,5150,5340,4310,5550,2990,4270,4977.12,0.38,0,50864,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1084,52.39,1.85,12,67.25,90.00,2544.00,5340,20241210,-11.70,2240,20241115,110.49,5340,-11.70,20241210,2240,110.49,20241115,5340,-11.70,20241210,2240,110.49,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
20241210,130519,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4650,380,2,8.90,74718155600,14983274,221.42,5150,5340,4310,5550,2990,4270,4986.77,0.38,0,64395,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1070,51.67,1.83,12,65.14,90.00,2544.00,5340,20241210,-12.92,2240,20241115,107.59,5340,-12.92,20241210,2240,107.59,20241115,5340,-12.92,20241210,2240,107.59,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
20241210,120520,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4790,520,2,12.18,65559831120,13031966,192.58,5150,5340,4750,5550,2990,4270,5030.69,0.38,0,-71586,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,5,1,23000000,1102,53.22,1.88,12,56.66,90.00,2544.00,5340,20241210,-10.30,2240,20241115,113.84,5340,-10.30,20241210,2240,113.84,20241115,5340,-10.30,20241210,2240,113.84,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
20241210,110518,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5090,820,2,19.20,54167492470,10766379,159.10,5150,5340,4750,5550,2990,4270,5031.17,0.38,0,76408,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,10,1,23000000,1171,56.56,2.00,12,46.81,90.00,2544.00,5340,20241210,-4.68,2240,20241115,127.23,5340,-4.68,20241210,2240,127.23,20241115,5340,-4.68,20241210,2240,127.23,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
20241210,100518,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5060,790,2,18.50,46862346205,9311888,137.61,5150,5340,4750,5550,2990,4270,5032.53,0.38,0,-39112,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,10,1,23000000,1164,56.22,1.99,12,40.49,90.00,2544.00,5340,20241210,-5.24,2240,20241115,125.89,5340,-5.24,20241210,2240,125.89,20241115,5340,-5.24,20241210,2240,125.89,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
20241210,090522,54,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,5170,900,2,21.08,10092911390,1940667,28.68,5150,5340,5100,5550,2990,4270,5200.74,0.38,0,44019,4623,4446,4093,3916,3563,4535,4005,115,1280,500,3070,10,1,23000000,1189,57.44,2.03,12,8.44,90.00,2544.00,5340,20241210,-3.18,2240,20241115,130.80,5340,-3.18,20241210,2240,130.80,20241115,5340,-3.18,20241210,2240,130.80,20241115,3.90,N,052220,500,115 억,,86656,N,N,0,N,01,N
20241209,160517,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26631274795,6585248,30.15,3770,4270,3740,4270,2300,3285,4048.75,0.43,0,-26397,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.63,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
20241209,150520,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26609600275,6580172,30.13,3770,4270,3740,4270,2300,3285,4048.60,0.43,0,-27002,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.61,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,N,N,0,N,00,N
20241209,140519,57,100.00,KOSDAQ,신고가,오락문화,N,N,N,N, ,N,4270,985,1,29.98,26570973855,6571126,30.09,3770,4270,3740,4270,2300,3285,4048.30,0.43,0,-27002,3888,3586,3183,2881,2478,3737,3032,115,985,500,2360,5,1,23000000,982,47.44,1.68,12,28.57,90.00,2544.00,4270,20241209,0.00,2240,20241115,90.62,4270,0.00,20241209,2240,90.62,20241115,4270,0.00,20241209,2240,90.62,20241115,4.50,N,052220,500,115 억,,100014,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 160519 54 100.00 KOSDAQ 신고가 오락문화 N N N N N 4830 560 2 13.11 96509526575 19447751 287.39 5150 5340 4310 5550 2990 4270 4962.63 0.38 0 -19029 4623 4446 4093 3916 3563 4535 4005 115 1280 500 3070 5 1 23000000 1111 53.67 1.90 12 84.56 90.00 2544.00 5340 20241210 -9.55 2240 20241115 115.62 5340 -9.55 20241210 2240 115.62 20241115 5340 -9.55 20241210 2240 115.62 20241115 3.90 N 052220 500 115 억 86656 N N 0 N 01 N
3 20241210 150520 54 100.00 KOSDAQ 신고가 오락문화 N N N N N 4870 600 2 14.05 93936304130 18914577 279.51 5150 5340 4310 5550 2990 4270 4966.34 0.38 0 -57211 4623 4446 4093 3916 3563 4535 4005 115 1280 500 3070 5 1 23000000 1120 54.11 1.91 12 82.24 90.00 2544.00 5340 20241210 -8.80 2240 20241115 117.41 5340 -8.80 20241210 2240 117.41 20241115 5340 -8.80 20241210 2240 117.41 20241115 3.90 N 052220 500 115 억 86656 N N 0 N 01 N
4 20241210 140520 54 100.00 KOSDAQ 신고가 오락문화 N N N N N 4715 445 2 10.42 76981594955 15467093 228.57 5150 5340 4310 5550 2990 4270 4977.12 0.38 0 50864 4623 4446 4093 3916 3563 4535 4005 115 1280 500 3070 5 1 23000000 1084 52.39 1.85 12 67.25 90.00 2544.00 5340 20241210 -11.70 2240 20241115 110.49 5340 -11.70 20241210 2240 110.49 20241115 5340 -11.70 20241210 2240 110.49 20241115 3.90 N 052220 500 115 억 86656 N N 0 N 01 N
5 20241210 130519 54 100.00 KOSDAQ 신고가 오락문화 N N N N N 4650 380 2 8.90 74718155600 14983274 221.42 5150 5340 4310 5550 2990 4270 4986.77 0.38 0 64395 4623 4446 4093 3916 3563 4535 4005 115 1280 500 3070 5 1 23000000 1070 51.67 1.83 12 65.14 90.00 2544.00 5340 20241210 -12.92 2240 20241115 107.59 5340 -12.92 20241210 2240 107.59 20241115 5340 -12.92 20241210 2240 107.59 20241115 3.90 N 052220 500 115 억 86656 N N 0 N 01 N
6 20241210 120520 54 100.00 KOSDAQ 신고가 오락문화 N N N N N 4790 520 2 12.18 65559831120 13031966 192.58 5150 5340 4750 5550 2990 4270 5030.69 0.38 0 -71586 4623 4446 4093 3916 3563 4535 4005 115 1280 500 3070 5 1 23000000 1102 53.22 1.88 12 56.66 90.00 2544.00 5340 20241210 -10.30 2240 20241115 113.84 5340 -10.30 20241210 2240 113.84 20241115 5340 -10.30 20241210 2240 113.84 20241115 3.90 N 052220 500 115 억 86656 N N 0 N 01 N
7 20241210 110518 54 100.00 KOSDAQ 신고가 오락문화 N N N N N 5090 820 2 19.20 54167492470 10766379 159.10 5150 5340 4750 5550 2990 4270 5031.17 0.38 0 76408 4623 4446 4093 3916 3563 4535 4005 115 1280 500 3070 10 1 23000000 1171 56.56 2.00 12 46.81 90.00 2544.00 5340 20241210 -4.68 2240 20241115 127.23 5340 -4.68 20241210 2240 127.23 20241115 5340 -4.68 20241210 2240 127.23 20241115 3.90 N 052220 500 115 억 86656 N N 0 N 01 N
8 20241210 100518 54 100.00 KOSDAQ 신고가 오락문화 N N N N N 5060 790 2 18.50 46862346205 9311888 137.61 5150 5340 4750 5550 2990 4270 5032.53 0.38 0 -39112 4623 4446 4093 3916 3563 4535 4005 115 1280 500 3070 10 1 23000000 1164 56.22 1.99 12 40.49 90.00 2544.00 5340 20241210 -5.24 2240 20241115 125.89 5340 -5.24 20241210 2240 125.89 20241115 5340 -5.24 20241210 2240 125.89 20241115 3.90 N 052220 500 115 억 86656 N N 0 N 01 N
9 20241210 090522 54 100.00 KOSDAQ 신고가 오락문화 N N N N N 5170 900 2 21.08 10092911390 1940667 28.68 5150 5340 5100 5550 2990 4270 5200.74 0.38 0 44019 4623 4446 4093 3916 3563 4535 4005 115 1280 500 3070 10 1 23000000 1189 57.44 2.03 12 8.44 90.00 2544.00 5340 20241210 -3.18 2240 20241115 130.80 5340 -3.18 20241210 2240 130.80 20241115 5340 -3.18 20241210 2240 130.80 20241115 3.90 N 052220 500 115 억 86656 N N 0 N 01 N
10 20241209 160517 57 100.00 KOSDAQ 신고가 오락문화 N N N N N 4270 985 1 29.98 26631274795 6585248 30.15 3770 4270 3740 4270 2300 3285 4048.75 0.43 0 -26397 3888 3586 3183 2881 2478 3737 3032 115 985 500 2360 5 1 23000000 982 47.44 1.68 12 28.63 90.00 2544.00 4270 20241209 0.00 2240 20241115 90.62 4270 0.00 20241209 2240 90.62 20241115 4270 0.00 20241209 2240 90.62 20241115 4.50 N 052220 500 115 억 100014 N N 0 N 00 N
11 20241209 150520 57 100.00 KOSDAQ 신고가 오락문화 N N N N N 4270 985 1 29.98 26609600275 6580172 30.13 3770 4270 3740 4270 2300 3285 4048.60 0.43 0 -27002 3888 3586 3183 2881 2478 3737 3032 115 985 500 2360 5 1 23000000 982 47.44 1.68 12 28.61 90.00 2544.00 4270 20241209 0.00 2240 20241115 90.62 4270 0.00 20241209 2240 90.62 20241115 4270 0.00 20241209 2240 90.62 20241115 4.50 N 052220 500 115 억 100014 N N 0 N 00 N
12 20241209 140519 57 100.00 KOSDAQ 신고가 오락문화 N N N N N 4270 985 1 29.98 26570973855 6571126 30.09 3770 4270 3740 4270 2300 3285 4048.30 0.43 0 -27002 3888 3586 3183 2881 2478 3737 3032 115 985 500 2360 5 1 23000000 982 47.44 1.68 12 28.57 90.00 2544.00 4270 20241209 0.00 2240 20241115 90.62 4270 0.00 20241209 2240 90.62 20241115 4270 0.00 20241209 2240 90.62 20241115 4.50 N 052220 500 115 억 100014 N N 0 N 00 N