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
122450/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
20241210,160803,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2920,-35,5,-1.18,1298789255,442512,289.40,2960,3035,2890,3840,2070,2955,2935.09,1.39,35330,35942,3221,3087,3016,2882,2811,3052,2847,228,885,500,2060,5,1,45335964,1324,7.58,0.36,12,0.98,385.00,8134.00,5330,20231204,-45.22,2890,20241210,1.04,5290,-44.80,20240206,2890,1.04,20241210,5290,-44.80,20240206,2890,1.04,20241210,0.83,N,122450,500,227 억,,308674,N,N,0,N,00,N
20241210,150804,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2920,-35,5,-1.18,1216659025,414242,270.91,2960,3035,2895,3840,2070,2955,2937.07,1.39,35696,38342,3221,3087,3016,2882,2811,3052,2847,228,885,500,2060,5,1,45335964,1324,7.58,0.36,12,0.91,385.00,8134.00,5330,20231204,-45.22,2895,20241210,0.86,5290,-44.80,20240206,2895,0.86,20241210,5290,-44.80,20240206,2895,0.86,20241210,0.83,N,122450,500,227 억,,309040,N,N,0,N,00,N
20241210,140804,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2935,-20,5,-0.68,944809545,320865,209.85,2960,3035,2895,3840,2070,2955,2944.57,1.30,16499,25374,3221,3087,3016,2882,2811,3052,2847,228,885,500,2060,5,1,45335964,1331,7.62,0.36,12,0.71,385.00,8134.00,5330,20231204,-44.93,2895,20241210,1.38,5290,-44.52,20240206,2895,1.38,20241210,5290,-44.52,20240206,2895,1.38,20241210,0.83,N,122450,500,227 억,,289843,N,N,0,N,00,N
20241210,130804,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2940,-15,5,-0.51,719003160,243574,159.30,2960,3035,2930,3840,2070,2955,2951.89,1.26,6246,9061,3221,3087,3016,2882,2811,3052,2847,228,885,500,2060,5,1,45335964,1333,7.64,0.36,12,0.54,385.00,8134.00,5330,20231204,-44.84,2930,20241210,0.34,5290,-44.42,20240206,2930,0.34,20241210,5290,-44.42,20240206,2930,0.34,20241210,0.83,N,122450,500,227 억,,279590,N,N,0,N,00,N
20241210,120803,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2945,-10,5,-0.34,676208820,229016,149.78,2960,3035,2930,3840,2070,2955,2952.67,1.25,3682,7877,3221,3087,3016,2882,2811,3052,2847,228,885,500,2060,5,1,45335964,1335,7.65,0.36,12,0.51,385.00,8134.00,5330,20231204,-44.75,2930,20241210,0.51,5290,-44.33,20240206,2930,0.51,20241210,5290,-44.33,20240206,2930,0.51,20241210,0.83,N,122450,500,227 억,,277026,N,N,0,N,00,N
20241210,110803,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2980,25,2,0.85,569466965,192730,126.05,2960,3035,2930,3840,2070,2955,2954.74,1.25,3447,3665,3221,3087,3016,2882,2811,3052,2847,228,885,500,2060,5,1,45335964,1351,7.74,0.37,12,0.43,385.00,8134.00,5330,20231204,-44.09,2930,20241210,1.71,5290,-43.67,20240206,2930,1.71,20241210,5290,-43.67,20240206,2930,1.71,20241210,0.83,N,122450,500,227 억,,276791,N,N,0,N,00,N
20241210,100803,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2965,10,2,0.34,321913565,108730,71.11,2960,3035,2945,3840,2070,2955,2960.67,1.26,5475,9254,3221,3087,3016,2882,2811,3052,2847,228,885,500,2060,5,1,45335964,1344,7.70,0.36,12,0.24,385.00,8134.00,5330,20231204,-44.37,2945,20241210,0.68,5290,-43.95,20240206,2945,0.68,20241210,5290,-43.95,20240206,2945,0.68,20241210,0.83,N,122450,500,227 억,,278819,N,N,0,N,00,N
20241210,090809,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3025,70,2,2.37,8806780,2972,1.94,2960,3035,2960,3840,2070,2955,2963.25,1.24,1696,1696,3221,3087,3016,2882,2811,3052,2847,228,885,500,2060,5,1,45335964,1371,7.86,0.37,12,0.01,385.00,8134.00,5330,20231204,-43.25,2945,20241209,2.72,5290,-42.82,20240206,2945,2.72,20241209,5290,-42.82,20240206,2945,2.72,20241209,0.83,N,122450,500,227 억,,275040,N,N,0,N,00,N
20241209,160801,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2955,-215,5,-6.78,456819590,152765,671.61,3100,3150,2945,4120,2220,3170,2990.35,1.23,-5506,-5515,3253,3211,3138,3096,3023,3175,3060,228,950,500,2210,5,1,45335964,1340,7.68,0.36,12,0.34,385.00,8134.00,5330,20231204,-44.56,2945,20241209,0.34,5290,-44.14,20240206,2945,0.34,20241209,5290,-44.14,20240206,2945,0.34,20241209,0.83,N,122450,500,227 억,,273344,N,N,0,N,00,N
20241209,150801,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2965,-205,5,-6.47,442127895,147794,649.76,3100,3150,2945,4120,2220,3170,2991.51,1.23,-5506,-5474,3253,3211,3138,3096,3023,3175,3060,228,950,500,2210,5,1,45335964,1344,7.70,0.36,12,0.33,385.00,8134.00,5330,20231204,-44.37,2945,20241209,0.68,5290,-43.95,20240206,2945,0.68,20241209,5290,-43.95,20240206,2945,0.68,20241209,0.83,N,122450,500,227 억,,273344,N,N,0,N,00,N
20241209,140802,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2970,-200,5,-6.31,416826675,139252,612.20,3100,3150,2945,4120,2220,3170,2993.33,1.23,-5879,-5847,3253,3211,3138,3096,3023,3175,3060,228,950,500,2210,5,1,45335964,1346,7.71,0.37,12,0.31,385.00,8134.00,5330,20231204,-44.28,2945,20241209,0.85,5290,-43.86,20240206,2945,0.85,20241209,5290,-43.86,20240206,2945,0.85,20241209,0.83,N,122450,500,227 억,,272971,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 160803 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2920 -35 5 -1.18 1298789255 442512 289.40 2960 3035 2890 3840 2070 2955 2935.09 1.39 35330 35942 3221 3087 3016 2882 2811 3052 2847 228 885 500 2060 5 1 45335964 1324 7.58 0.36 12 0.98 385.00 8134.00 5330 20231204 -45.22 2890 20241210 1.04 5290 -44.80 20240206 2890 1.04 20241210 5290 -44.80 20240206 2890 1.04 20241210 0.83 N 122450 500 227 억 308674 N N 0 N 00 N
3 20241210 150804 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2920 -35 5 -1.18 1216659025 414242 270.91 2960 3035 2895 3840 2070 2955 2937.07 1.39 35696 38342 3221 3087 3016 2882 2811 3052 2847 228 885 500 2060 5 1 45335964 1324 7.58 0.36 12 0.91 385.00 8134.00 5330 20231204 -45.22 2895 20241210 0.86 5290 -44.80 20240206 2895 0.86 20241210 5290 -44.80 20240206 2895 0.86 20241210 0.83 N 122450 500 227 억 309040 N N 0 N 00 N
4 20241210 140804 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2935 -20 5 -0.68 944809545 320865 209.85 2960 3035 2895 3840 2070 2955 2944.57 1.30 16499 25374 3221 3087 3016 2882 2811 3052 2847 228 885 500 2060 5 1 45335964 1331 7.62 0.36 12 0.71 385.00 8134.00 5330 20231204 -44.93 2895 20241210 1.38 5290 -44.52 20240206 2895 1.38 20241210 5290 -44.52 20240206 2895 1.38 20241210 0.83 N 122450 500 227 억 289843 N N 0 N 00 N
5 20241210 130804 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2940 -15 5 -0.51 719003160 243574 159.30 2960 3035 2930 3840 2070 2955 2951.89 1.26 6246 9061 3221 3087 3016 2882 2811 3052 2847 228 885 500 2060 5 1 45335964 1333 7.64 0.36 12 0.54 385.00 8134.00 5330 20231204 -44.84 2930 20241210 0.34 5290 -44.42 20240206 2930 0.34 20241210 5290 -44.42 20240206 2930 0.34 20241210 0.83 N 122450 500 227 억 279590 N N 0 N 00 N
6 20241210 120803 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2945 -10 5 -0.34 676208820 229016 149.78 2960 3035 2930 3840 2070 2955 2952.67 1.25 3682 7877 3221 3087 3016 2882 2811 3052 2847 228 885 500 2060 5 1 45335964 1335 7.65 0.36 12 0.51 385.00 8134.00 5330 20231204 -44.75 2930 20241210 0.51 5290 -44.33 20240206 2930 0.51 20241210 5290 -44.33 20240206 2930 0.51 20241210 0.83 N 122450 500 227 억 277026 N N 0 N 00 N
7 20241210 110803 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2980 25 2 0.85 569466965 192730 126.05 2960 3035 2930 3840 2070 2955 2954.74 1.25 3447 3665 3221 3087 3016 2882 2811 3052 2847 228 885 500 2060 5 1 45335964 1351 7.74 0.37 12 0.43 385.00 8134.00 5330 20231204 -44.09 2930 20241210 1.71 5290 -43.67 20240206 2930 1.71 20241210 5290 -43.67 20240206 2930 1.71 20241210 0.83 N 122450 500 227 억 276791 N N 0 N 00 N
8 20241210 100803 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2965 10 2 0.34 321913565 108730 71.11 2960 3035 2945 3840 2070 2955 2960.67 1.26 5475 9254 3221 3087 3016 2882 2811 3052 2847 228 885 500 2060 5 1 45335964 1344 7.70 0.36 12 0.24 385.00 8134.00 5330 20231204 -44.37 2945 20241210 0.68 5290 -43.95 20240206 2945 0.68 20241210 5290 -43.95 20240206 2945 0.68 20241210 0.83 N 122450 500 227 억 278819 N N 0 N 00 N
9 20241210 090809 57 100.00 KOSDAQ 오락문화 N N N N N 3025 70 2 2.37 8806780 2972 1.94 2960 3035 2960 3840 2070 2955 2963.25 1.24 1696 1696 3221 3087 3016 2882 2811 3052 2847 228 885 500 2060 5 1 45335964 1371 7.86 0.37 12 0.01 385.00 8134.00 5330 20231204 -43.25 2945 20241209 2.72 5290 -42.82 20240206 2945 2.72 20241209 5290 -42.82 20240206 2945 2.72 20241209 0.83 N 122450 500 227 억 275040 N N 0 N 00 N
10 20241209 160801 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2955 -215 5 -6.78 456819590 152765 671.61 3100 3150 2945 4120 2220 3170 2990.35 1.23 -5506 -5515 3253 3211 3138 3096 3023 3175 3060 228 950 500 2210 5 1 45335964 1340 7.68 0.36 12 0.34 385.00 8134.00 5330 20231204 -44.56 2945 20241209 0.34 5290 -44.14 20240206 2945 0.34 20241209 5290 -44.14 20240206 2945 0.34 20241209 0.83 N 122450 500 227 억 273344 N N 0 N 00 N
11 20241209 150801 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2965 -205 5 -6.47 442127895 147794 649.76 3100 3150 2945 4120 2220 3170 2991.51 1.23 -5506 -5474 3253 3211 3138 3096 3023 3175 3060 228 950 500 2210 5 1 45335964 1344 7.70 0.36 12 0.33 385.00 8134.00 5330 20231204 -44.37 2945 20241209 0.68 5290 -43.95 20240206 2945 0.68 20241209 5290 -43.95 20240206 2945 0.68 20241209 0.83 N 122450 500 227 억 273344 N N 0 N 00 N
12 20241209 140802 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2970 -200 5 -6.31 416826675 139252 612.20 3100 3150 2945 4120 2220 3170 2993.33 1.23 -5879 -5847 3253 3211 3138 3096 3023 3175 3060 228 950 500 2210 5 1 45335964 1346 7.71 0.37 12 0.31 385.00 8134.00 5330 20231204 -44.28 2945 20241209 0.85 5290 -43.86 20240206 2945 0.85 20241209 5290 -43.86 20240206 2945 0.85 20241209 0.83 N 122450 500 227 억 272971 N N 0 N 00 N