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
134060/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
20241210,160819,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4015,35,2,0.88,11420080,2884,75.62,3980,4015,3950,5170,2790,3980,3959.81,0.32,0,0,4003,3991,3968,3956,3933,3997,3962,24,1190,500,2700,5,1,4769250,191,13.84,0.74,12,0.06,290.00,5433.00,5600,20231222,-28.30,3945,20241209,1.77,5450,-26.33,20240103,3945,1.77,20241209,5600,-28.30,20231222,3945,1.77,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241210,150819,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4005,25,2,0.63,11018580,2784,72.99,3980,4015,3950,5170,2790,3980,3957.82,0.32,0,4,4003,3991,3968,3956,3933,3997,3962,24,1190,500,2700,5,1,4769250,191,13.81,0.74,12,0.06,290.00,5433.00,5600,20231222,-28.48,3945,20241209,1.52,5450,-26.51,20240103,3945,1.52,20241209,5600,-28.48,20231222,3945,1.52,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241210,140819,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3950,-30,5,-0.75,9501110,2402,62.98,3980,3980,3950,5170,2790,3980,3955.50,0.32,0,4,4003,3991,3968,3956,3933,3997,3962,24,1190,500,2700,5,1,4769250,188,13.62,0.73,12,0.05,290.00,5433.00,5600,20231222,-29.46,3945,20241209,0.13,5450,-27.52,20240103,3945,0.13,20241209,5600,-29.46,20231222,3945,0.13,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241210,130819,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3960,-20,5,-0.50,4574310,1155,30.28,3980,3980,3950,5170,2790,3980,3960.44,0.32,0,4,4003,3991,3968,3956,3933,3997,3962,24,1190,500,2700,5,1,4769250,189,13.66,0.73,12,0.02,290.00,5433.00,5600,20231222,-29.29,3945,20241209,0.38,5450,-27.34,20240103,3945,0.38,20241209,5600,-29.29,20231222,3945,0.38,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241210,120818,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3960,-20,5,-0.50,4574310,1155,30.28,3980,3980,3950,5170,2790,3980,3960.44,0.32,0,4,4003,3991,3968,3956,3933,3997,3962,24,1190,500,2700,5,1,4769250,189,13.66,0.73,12,0.02,290.00,5433.00,5600,20231222,-29.29,3945,20241209,0.38,5450,-27.34,20240103,3945,0.38,20241209,5600,-29.29,20231222,3945,0.38,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241210,110818,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3960,-20,5,-0.50,3144770,794,20.82,3980,3980,3950,5170,2790,3980,3960.67,0.32,0,4,4003,3991,3968,3956,3933,3997,3962,24,1190,500,2700,5,1,4769250,189,13.66,0.73,12,0.02,290.00,5433.00,5600,20231222,-29.29,3945,20241209,0.38,5450,-27.34,20240103,3945,0.38,20241209,5600,-29.29,20231222,3945,0.38,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241210,100819,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3975,-5,5,-0.13,1295300,327,8.57,3980,3980,3950,5170,2790,3980,3961.16,0.32,0,4,4003,3991,3968,3956,3933,3997,3962,24,1190,500,2700,5,1,4769250,190,13.71,0.73,12,0.01,290.00,5433.00,5600,20231222,-29.02,3945,20241209,0.76,5450,-27.06,20240103,3945,0.76,20241209,5600,-29.02,20231222,3945,0.76,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241210,090824,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3980,0,3,0.00,167160,42,1.10,3980,3980,3980,5170,2790,3980,3980.00,0.32,0,0,4003,3991,3968,3956,3933,3997,3962,24,1190,500,2700,5,1,4769250,190,13.72,0.73,12,0.00,290.00,5433.00,5600,20231222,-28.93,3945,20241209,0.89,5450,-26.97,20240103,3945,0.89,20241209,5600,-28.93,20231222,3945,0.89,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241209,160816,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,3980,-60,5,-1.49,14985375,3789,152.72,3950,3980,3945,5250,2830,4040,3954.97,0.32,0,25,4066,4052,4026,4012,3986,4060,4020,24,1210,500,2740,5,1,4769250,190,13.72,0.73,12,0.08,290.00,5433.00,5600,20231222,-28.93,3945,20241209,0.89,5450,-26.97,20240103,3945,0.89,20241209,5600,-28.93,20231222,3945,0.89,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241209,150816,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,3960,-80,5,-1.98,14543815,3678,148.25,3950,3980,3945,5250,2830,4040,3954.27,0.32,0,25,4066,4052,4026,4012,3986,4060,4020,24,1210,500,2740,5,1,4769250,189,13.66,0.73,12,0.08,290.00,5433.00,5600,20231222,-29.29,3945,20241209,0.38,5450,-27.34,20240103,3945,0.38,20241209,5600,-29.29,20231222,3945,0.38,20241209,0.00,N,134060,500,23 억,,15431,N,N,0,N,00,N
20241209,140818,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,3955,-85,5,-2.10,8830950,2232,89.96,3950,3980,3950,5250,2830,4040,3956.52,0.32,0,25,4066,4052,4026,4012,3986,4060,4020,24,1210,500,2740,5,1,4769250,189,13.64,0.73,12,0.05,290.00,5433.00,5600,20231222,-29.37,3950,20241209,0.13,5450,-27.43,20240103,3950,0.13,20241209,5600,-29.37,20231222,3950,0.13,20241209,0.00,N,134060,500,23 억,,15431,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 160819 57 100.00 KOSDAQ 오락문화 N N N N N 4015 35 2 0.88 11420080 2884 75.62 3980 4015 3950 5170 2790 3980 3959.81 0.32 0 0 4003 3991 3968 3956 3933 3997 3962 24 1190 500 2700 5 1 4769250 191 13.84 0.74 12 0.06 290.00 5433.00 5600 20231222 -28.30 3945 20241209 1.77 5450 -26.33 20240103 3945 1.77 20241209 5600 -28.30 20231222 3945 1.77 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
3 20241210 150819 57 100.00 KOSDAQ 오락문화 N N N N N 4005 25 2 0.63 11018580 2784 72.99 3980 4015 3950 5170 2790 3980 3957.82 0.32 0 4 4003 3991 3968 3956 3933 3997 3962 24 1190 500 2700 5 1 4769250 191 13.81 0.74 12 0.06 290.00 5433.00 5600 20231222 -28.48 3945 20241209 1.52 5450 -26.51 20240103 3945 1.52 20241209 5600 -28.48 20231222 3945 1.52 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
4 20241210 140819 57 100.00 KOSDAQ 오락문화 N N N N N 3950 -30 5 -0.75 9501110 2402 62.98 3980 3980 3950 5170 2790 3980 3955.50 0.32 0 4 4003 3991 3968 3956 3933 3997 3962 24 1190 500 2700 5 1 4769250 188 13.62 0.73 12 0.05 290.00 5433.00 5600 20231222 -29.46 3945 20241209 0.13 5450 -27.52 20240103 3945 0.13 20241209 5600 -29.46 20231222 3945 0.13 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
5 20241210 130819 57 100.00 KOSDAQ 오락문화 N N N N N 3960 -20 5 -0.50 4574310 1155 30.28 3980 3980 3950 5170 2790 3980 3960.44 0.32 0 4 4003 3991 3968 3956 3933 3997 3962 24 1190 500 2700 5 1 4769250 189 13.66 0.73 12 0.02 290.00 5433.00 5600 20231222 -29.29 3945 20241209 0.38 5450 -27.34 20240103 3945 0.38 20241209 5600 -29.29 20231222 3945 0.38 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
6 20241210 120818 57 100.00 KOSDAQ 오락문화 N N N N N 3960 -20 5 -0.50 4574310 1155 30.28 3980 3980 3950 5170 2790 3980 3960.44 0.32 0 4 4003 3991 3968 3956 3933 3997 3962 24 1190 500 2700 5 1 4769250 189 13.66 0.73 12 0.02 290.00 5433.00 5600 20231222 -29.29 3945 20241209 0.38 5450 -27.34 20240103 3945 0.38 20241209 5600 -29.29 20231222 3945 0.38 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
7 20241210 110818 57 100.00 KOSDAQ 오락문화 N N N N N 3960 -20 5 -0.50 3144770 794 20.82 3980 3980 3950 5170 2790 3980 3960.67 0.32 0 4 4003 3991 3968 3956 3933 3997 3962 24 1190 500 2700 5 1 4769250 189 13.66 0.73 12 0.02 290.00 5433.00 5600 20231222 -29.29 3945 20241209 0.38 5450 -27.34 20240103 3945 0.38 20241209 5600 -29.29 20231222 3945 0.38 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
8 20241210 100819 57 100.00 KOSDAQ 오락문화 N N N N N 3975 -5 5 -0.13 1295300 327 8.57 3980 3980 3950 5170 2790 3980 3961.16 0.32 0 4 4003 3991 3968 3956 3933 3997 3962 24 1190 500 2700 5 1 4769250 190 13.71 0.73 12 0.01 290.00 5433.00 5600 20231222 -29.02 3945 20241209 0.76 5450 -27.06 20240103 3945 0.76 20241209 5600 -29.02 20231222 3945 0.76 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
9 20241210 090824 57 100.00 KOSDAQ 오락문화 N N N N N 3980 0 3 0.00 167160 42 1.10 3980 3980 3980 5170 2790 3980 3980.00 0.32 0 0 4003 3991 3968 3956 3933 3997 3962 24 1190 500 2700 5 1 4769250 190 13.72 0.73 12 0.00 290.00 5433.00 5600 20231222 -28.93 3945 20241209 0.89 5450 -26.97 20240103 3945 0.89 20241209 5600 -28.93 20231222 3945 0.89 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
10 20241209 160816 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 3980 -60 5 -1.49 14985375 3789 152.72 3950 3980 3945 5250 2830 4040 3954.97 0.32 0 25 4066 4052 4026 4012 3986 4060 4020 24 1210 500 2740 5 1 4769250 190 13.72 0.73 12 0.08 290.00 5433.00 5600 20231222 -28.93 3945 20241209 0.89 5450 -26.97 20240103 3945 0.89 20241209 5600 -28.93 20231222 3945 0.89 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
11 20241209 150816 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 3960 -80 5 -1.98 14543815 3678 148.25 3950 3980 3945 5250 2830 4040 3954.27 0.32 0 25 4066 4052 4026 4012 3986 4060 4020 24 1210 500 2740 5 1 4769250 189 13.66 0.73 12 0.08 290.00 5433.00 5600 20231222 -29.29 3945 20241209 0.38 5450 -27.34 20240103 3945 0.38 20241209 5600 -29.29 20231222 3945 0.38 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N
12 20241209 140818 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 3955 -85 5 -2.10 8830950 2232 89.96 3950 3980 3950 5250 2830 4040 3956.52 0.32 0 25 4066 4052 4026 4012 3986 4060 4020 24 1210 500 2740 5 1 4769250 189 13.64 0.73 12 0.05 290.00 5433.00 5600 20231222 -29.37 3950 20241209 0.13 5450 -27.43 20240103 3950 0.13 20241209 5600 -29.37 20231222 3950 0.13 20241209 0.00 N 134060 500 23 억 15431 N N 0 N 00 N