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
160550/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
20241210,160841,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2185,203,2,10.24,455543229,207759,172.81,1980,2295,1980,2575,1388,1982,2192.65,7.16,0,-4942,2127,2054,2017,1944,1907,2036,1926,140,593,500,1380,5,1,27906106,610,-5.34,0.56,12,0.74,-409.00,3923.00,5340,20231219,-59.08,1980,20241210,10.35,5000,-56.30,20240103,1980,10.35,20241210,5340,-59.08,20231219,1980,10.35,20241210,1.34,N,160550,500,139 억,,1997046,N,N,0,N,00,N
20241210,150841,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2200,218,2,11.00,435197419,198515,165.12,1980,2295,1980,2575,1388,1982,2192.26,7.16,0,-5551,2127,2054,2017,1944,1907,2036,1926,140,593,500,1380,5,1,27906106,614,-5.38,0.56,12,0.71,-409.00,3923.00,5340,20231219,-58.80,1980,20241210,11.11,5000,-56.00,20240103,1980,11.11,20241210,5340,-58.80,20231219,1980,11.11,20241210,1.34,N,160550,500,139 억,,1997046,N,N,0,N,00,N
20241210,140841,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2185,203,2,10.24,404535419,184478,153.44,1980,2295,1980,2575,1388,1982,2192.87,7.16,0,-7640,2127,2054,2017,1944,1907,2036,1926,140,593,500,1380,5,1,27906106,610,-5.34,0.56,12,0.66,-409.00,3923.00,5340,20231219,-59.08,1980,20241210,10.35,5000,-56.30,20240103,1980,10.35,20241210,5340,-59.08,20231219,1980,10.35,20241210,1.34,N,160550,500,139 억,,1997046,N,N,0,N,00,N
20241210,130841,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2170,188,2,9.49,370515509,168876,140.47,1980,2295,1980,2575,1388,1982,2194.01,7.16,0,-12831,2127,2054,2017,1944,1907,2036,1926,140,593,500,1380,5,1,27906106,606,-5.31,0.55,12,0.61,-409.00,3923.00,5340,20231219,-59.36,1980,20241210,9.60,5000,-56.60,20240103,1980,9.60,20241210,5340,-59.36,20231219,1980,9.60,20241210,1.34,N,160550,500,139 억,,1997046,N,N,0,N,00,N
20241210,120841,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2160,178,2,8.98,348407394,158577,131.90,1980,2295,1980,2575,1388,1982,2197.09,7.16,0,-13129,2127,2054,2017,1944,1907,2036,1926,140,593,500,1380,5,1,27906106,603,-5.28,0.55,12,0.57,-409.00,3923.00,5340,20231219,-59.55,1980,20241210,9.09,5000,-56.80,20240103,1980,9.09,20241210,5340,-59.55,20231219,1980,9.09,20241210,1.34,N,160550,500,139 억,,1997046,N,N,0,N,00,N
20241210,110840,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2065,83,2,4.19,40904649,20005,16.64,1980,2085,1980,2575,1388,1982,2044.72,7.16,0,11998,2127,2054,2017,1944,1907,2036,1926,140,593,500,1380,5,1,27906106,576,-5.05,0.53,12,0.07,-409.00,3923.00,5340,20231219,-61.33,1980,20241210,4.29,5000,-58.70,20240103,1980,4.29,20241210,5340,-61.33,20231219,1980,4.29,20241210,1.34,N,160550,500,139 억,,1997046,N,N,0,N,00,N
20241210,100841,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2065,83,2,4.19,33115074,16210,13.48,1980,2085,1980,2575,1388,1982,2042.88,7.16,0,9819,2127,2054,2017,1944,1907,2036,1926,140,593,500,1380,5,1,27906106,576,-5.05,0.53,12,0.06,-409.00,3923.00,5340,20231219,-61.33,1980,20241210,4.29,5000,-58.70,20240103,1980,4.29,20241210,5340,-61.33,20231219,1980,4.29,20241210,1.34,N,160550,500,139 억,,1997046,N,N,0,N,00,N
20241210,090846,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2025,43,2,2.17,5041064,2532,2.11,1980,2065,1980,2575,1388,1982,1990.94,7.16,0,1399,2127,2054,2017,1944,1907,2036,1926,140,593,500,1380,5,1,27906106,565,-4.95,0.52,12,0.01,-409.00,3923.00,5340,20231219,-62.08,1980,20241210,2.27,5000,-59.50,20240103,1980,2.27,20241210,5340,-62.08,20231219,1980,2.27,20241210,1.34,N,160550,500,139 억,,1997046,N,N,0,N,00,N
20241209,160838,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1982,-133,5,-6.29,240610192,119905,80.55,2025,2090,1980,2745,1485,2115,2006.78,7.26,0,-29586,2265,2190,2105,2030,1945,2147,1987,140,630,500,1480,1,1,27906106,553,-4.85,0.51,12,0.43,-409.00,3923.00,5340,20231219,-62.88,1980,20241209,0.10,5000,-60.36,20240103,1980,0.10,20241209,5340,-62.88,20231219,1980,0.10,20241209,1.36,N,160550,500,139 억,,2026477,N,N,0,N,00,N
20241209,150838,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,1989,-126,5,-5.96,215155193,107084,71.94,2025,2090,1987,2745,1485,2115,2009.22,7.26,0,-27153,2265,2190,2105,2030,1945,2147,1987,140,630,500,1480,1,1,27906106,555,-4.86,0.51,12,0.38,-409.00,3923.00,5340,20231219,-62.75,1987,20241209,0.10,5000,-60.22,20240103,1987,0.10,20241209,5340,-62.75,20231219,1987,0.10,20241209,1.36,N,160550,500,139 억,,2026477,N,N,0,N,00,N
20241209,140840,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2005,-110,5,-5.20,141991457,70477,47.35,2025,2090,1999,2745,1485,2115,2014.72,7.26,0,1700,2265,2190,2105,2030,1945,2147,1987,140,630,500,1480,5,1,27906106,560,-4.90,0.51,12,0.25,-409.00,3923.00,5340,20231219,-62.45,1999,20241209,0.30,5000,-59.90,20240103,1999,0.30,20241209,5340,-62.45,20231219,1999,0.30,20241209,1.36,N,160550,500,139 억,,2026477,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 160841 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2185 203 2 10.24 455543229 207759 172.81 1980 2295 1980 2575 1388 1982 2192.65 7.16 0 -4942 2127 2054 2017 1944 1907 2036 1926 140 593 500 1380 5 1 27906106 610 -5.34 0.56 12 0.74 -409.00 3923.00 5340 20231219 -59.08 1980 20241210 10.35 5000 -56.30 20240103 1980 10.35 20241210 5340 -59.08 20231219 1980 10.35 20241210 1.34 N 160550 500 139 억 1997046 N N 0 N 00 N
3 20241210 150841 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2200 218 2 11.00 435197419 198515 165.12 1980 2295 1980 2575 1388 1982 2192.26 7.16 0 -5551 2127 2054 2017 1944 1907 2036 1926 140 593 500 1380 5 1 27906106 614 -5.38 0.56 12 0.71 -409.00 3923.00 5340 20231219 -58.80 1980 20241210 11.11 5000 -56.00 20240103 1980 11.11 20241210 5340 -58.80 20231219 1980 11.11 20241210 1.34 N 160550 500 139 억 1997046 N N 0 N 00 N
4 20241210 140841 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2185 203 2 10.24 404535419 184478 153.44 1980 2295 1980 2575 1388 1982 2192.87 7.16 0 -7640 2127 2054 2017 1944 1907 2036 1926 140 593 500 1380 5 1 27906106 610 -5.34 0.56 12 0.66 -409.00 3923.00 5340 20231219 -59.08 1980 20241210 10.35 5000 -56.30 20240103 1980 10.35 20241210 5340 -59.08 20231219 1980 10.35 20241210 1.34 N 160550 500 139 억 1997046 N N 0 N 00 N
5 20241210 130841 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2170 188 2 9.49 370515509 168876 140.47 1980 2295 1980 2575 1388 1982 2194.01 7.16 0 -12831 2127 2054 2017 1944 1907 2036 1926 140 593 500 1380 5 1 27906106 606 -5.31 0.55 12 0.61 -409.00 3923.00 5340 20231219 -59.36 1980 20241210 9.60 5000 -56.60 20240103 1980 9.60 20241210 5340 -59.36 20231219 1980 9.60 20241210 1.34 N 160550 500 139 억 1997046 N N 0 N 00 N
6 20241210 120841 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2160 178 2 8.98 348407394 158577 131.90 1980 2295 1980 2575 1388 1982 2197.09 7.16 0 -13129 2127 2054 2017 1944 1907 2036 1926 140 593 500 1380 5 1 27906106 603 -5.28 0.55 12 0.57 -409.00 3923.00 5340 20231219 -59.55 1980 20241210 9.09 5000 -56.80 20240103 1980 9.09 20241210 5340 -59.55 20231219 1980 9.09 20241210 1.34 N 160550 500 139 억 1997046 N N 0 N 00 N
7 20241210 110840 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2065 83 2 4.19 40904649 20005 16.64 1980 2085 1980 2575 1388 1982 2044.72 7.16 0 11998 2127 2054 2017 1944 1907 2036 1926 140 593 500 1380 5 1 27906106 576 -5.05 0.53 12 0.07 -409.00 3923.00 5340 20231219 -61.33 1980 20241210 4.29 5000 -58.70 20240103 1980 4.29 20241210 5340 -61.33 20231219 1980 4.29 20241210 1.34 N 160550 500 139 억 1997046 N N 0 N 00 N
8 20241210 100841 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2065 83 2 4.19 33115074 16210 13.48 1980 2085 1980 2575 1388 1982 2042.88 7.16 0 9819 2127 2054 2017 1944 1907 2036 1926 140 593 500 1380 5 1 27906106 576 -5.05 0.53 12 0.06 -409.00 3923.00 5340 20231219 -61.33 1980 20241210 4.29 5000 -58.70 20240103 1980 4.29 20241210 5340 -61.33 20231219 1980 4.29 20241210 1.34 N 160550 500 139 억 1997046 N N 0 N 00 N
9 20241210 090846 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2025 43 2 2.17 5041064 2532 2.11 1980 2065 1980 2575 1388 1982 1990.94 7.16 0 1399 2127 2054 2017 1944 1907 2036 1926 140 593 500 1380 5 1 27906106 565 -4.95 0.52 12 0.01 -409.00 3923.00 5340 20231219 -62.08 1980 20241210 2.27 5000 -59.50 20240103 1980 2.27 20241210 5340 -62.08 20231219 1980 2.27 20241210 1.34 N 160550 500 139 억 1997046 N N 0 N 00 N
10 20241209 160838 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1982 -133 5 -6.29 240610192 119905 80.55 2025 2090 1980 2745 1485 2115 2006.78 7.26 0 -29586 2265 2190 2105 2030 1945 2147 1987 140 630 500 1480 1 1 27906106 553 -4.85 0.51 12 0.43 -409.00 3923.00 5340 20231219 -62.88 1980 20241209 0.10 5000 -60.36 20240103 1980 0.10 20241209 5340 -62.88 20231219 1980 0.10 20241209 1.36 N 160550 500 139 억 2026477 N N 0 N 00 N
11 20241209 150838 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 1989 -126 5 -5.96 215155193 107084 71.94 2025 2090 1987 2745 1485 2115 2009.22 7.26 0 -27153 2265 2190 2105 2030 1945 2147 1987 140 630 500 1480 1 1 27906106 555 -4.86 0.51 12 0.38 -409.00 3923.00 5340 20231219 -62.75 1987 20241209 0.10 5000 -60.22 20240103 1987 0.10 20241209 5340 -62.75 20231219 1987 0.10 20241209 1.36 N 160550 500 139 억 2026477 N N 0 N 00 N
12 20241209 140840 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2005 -110 5 -5.20 141991457 70477 47.35 2025 2090 1999 2745 1485 2115 2014.72 7.26 0 1700 2265 2190 2105 2030 1945 2147 1987 140 630 500 1480 5 1 27906106 560 -4.90 0.51 12 0.25 -409.00 3923.00 5340 20231219 -62.45 1999 20241209 0.30 5000 -59.90 20240103 1999 0.30 20241209 5340 -62.45 20231219 1999 0.30 20241209 1.36 N 160550 500 139 억 2026477 N N 0 N 00 N