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
173940/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
20241210,160848,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3050,90,2,3.04,29535410,10056,49.43,3020,3055,2745,3845,2075,2960,2937.09,0.38,0,474,3560,3260,2980,2680,2400,3120,2540,77,885,500,2070,5,1,15392808,469,-5.68,1.15,12,0.07,-537.00,2658.00,5250,20231201,-41.90,2700,20240805,12.96,5210,-41.46,20240110,2700,12.96,20240805,5210,-41.46,20240110,2700,12.96,20240805,0.00,N,173940,500,76 억,,59049,N,N,0,N,00,N
20241210,150849,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3030,70,2,2.36,26271210,8983,44.16,3020,3035,2745,3845,2075,2960,2924.55,0.38,0,409,3560,3260,2980,2680,2400,3120,2540,77,885,500,2070,5,1,15392808,466,-5.64,1.14,12,0.06,-537.00,2658.00,5250,20231201,-42.29,2700,20240805,12.22,5210,-41.84,20240110,2700,12.22,20240805,5210,-41.84,20240110,2700,12.22,20240805,0.00,N,173940,500,76 억,,59049,N,N,0,N,00,N
20241210,140849,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2990,30,2,1.01,23909080,8202,40.32,3020,3020,2745,3845,2075,2960,2915.03,0.38,0,409,3560,3260,2980,2680,2400,3120,2540,77,885,500,2070,5,1,15392808,460,-5.57,1.12,12,0.05,-537.00,2658.00,5250,20231201,-43.05,2700,20240805,10.74,5210,-42.61,20240110,2700,10.74,20240805,5210,-42.61,20240110,2700,10.74,20240805,0.00,N,173940,500,76 억,,59049,N,N,0,N,00,N
20241210,130849,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2995,35,2,1.18,22127590,7607,37.40,3020,3020,2745,3845,2075,2960,2908.85,0.38,0,375,3560,3260,2980,2680,2400,3120,2540,77,885,500,2070,5,1,15392808,461,-5.58,1.13,12,0.05,-537.00,2658.00,5250,20231201,-42.95,2700,20240805,10.93,5210,-42.51,20240110,2700,10.93,20240805,5210,-42.51,20240110,2700,10.93,20240805,0.00,N,173940,500,76 억,,59049,N,N,0,N,00,N
20241210,120848,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2965,5,2,0.17,19874300,6853,33.69,3020,3020,2745,3845,2075,2960,2900.09,0.38,0,375,3560,3260,2980,2680,2400,3120,2540,77,885,500,2070,5,1,15392808,456,-5.52,1.12,12,0.04,-537.00,2658.00,5250,20231201,-43.52,2700,20240805,9.81,5210,-43.09,20240110,2700,9.81,20240805,5210,-43.09,20240110,2700,9.81,20240805,0.00,N,173940,500,76 억,,59049,N,N,0,N,00,N
20241210,110848,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,-60,5,-2.03,12868135,4506,22.15,3020,3020,2745,3845,2075,2960,2855.78,0.38,0,790,3560,3260,2980,2680,2400,3120,2540,77,885,500,2070,5,1,15392808,446,-5.40,1.09,12,0.03,-537.00,2658.00,5250,20231201,-44.76,2700,20240805,7.41,5210,-44.34,20240110,2700,7.41,20240805,5210,-44.34,20240110,2700,7.41,20240805,0.00,N,173940,500,76 억,,59049,N,N,0,N,00,N
20241210,100848,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2955,-5,5,-0.17,11965060,4201,20.65,3020,3020,2745,3845,2075,2960,2848.15,0.38,0,870,3560,3260,2980,2680,2400,3120,2540,77,885,500,2070,5,1,15392808,455,-5.50,1.11,12,0.03,-537.00,2658.00,5250,20231201,-43.71,2700,20240805,9.44,5210,-43.28,20240110,2700,9.44,20240805,5210,-43.28,20240110,2700,9.44,20240805,0.00,N,173940,500,76 억,,59049,N,N,0,N,00,N
20241210,090854,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2870,-90,5,-3.04,4932540,1785,8.77,3020,3020,2745,3845,2075,2960,2763.33,0.38,0,163,3560,3260,2980,2680,2400,3120,2540,77,885,500,2070,5,1,15392808,442,-5.34,1.08,12,0.01,-537.00,2658.00,5250,20231201,-45.33,2700,20240805,6.30,5210,-44.91,20240110,2700,6.30,20240805,5210,-44.91,20240110,2700,6.30,20240805,0.00,N,173940,500,76 억,,59049,N,N,0,N,00,N
20241209,160846,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2960,-50,5,-1.66,58345650,20342,78.40,2980,3280,2700,3910,2110,3010,2868.24,0.39,0,-1177,3376,3192,3046,2862,2716,3120,2790,77,900,500,2100,5,1,15392808,456,-5.51,1.11,12,0.13,-537.00,2658.00,5370,20231130,-44.88,2700,20241209,9.63,5210,-43.19,20240110,2700,9.63,20241209,5210,-43.19,20240110,2700,9.63,20241209,0.00,N,173940,500,76 억,,60674,N,N,0,N,00,N
20241209,150846,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2805,-205,5,-6.81,50441465,17667,68.09,2980,3280,2700,3910,2110,3010,2855.12,0.39,0,-170,3376,3192,3046,2862,2716,3120,2790,77,900,500,2100,5,1,15392808,432,-5.22,1.06,12,0.11,-537.00,2658.00,5370,20231130,-47.77,2700,20241209,3.89,5210,-46.16,20240110,2700,3.89,20241209,5210,-46.16,20240110,2700,3.89,20241209,0.00,N,173940,500,76 억,,60674,N,N,0,N,00,N
20241209,140847,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,2765,-245,5,-8.14,40762540,14346,55.29,2980,3280,2700,3910,2110,3010,2841.39,0.39,0,428,3376,3192,3046,2862,2716,3120,2790,77,900,500,2100,5,1,15392808,426,-5.15,1.04,12,0.09,-537.00,2658.00,5370,20231130,-48.51,2700,20241209,2.41,5210,-46.93,20240110,2700,2.41,20241209,5210,-46.93,20240110,2700,2.41,20241209,0.00,N,173940,500,76 억,,60674,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 160848 57 100.00 KOSDAQ 오락문화 N N N N N 3050 90 2 3.04 29535410 10056 49.43 3020 3055 2745 3845 2075 2960 2937.09 0.38 0 474 3560 3260 2980 2680 2400 3120 2540 77 885 500 2070 5 1 15392808 469 -5.68 1.15 12 0.07 -537.00 2658.00 5250 20231201 -41.90 2700 20240805 12.96 5210 -41.46 20240110 2700 12.96 20240805 5210 -41.46 20240110 2700 12.96 20240805 0.00 N 173940 500 76 억 59049 N N 0 N 00 N
3 20241210 150849 57 100.00 KOSDAQ 오락문화 N N N N N 3030 70 2 2.36 26271210 8983 44.16 3020 3035 2745 3845 2075 2960 2924.55 0.38 0 409 3560 3260 2980 2680 2400 3120 2540 77 885 500 2070 5 1 15392808 466 -5.64 1.14 12 0.06 -537.00 2658.00 5250 20231201 -42.29 2700 20240805 12.22 5210 -41.84 20240110 2700 12.22 20240805 5210 -41.84 20240110 2700 12.22 20240805 0.00 N 173940 500 76 억 59049 N N 0 N 00 N
4 20241210 140849 57 100.00 KOSDAQ 오락문화 N N N N N 2990 30 2 1.01 23909080 8202 40.32 3020 3020 2745 3845 2075 2960 2915.03 0.38 0 409 3560 3260 2980 2680 2400 3120 2540 77 885 500 2070 5 1 15392808 460 -5.57 1.12 12 0.05 -537.00 2658.00 5250 20231201 -43.05 2700 20240805 10.74 5210 -42.61 20240110 2700 10.74 20240805 5210 -42.61 20240110 2700 10.74 20240805 0.00 N 173940 500 76 억 59049 N N 0 N 00 N
5 20241210 130849 57 100.00 KOSDAQ 오락문화 N N N N N 2995 35 2 1.18 22127590 7607 37.40 3020 3020 2745 3845 2075 2960 2908.85 0.38 0 375 3560 3260 2980 2680 2400 3120 2540 77 885 500 2070 5 1 15392808 461 -5.58 1.13 12 0.05 -537.00 2658.00 5250 20231201 -42.95 2700 20240805 10.93 5210 -42.51 20240110 2700 10.93 20240805 5210 -42.51 20240110 2700 10.93 20240805 0.00 N 173940 500 76 억 59049 N N 0 N 00 N
6 20241210 120848 57 100.00 KOSDAQ 오락문화 N N N N N 2965 5 2 0.17 19874300 6853 33.69 3020 3020 2745 3845 2075 2960 2900.09 0.38 0 375 3560 3260 2980 2680 2400 3120 2540 77 885 500 2070 5 1 15392808 456 -5.52 1.12 12 0.04 -537.00 2658.00 5250 20231201 -43.52 2700 20240805 9.81 5210 -43.09 20240110 2700 9.81 20240805 5210 -43.09 20240110 2700 9.81 20240805 0.00 N 173940 500 76 억 59049 N N 0 N 00 N
7 20241210 110848 57 100.00 KOSDAQ 오락문화 N N N N N 2900 -60 5 -2.03 12868135 4506 22.15 3020 3020 2745 3845 2075 2960 2855.78 0.38 0 790 3560 3260 2980 2680 2400 3120 2540 77 885 500 2070 5 1 15392808 446 -5.40 1.09 12 0.03 -537.00 2658.00 5250 20231201 -44.76 2700 20240805 7.41 5210 -44.34 20240110 2700 7.41 20240805 5210 -44.34 20240110 2700 7.41 20240805 0.00 N 173940 500 76 억 59049 N N 0 N 00 N
8 20241210 100848 57 100.00 KOSDAQ 오락문화 N N N N N 2955 -5 5 -0.17 11965060 4201 20.65 3020 3020 2745 3845 2075 2960 2848.15 0.38 0 870 3560 3260 2980 2680 2400 3120 2540 77 885 500 2070 5 1 15392808 455 -5.50 1.11 12 0.03 -537.00 2658.00 5250 20231201 -43.71 2700 20240805 9.44 5210 -43.28 20240110 2700 9.44 20240805 5210 -43.28 20240110 2700 9.44 20240805 0.00 N 173940 500 76 억 59049 N N 0 N 00 N
9 20241210 090854 57 100.00 KOSDAQ 오락문화 N N N N N 2870 -90 5 -3.04 4932540 1785 8.77 3020 3020 2745 3845 2075 2960 2763.33 0.38 0 163 3560 3260 2980 2680 2400 3120 2540 77 885 500 2070 5 1 15392808 442 -5.34 1.08 12 0.01 -537.00 2658.00 5250 20231201 -45.33 2700 20240805 6.30 5210 -44.91 20240110 2700 6.30 20240805 5210 -44.91 20240110 2700 6.30 20240805 0.00 N 173940 500 76 억 59049 N N 0 N 00 N
10 20241209 160846 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2960 -50 5 -1.66 58345650 20342 78.40 2980 3280 2700 3910 2110 3010 2868.24 0.39 0 -1177 3376 3192 3046 2862 2716 3120 2790 77 900 500 2100 5 1 15392808 456 -5.51 1.11 12 0.13 -537.00 2658.00 5370 20231130 -44.88 2700 20241209 9.63 5210 -43.19 20240110 2700 9.63 20241209 5210 -43.19 20240110 2700 9.63 20241209 0.00 N 173940 500 76 억 60674 N N 0 N 00 N
11 20241209 150846 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2805 -205 5 -6.81 50441465 17667 68.09 2980 3280 2700 3910 2110 3010 2855.12 0.39 0 -170 3376 3192 3046 2862 2716 3120 2790 77 900 500 2100 5 1 15392808 432 -5.22 1.06 12 0.11 -537.00 2658.00 5370 20231130 -47.77 2700 20241209 3.89 5210 -46.16 20240110 2700 3.89 20241209 5210 -46.16 20240110 2700 3.89 20241209 0.00 N 173940 500 76 억 60674 N N 0 N 00 N
12 20241209 140847 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 2765 -245 5 -8.14 40762540 14346 55.29 2980 3280 2700 3910 2110 3010 2841.39 0.39 0 428 3376 3192 3046 2862 2716 3120 2790 77 900 500 2100 5 1 15392808 426 -5.15 1.04 12 0.09 -537.00 2658.00 5370 20231130 -48.51 2700 20241209 2.41 5210 -46.93 20240110 2700 2.41 20241209 5210 -46.93 20240110 2700 2.41 20241209 0.00 N 173940 500 76 억 60674 N N 0 N 00 N