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
200350/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
20241210,160911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15490,3570,1,29.95,40530892310,2769746,203.91,12790,15490,12770,15490,8350,11920,14633.53,1.86,0,19806,16706,14312,13076,10682,9446,13695,10065,50,3570,500,7620,10,1,9996025,1548,-14.32,2.66,12,27.71,-1082.00,5822.00,24400,20240314,-36.52,9340,20240122,65.85,24400,-36.52,20240314,9340,65.85,20240122,24400,-36.52,20240314,9340,65.85,20240122,5.46,N,200350,500,49 억,,186080,N,N,0,N,00,N
20241210,150912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15440,3520,2,29.53,38870013490,2662426,196.01,12790,15470,12770,15490,8350,11920,14600.68,1.86,0,-10262,16706,14312,13076,10682,9446,13695,10065,50,3570,500,7620,10,1,9996025,1543,-14.27,2.65,12,26.63,-1082.00,5822.00,24400,20240314,-36.72,9340,20240122,65.31,24400,-36.72,20240314,9340,65.31,20240122,24400,-36.72,20240314,9340,65.31,20240122,5.46,N,200350,500,49 억,,186080,N,N,0,N,00,N
20241210,140912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15170,3250,2,27.27,36002140100,2475849,182.27,12790,15440,12770,15490,8350,11920,14542.61,1.86,0,42727,16706,14312,13076,10682,9446,13695,10065,50,3570,500,7620,10,1,9996025,1516,-14.02,2.61,12,24.77,-1082.00,5822.00,24400,20240314,-37.83,9340,20240122,62.42,24400,-37.83,20240314,9340,62.42,20240122,24400,-37.83,20240314,9340,62.42,20240122,5.46,N,200350,500,49 억,,186080,N,N,0,N,00,N
20241210,130912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15020,3100,2,26.01,34042460780,2347145,172.79,12790,15440,12770,15490,8350,11920,14505.10,1.86,0,54756,16706,14312,13076,10682,9446,13695,10065,50,3570,500,7620,10,1,9996025,1501,-13.88,2.58,12,23.48,-1082.00,5822.00,24400,20240314,-38.44,9340,20240122,60.81,24400,-38.44,20240314,9340,60.81,20240122,24400,-38.44,20240314,9340,60.81,20240122,5.46,N,200350,500,49 억,,186080,N,N,0,N,00,N
20241210,120912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,15100,3180,2,26.68,31116343900,2153142,158.51,12790,15440,12770,15490,8350,11920,14453.01,1.86,0,40972,16706,14312,13076,10682,9446,13695,10065,50,3570,500,7620,10,1,9996025,1509,-13.96,2.59,12,21.54,-1082.00,5822.00,24400,20240314,-38.11,9340,20240122,61.67,24400,-38.11,20240314,9340,61.67,20240122,24400,-38.11,20240314,9340,61.67,20240122,5.46,N,200350,500,49 억,,186080,N,N,0,N,00,N
20241210,110911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,14680,2760,2,23.15,27384347720,1903608,140.14,12790,15440,12770,15490,8350,11920,14387.06,1.86,0,-21233,16706,14312,13076,10682,9446,13695,10065,50,3570,500,7620,10,1,9996025,1467,-13.57,2.52,12,19.04,-1082.00,5822.00,24400,20240314,-39.84,9340,20240122,57.17,24400,-39.84,20240314,9340,57.17,20240122,24400,-39.84,20240314,9340,57.17,20240122,5.46,N,200350,500,49 억,,186080,N,N,0,N,00,N
20241210,100912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,14810,2890,2,24.24,22276510480,1546734,113.87,12790,15440,12770,15490,8350,11920,14404.22,1.86,0,11468,16706,14312,13076,10682,9446,13695,10065,50,3570,500,7620,10,1,9996025,1480,-13.69,2.54,12,15.47,-1082.00,5822.00,24400,20240314,-39.30,9340,20240122,58.57,24400,-39.30,20240314,9340,58.57,20240122,24400,-39.30,20240314,9340,58.57,20240122,5.46,N,200350,500,49 억,,186080,N,N,0,N,00,N
20241210,090918,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,14060,2140,2,17.95,6033866870,447429,32.94,12790,14060,12770,15490,8350,11920,13489.86,1.86,0,7540,16706,14312,13076,10682,9446,13695,10065,50,3570,500,7620,10,1,9996025,1405,-12.99,2.41,12,4.48,-1082.00,5822.00,24400,20240314,-42.38,9340,20240122,50.54,24400,-42.38,20240314,9340,50.54,20240122,24400,-42.38,20240314,9340,50.54,20240122,5.46,N,200350,500,49 억,,186080,Y,N,0,N,00,N
20241209,160909,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11920,-3130,5,-20.80,17989058650,1335137,39.52,14500,15470,11840,19560,10540,15050,13476.39,0.48,0,151495,18683,16866,14683,12866,10683,17775,13775,50,4510,500,9630,10,1,9996025,1192,-11.02,2.05,12,13.36,-1082.00,5822.00,24400,20240314,-51.15,9340,20240122,27.62,24400,-51.15,20240314,9340,27.62,20240122,24400,-51.15,20240314,9340,27.62,20240122,5.45,N,200350,500,49 억,,48345,N,N,195,N,00,N
20241209,150909,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12170,-2880,5,-19.14,16773822330,1233698,36.52,14500,15470,11840,19560,10540,15050,13590.29,0.48,0,123281,18683,16866,14683,12866,10683,17775,13775,50,4510,500,9630,10,1,9996025,1217,-11.25,2.09,12,12.34,-1082.00,5822.00,24400,20240314,-50.12,9340,20240122,30.30,24400,-50.12,20240314,9340,30.30,20240122,24400,-50.12,20240314,9340,30.30,20240122,5.45,N,200350,500,49 억,,48345,N,N,195,N,00,N
20241209,140911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12630,-2420,5,-16.08,12934703940,918778,27.20,14500,15470,12620,19560,10540,15050,14072.68,0.48,0,6807,18683,16866,14683,12866,10683,17775,13775,50,4510,500,9630,10,1,9996025,1262,-11.67,2.17,12,9.19,-1082.00,5822.00,24400,20240314,-48.24,9340,20240122,35.22,24400,-48.24,20240314,9340,35.22,20240122,24400,-48.24,20240314,9340,35.22,20240122,5.45,N,200350,500,49 억,,48345,N,N,195,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 160911 57 100.00 KOSDAQ 오락문화 N N N N N 15490 3570 1 29.95 40530892310 2769746 203.91 12790 15490 12770 15490 8350 11920 14633.53 1.86 0 19806 16706 14312 13076 10682 9446 13695 10065 50 3570 500 7620 10 1 9996025 1548 -14.32 2.66 12 27.71 -1082.00 5822.00 24400 20240314 -36.52 9340 20240122 65.85 24400 -36.52 20240314 9340 65.85 20240122 24400 -36.52 20240314 9340 65.85 20240122 5.46 N 200350 500 49 억 186080 N N 0 N 00 N
3 20241210 150912 57 100.00 KOSDAQ 오락문화 N N N N N 15440 3520 2 29.53 38870013490 2662426 196.01 12790 15470 12770 15490 8350 11920 14600.68 1.86 0 -10262 16706 14312 13076 10682 9446 13695 10065 50 3570 500 7620 10 1 9996025 1543 -14.27 2.65 12 26.63 -1082.00 5822.00 24400 20240314 -36.72 9340 20240122 65.31 24400 -36.72 20240314 9340 65.31 20240122 24400 -36.72 20240314 9340 65.31 20240122 5.46 N 200350 500 49 억 186080 N N 0 N 00 N
4 20241210 140912 57 100.00 KOSDAQ 오락문화 N N N N N 15170 3250 2 27.27 36002140100 2475849 182.27 12790 15440 12770 15490 8350 11920 14542.61 1.86 0 42727 16706 14312 13076 10682 9446 13695 10065 50 3570 500 7620 10 1 9996025 1516 -14.02 2.61 12 24.77 -1082.00 5822.00 24400 20240314 -37.83 9340 20240122 62.42 24400 -37.83 20240314 9340 62.42 20240122 24400 -37.83 20240314 9340 62.42 20240122 5.46 N 200350 500 49 억 186080 N N 0 N 00 N
5 20241210 130912 57 100.00 KOSDAQ 오락문화 N N N N N 15020 3100 2 26.01 34042460780 2347145 172.79 12790 15440 12770 15490 8350 11920 14505.10 1.86 0 54756 16706 14312 13076 10682 9446 13695 10065 50 3570 500 7620 10 1 9996025 1501 -13.88 2.58 12 23.48 -1082.00 5822.00 24400 20240314 -38.44 9340 20240122 60.81 24400 -38.44 20240314 9340 60.81 20240122 24400 -38.44 20240314 9340 60.81 20240122 5.46 N 200350 500 49 억 186080 N N 0 N 00 N
6 20241210 120912 57 100.00 KOSDAQ 오락문화 N N N N N 15100 3180 2 26.68 31116343900 2153142 158.51 12790 15440 12770 15490 8350 11920 14453.01 1.86 0 40972 16706 14312 13076 10682 9446 13695 10065 50 3570 500 7620 10 1 9996025 1509 -13.96 2.59 12 21.54 -1082.00 5822.00 24400 20240314 -38.11 9340 20240122 61.67 24400 -38.11 20240314 9340 61.67 20240122 24400 -38.11 20240314 9340 61.67 20240122 5.46 N 200350 500 49 억 186080 N N 0 N 00 N
7 20241210 110911 57 100.00 KOSDAQ 오락문화 N N N N N 14680 2760 2 23.15 27384347720 1903608 140.14 12790 15440 12770 15490 8350 11920 14387.06 1.86 0 -21233 16706 14312 13076 10682 9446 13695 10065 50 3570 500 7620 10 1 9996025 1467 -13.57 2.52 12 19.04 -1082.00 5822.00 24400 20240314 -39.84 9340 20240122 57.17 24400 -39.84 20240314 9340 57.17 20240122 24400 -39.84 20240314 9340 57.17 20240122 5.46 N 200350 500 49 억 186080 N N 0 N 00 N
8 20241210 100912 57 100.00 KOSDAQ 오락문화 N N N N N 14810 2890 2 24.24 22276510480 1546734 113.87 12790 15440 12770 15490 8350 11920 14404.22 1.86 0 11468 16706 14312 13076 10682 9446 13695 10065 50 3570 500 7620 10 1 9996025 1480 -13.69 2.54 12 15.47 -1082.00 5822.00 24400 20240314 -39.30 9340 20240122 58.57 24400 -39.30 20240314 9340 58.57 20240122 24400 -39.30 20240314 9340 58.57 20240122 5.46 N 200350 500 49 억 186080 N N 0 N 00 N
9 20241210 090918 57 100.00 KOSDAQ 오락문화 N N N N N 14060 2140 2 17.95 6033866870 447429 32.94 12790 14060 12770 15490 8350 11920 13489.86 1.86 0 7540 16706 14312 13076 10682 9446 13695 10065 50 3570 500 7620 10 1 9996025 1405 -12.99 2.41 12 4.48 -1082.00 5822.00 24400 20240314 -42.38 9340 20240122 50.54 24400 -42.38 20240314 9340 50.54 20240122 24400 -42.38 20240314 9340 50.54 20240122 5.46 N 200350 500 49 억 186080 Y N 0 N 00 N
10 20241209 160909 57 100.00 KOSDAQ 오락문화 N N N N N 11920 -3130 5 -20.80 17989058650 1335137 39.52 14500 15470 11840 19560 10540 15050 13476.39 0.48 0 151495 18683 16866 14683 12866 10683 17775 13775 50 4510 500 9630 10 1 9996025 1192 -11.02 2.05 12 13.36 -1082.00 5822.00 24400 20240314 -51.15 9340 20240122 27.62 24400 -51.15 20240314 9340 27.62 20240122 24400 -51.15 20240314 9340 27.62 20240122 5.45 N 200350 500 49 억 48345 N N 195 N 00 N
11 20241209 150909 57 100.00 KOSDAQ 오락문화 N N N N N 12170 -2880 5 -19.14 16773822330 1233698 36.52 14500 15470 11840 19560 10540 15050 13590.29 0.48 0 123281 18683 16866 14683 12866 10683 17775 13775 50 4510 500 9630 10 1 9996025 1217 -11.25 2.09 12 12.34 -1082.00 5822.00 24400 20240314 -50.12 9340 20240122 30.30 24400 -50.12 20240314 9340 30.30 20240122 24400 -50.12 20240314 9340 30.30 20240122 5.45 N 200350 500 49 억 48345 N N 195 N 00 N
12 20241209 140911 57 100.00 KOSDAQ 오락문화 N N N N N 12630 -2420 5 -16.08 12934703940 918778 27.20 14500 15470 12620 19560 10540 15050 14072.68 0.48 0 6807 18683 16866 14683 12866 10683 17775 13775 50 4510 500 9630 10 1 9996025 1262 -11.67 2.17 12 9.19 -1082.00 5822.00 24400 20240314 -48.24 9340 20240122 35.22 24400 -48.24 20240314 9340 35.22 20240122 24400 -48.24 20240314 9340 35.22 20240122 5.45 N 200350 500 49 억 48345 N N 195 N 00 N