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
206560/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
20241210,160917,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7520,1460,2,24.09,8106894420,1142878,224.75,6160,7530,6160,7870,4250,6060,7092.70,1.17,0,-16101,6646,6352,6126,5832,5606,6240,5720,127,1810,500,4360,10,1,25411736,1911,-125.33,3.44,12,4.50,-60.00,2186.00,10620,20240109,-29.19,4870,20240805,54.41,10620,-29.19,20240109,4870,54.41,20240805,10620,-29.19,20240109,4870,54.41,20240805,2.34,N,206560,500,127 억,,297674,N,N,14,N,00,N
20241210,150919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7380,1320,2,21.78,7743306430,1094190,215.18,6160,7530,6160,7870,4250,6060,7076.75,1.17,0,-22396,6646,6352,6126,5832,5606,6240,5720,127,1810,500,4360,10,1,25411736,1875,-123.00,3.38,12,4.31,-60.00,2186.00,10620,20240109,-30.51,4870,20240805,51.54,10620,-30.51,20240109,4870,51.54,20240805,10620,-30.51,20240109,4870,51.54,20240805,2.34,N,206560,500,127 억,,297674,N,N,996,N,00,N
20241210,140919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7400,1340,2,22.11,7474696180,1057700,208.00,6160,7530,6160,7870,4250,6060,7066.93,1.17,0,-21614,6646,6352,6126,5832,5606,6240,5720,127,1810,500,4360,10,1,25411736,1880,-123.33,3.39,12,4.16,-60.00,2186.00,10620,20240109,-30.32,4870,20240805,51.95,10620,-30.32,20240109,4870,51.95,20240805,10620,-30.32,20240109,4870,51.95,20240805,2.34,N,206560,500,127 억,,297674,N,N,996,N,00,N
20241210,130919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7430,1370,2,22.61,6944992510,986071,193.91,6160,7530,6160,7870,4250,6060,7043.10,1.17,0,-24133,6646,6352,6126,5832,5606,6240,5720,127,1810,500,4360,10,1,25411736,1888,-123.83,3.40,12,3.88,-60.00,2186.00,10620,20240109,-30.04,4870,20240805,52.57,10620,-30.04,20240109,4870,52.57,20240805,10620,-30.04,20240109,4870,52.57,20240805,2.34,N,206560,500,127 억,,297674,N,N,996,N,00,N
20241210,120918,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7150,1090,2,17.99,5130058340,739503,145.43,6160,7330,6160,7870,4250,6060,6937.17,1.17,0,-33921,6646,6352,6126,5832,5606,6240,5720,127,1810,500,4360,10,1,25411736,1817,-119.17,3.27,12,2.91,-60.00,2186.00,10620,20240109,-32.67,4870,20240805,46.82,10620,-32.67,20240109,4870,46.82,20240805,10620,-32.67,20240109,4870,46.82,20240805,2.34,N,206560,500,127 억,,297674,N,N,996,N,00,N
20241210,110918,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7060,1000,2,16.50,4431663070,642107,126.27,6160,7330,6160,7870,4250,6060,6901.75,1.17,0,-16235,6646,6352,6126,5832,5606,6240,5720,127,1810,500,4360,10,1,25411736,1794,-117.67,3.23,12,2.53,-60.00,2186.00,10620,20240109,-33.52,4870,20240805,44.97,10620,-33.52,20240109,4870,44.97,20240805,10620,-33.52,20240109,4870,44.97,20240805,2.34,N,206560,500,127 억,,297674,N,N,996,N,00,N
20241210,100919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7030,970,2,16.01,3867850050,561603,110.44,6160,7330,6160,7870,4250,6060,6887.16,1.17,0,-28954,6646,6352,6126,5832,5606,6240,5720,127,1810,500,4360,10,1,25411736,1786,-117.17,3.22,12,2.21,-60.00,2186.00,10620,20240109,-33.80,4870,20240805,44.35,10620,-33.80,20240109,4870,44.35,20240805,10620,-33.80,20240109,4870,44.35,20240805,2.34,N,206560,500,127 억,,297674,N,N,996,N,00,N
20241210,090925,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6590,530,2,8.75,539640460,84040,16.53,6160,6590,6160,7870,4250,6060,6421.23,1.17,0,10483,6646,6352,6126,5832,5606,6240,5720,127,1810,500,4360,10,1,25411736,1675,-109.83,3.01,12,0.33,-60.00,2186.00,10620,20240109,-37.95,4870,20240805,35.32,10620,-37.95,20240109,4870,35.32,20240805,10620,-37.95,20240109,4870,35.32,20240805,2.34,N,206560,500,127 억,,297674,N,N,996,N,00,N
20241209,160915,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6060,-380,5,-5.90,3083973520,501340,55.69,6300,6420,5900,8370,4510,6440,6150.90,0.97,0,54878,7746,7092,6726,6072,5706,6910,5890,127,1930,500,4630,10,1,25411736,1540,-101.00,2.77,12,1.97,-60.00,2186.00,10620,20240109,-42.94,4870,20240805,24.44,10620,-42.94,20240109,4870,24.44,20240805,10620,-42.94,20240109,4870,24.44,20240805,2.50,N,206560,500,127 억,,245499,N,N,996,N,00,N
20241209,150916,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6130,-310,5,-4.81,2935801880,476940,52.98,6300,6420,5900,8370,4510,6440,6154.69,0.97,0,58451,7746,7092,6726,6072,5706,6910,5890,127,1930,500,4630,10,1,25411736,1558,-102.17,2.80,12,1.88,-60.00,2186.00,10620,20240109,-42.28,4870,20240805,25.87,10620,-42.28,20240109,4870,25.87,20240805,10620,-42.28,20240109,4870,25.87,20240805,2.50,N,206560,500,127 억,,245499,N,N,3555,N,00,N
20241209,140917,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6130,-310,5,-4.81,2577020560,418264,46.46,6300,6420,5900,8370,4510,6440,6160.33,0.97,0,43673,7746,7092,6726,6072,5706,6910,5890,127,1930,500,4630,10,1,25411736,1558,-102.17,2.80,12,1.65,-60.00,2186.00,10620,20240109,-42.28,4870,20240805,25.87,10620,-42.28,20240109,4870,25.87,20240805,10620,-42.28,20240109,4870,25.87,20240805,2.50,N,206560,500,127 억,,245499,N,N,3555,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 160917 57 100.00 KOSDAQ 오락문화 N N N N N 7520 1460 2 24.09 8106894420 1142878 224.75 6160 7530 6160 7870 4250 6060 7092.70 1.17 0 -16101 6646 6352 6126 5832 5606 6240 5720 127 1810 500 4360 10 1 25411736 1911 -125.33 3.44 12 4.50 -60.00 2186.00 10620 20240109 -29.19 4870 20240805 54.41 10620 -29.19 20240109 4870 54.41 20240805 10620 -29.19 20240109 4870 54.41 20240805 2.34 N 206560 500 127 억 297674 N N 14 N 00 N
3 20241210 150919 57 100.00 KOSDAQ 오락문화 N N N N N 7380 1320 2 21.78 7743306430 1094190 215.18 6160 7530 6160 7870 4250 6060 7076.75 1.17 0 -22396 6646 6352 6126 5832 5606 6240 5720 127 1810 500 4360 10 1 25411736 1875 -123.00 3.38 12 4.31 -60.00 2186.00 10620 20240109 -30.51 4870 20240805 51.54 10620 -30.51 20240109 4870 51.54 20240805 10620 -30.51 20240109 4870 51.54 20240805 2.34 N 206560 500 127 억 297674 N N 996 N 00 N
4 20241210 140919 57 100.00 KOSDAQ 오락문화 N N N N N 7400 1340 2 22.11 7474696180 1057700 208.00 6160 7530 6160 7870 4250 6060 7066.93 1.17 0 -21614 6646 6352 6126 5832 5606 6240 5720 127 1810 500 4360 10 1 25411736 1880 -123.33 3.39 12 4.16 -60.00 2186.00 10620 20240109 -30.32 4870 20240805 51.95 10620 -30.32 20240109 4870 51.95 20240805 10620 -30.32 20240109 4870 51.95 20240805 2.34 N 206560 500 127 억 297674 N N 996 N 00 N
5 20241210 130919 57 100.00 KOSDAQ 오락문화 N N N N N 7430 1370 2 22.61 6944992510 986071 193.91 6160 7530 6160 7870 4250 6060 7043.10 1.17 0 -24133 6646 6352 6126 5832 5606 6240 5720 127 1810 500 4360 10 1 25411736 1888 -123.83 3.40 12 3.88 -60.00 2186.00 10620 20240109 -30.04 4870 20240805 52.57 10620 -30.04 20240109 4870 52.57 20240805 10620 -30.04 20240109 4870 52.57 20240805 2.34 N 206560 500 127 억 297674 N N 996 N 00 N
6 20241210 120918 57 100.00 KOSDAQ 오락문화 N N N N N 7150 1090 2 17.99 5130058340 739503 145.43 6160 7330 6160 7870 4250 6060 6937.17 1.17 0 -33921 6646 6352 6126 5832 5606 6240 5720 127 1810 500 4360 10 1 25411736 1817 -119.17 3.27 12 2.91 -60.00 2186.00 10620 20240109 -32.67 4870 20240805 46.82 10620 -32.67 20240109 4870 46.82 20240805 10620 -32.67 20240109 4870 46.82 20240805 2.34 N 206560 500 127 억 297674 N N 996 N 00 N
7 20241210 110918 57 100.00 KOSDAQ 오락문화 N N N N N 7060 1000 2 16.50 4431663070 642107 126.27 6160 7330 6160 7870 4250 6060 6901.75 1.17 0 -16235 6646 6352 6126 5832 5606 6240 5720 127 1810 500 4360 10 1 25411736 1794 -117.67 3.23 12 2.53 -60.00 2186.00 10620 20240109 -33.52 4870 20240805 44.97 10620 -33.52 20240109 4870 44.97 20240805 10620 -33.52 20240109 4870 44.97 20240805 2.34 N 206560 500 127 억 297674 N N 996 N 00 N
8 20241210 100919 57 100.00 KOSDAQ 오락문화 N N N N N 7030 970 2 16.01 3867850050 561603 110.44 6160 7330 6160 7870 4250 6060 6887.16 1.17 0 -28954 6646 6352 6126 5832 5606 6240 5720 127 1810 500 4360 10 1 25411736 1786 -117.17 3.22 12 2.21 -60.00 2186.00 10620 20240109 -33.80 4870 20240805 44.35 10620 -33.80 20240109 4870 44.35 20240805 10620 -33.80 20240109 4870 44.35 20240805 2.34 N 206560 500 127 억 297674 N N 996 N 00 N
9 20241210 090925 57 100.00 KOSDAQ 오락문화 N N N N N 6590 530 2 8.75 539640460 84040 16.53 6160 6590 6160 7870 4250 6060 6421.23 1.17 0 10483 6646 6352 6126 5832 5606 6240 5720 127 1810 500 4360 10 1 25411736 1675 -109.83 3.01 12 0.33 -60.00 2186.00 10620 20240109 -37.95 4870 20240805 35.32 10620 -37.95 20240109 4870 35.32 20240805 10620 -37.95 20240109 4870 35.32 20240805 2.34 N 206560 500 127 억 297674 N N 996 N 00 N
10 20241209 160915 57 100.00 KOSDAQ 오락문화 N N N N N 6060 -380 5 -5.90 3083973520 501340 55.69 6300 6420 5900 8370 4510 6440 6150.90 0.97 0 54878 7746 7092 6726 6072 5706 6910 5890 127 1930 500 4630 10 1 25411736 1540 -101.00 2.77 12 1.97 -60.00 2186.00 10620 20240109 -42.94 4870 20240805 24.44 10620 -42.94 20240109 4870 24.44 20240805 10620 -42.94 20240109 4870 24.44 20240805 2.50 N 206560 500 127 억 245499 N N 996 N 00 N
11 20241209 150916 57 100.00 KOSDAQ 오락문화 N N N N N 6130 -310 5 -4.81 2935801880 476940 52.98 6300 6420 5900 8370 4510 6440 6154.69 0.97 0 58451 7746 7092 6726 6072 5706 6910 5890 127 1930 500 4630 10 1 25411736 1558 -102.17 2.80 12 1.88 -60.00 2186.00 10620 20240109 -42.28 4870 20240805 25.87 10620 -42.28 20240109 4870 25.87 20240805 10620 -42.28 20240109 4870 25.87 20240805 2.50 N 206560 500 127 억 245499 N N 3555 N 00 N
12 20241209 140917 57 100.00 KOSDAQ 오락문화 N N N N N 6130 -310 5 -4.81 2577020560 418264 46.46 6300 6420 5900 8370 4510 6440 6160.33 0.97 0 43673 7746 7092 6726 6072 5706 6910 5890 127 1930 500 4630 10 1 25411736 1558 -102.17 2.80 12 1.65 -60.00 2186.00 10620 20240109 -42.28 4870 20240805 25.87 10620 -42.28 20240109 4870 25.87 20240805 10620 -42.28 20240109 4870 25.87 20240805 2.50 N 206560 500 127 억 245499 N N 3555 N 00 N