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
263720/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
20241210,161019,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,18340,1340,2,7.88,462785760,25642,45.17,17000,18400,17000,22100,11900,17000,18047.78,1.53,0,11188,18820,17910,17420,16510,16020,17665,16265,63,5100,500,12240,10,1,12524473,2297,56.26,2.80,12,0.20,326.00,6548.00,38600,20240124,-52.49,16010,20240909,14.55,38600,-52.49,20240124,16010,14.55,20240909,38600,-52.49,20240124,16010,14.55,20240909,2.27,N,263720,500,62 억,,191657,N,N,178,N,00,N
20241210,151022,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,18350,1350,2,7.94,445519470,24701,43.51,17000,18400,17000,22100,11900,17000,18036.79,1.53,0,10889,18820,17910,17420,16510,16020,17665,16265,63,5100,500,12240,10,1,12524473,2298,56.29,2.80,12,0.20,326.00,6548.00,38600,20240124,-52.46,16010,20240909,14.62,38600,-52.46,20240124,16010,14.62,20240909,38600,-52.46,20240124,16010,14.62,20240909,2.27,N,263720,500,62 억,,191657,N,N,572,N,00,N
20241210,141021,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,18190,1190,2,7.00,419302650,23269,40.99,17000,18380,17000,22100,11900,17000,18020.10,1.53,0,9787,18820,17910,17420,16510,16020,17665,16265,63,5100,500,12240,10,1,12524473,2278,55.80,2.78,12,0.19,326.00,6548.00,38600,20240124,-52.88,16010,20240909,13.62,38600,-52.88,20240124,16010,13.62,20240909,38600,-52.88,20240124,16010,13.62,20240909,2.27,N,263720,500,62 억,,191657,N,N,572,N,00,N
20241210,131022,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,18200,1200,2,7.06,406092450,22544,39.71,17000,18380,17000,22100,11900,17000,18013.64,1.53,0,9132,18820,17910,17420,16510,16020,17665,16265,63,5100,500,12240,10,1,12524473,2279,55.83,2.78,12,0.18,326.00,6548.00,38600,20240124,-52.85,16010,20240909,13.68,38600,-52.85,20240124,16010,13.68,20240909,38600,-52.85,20240124,16010,13.68,20240909,2.27,N,263720,500,62 억,,191657,N,N,572,N,00,N
20241210,121021,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,18210,1210,2,7.12,399691040,22192,39.09,17000,18380,17000,22100,11900,17000,18010.91,1.53,0,8820,18820,17910,17420,16510,16020,17665,16265,63,5100,500,12240,10,1,12524473,2281,55.86,2.78,12,0.18,326.00,6548.00,38600,20240124,-52.82,16010,20240909,13.74,38600,-52.82,20240124,16010,13.74,20240909,38600,-52.82,20240124,16010,13.74,20240909,2.27,N,263720,500,62 억,,191657,N,N,572,N,00,N
20241210,111021,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,18320,1320,2,7.76,373079630,20740,36.53,17000,18320,17000,22100,11900,17000,17988.74,1.53,0,8569,18820,17910,17420,16510,16020,17665,16265,63,5100,500,12240,10,1,12524473,2294,56.20,2.80,12,0.17,326.00,6548.00,38600,20240124,-52.54,16010,20240909,14.43,38600,-52.54,20240124,16010,14.43,20240909,38600,-52.54,20240124,16010,14.43,20240909,2.27,N,263720,500,62 억,,191657,N,N,572,N,00,N
20241210,101021,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,18080,1080,2,6.35,233395420,13031,22.95,17000,18150,17000,22100,11900,17000,17911.27,1.53,0,5470,18820,17910,17420,16510,16020,17665,16265,63,5100,500,12240,10,1,12524473,2264,55.46,2.76,12,0.10,326.00,6548.00,38600,20240124,-53.16,16010,20240909,12.93,38600,-53.16,20240124,16010,12.93,20240909,38600,-53.16,20240124,16010,12.93,20240909,2.27,N,263720,500,62 억,,191657,N,N,572,N,00,N
20241210,091028,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,17850,850,2,5.00,36303630,2084,3.67,17000,17860,17000,22100,11900,17000,17421.58,1.53,0,508,18820,17910,17420,16510,16020,17665,16265,63,5100,500,12240,10,1,12524473,2236,54.75,2.73,12,0.02,326.00,6548.00,38600,20240124,-53.76,16010,20240909,11.49,38600,-53.76,20240124,16010,11.49,20240909,38600,-53.76,20240124,16010,11.49,20240909,2.27,N,263720,500,62 억,,191657,N,N,572,N,00,N
20241209,161018,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,17000,-1360,5,-7.41,984749820,56626,153.15,18000,18330,16930,23850,12860,18360,17390.81,1.53,0,-1326,19173,18766,18283,17876,17393,18970,18080,63,5490,500,13210,10,1,12524473,2129,52.15,2.60,12,0.45,326.00,6548.00,38600,20240124,-55.96,16010,20240909,6.18,38600,-55.96,20240124,16010,6.18,20240909,38600,-55.96,20240124,16010,6.18,20240909,2.27,N,263720,500,62 억,,192014,N,N,572,N,00,N
20241209,151019,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,17140,-1220,5,-6.64,903780670,51867,140.28,18000,18330,17060,23850,12860,18360,17424.97,1.53,0,-2272,19173,18766,18283,17876,17393,18970,18080,63,5490,500,13210,10,1,12524473,2147,52.58,2.62,12,0.41,326.00,6548.00,38600,20240124,-55.60,16010,20240909,7.06,38600,-55.60,20240124,16010,7.06,20240909,38600,-55.60,20240124,16010,7.06,20240909,2.27,N,263720,500,62 억,,192014,N,N,956,N,00,N
20241209,141020,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,17360,-1000,5,-5.45,769049180,44011,119.03,18000,18330,17060,23850,12860,18360,17474.02,1.53,0,-3723,19173,18766,18283,17876,17393,18970,18080,63,5490,500,13210,10,1,12524473,2174,53.25,2.65,12,0.35,326.00,6548.00,38600,20240124,-55.03,16010,20240909,8.43,38600,-55.03,20240124,16010,8.43,20240909,38600,-55.03,20240124,16010,8.43,20240909,2.27,N,263720,500,62 억,,192014,N,N,956,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 161019 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 18340 1340 2 7.88 462785760 25642 45.17 17000 18400 17000 22100 11900 17000 18047.78 1.53 0 11188 18820 17910 17420 16510 16020 17665 16265 63 5100 500 12240 10 1 12524473 2297 56.26 2.80 12 0.20 326.00 6548.00 38600 20240124 -52.49 16010 20240909 14.55 38600 -52.49 20240124 16010 14.55 20240909 38600 -52.49 20240124 16010 14.55 20240909 2.27 N 263720 500 62 억 191657 N N 178 N 00 N
3 20241210 151022 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 18350 1350 2 7.94 445519470 24701 43.51 17000 18400 17000 22100 11900 17000 18036.79 1.53 0 10889 18820 17910 17420 16510 16020 17665 16265 63 5100 500 12240 10 1 12524473 2298 56.29 2.80 12 0.20 326.00 6548.00 38600 20240124 -52.46 16010 20240909 14.62 38600 -52.46 20240124 16010 14.62 20240909 38600 -52.46 20240124 16010 14.62 20240909 2.27 N 263720 500 62 억 191657 N N 572 N 00 N
4 20241210 141021 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 18190 1190 2 7.00 419302650 23269 40.99 17000 18380 17000 22100 11900 17000 18020.10 1.53 0 9787 18820 17910 17420 16510 16020 17665 16265 63 5100 500 12240 10 1 12524473 2278 55.80 2.78 12 0.19 326.00 6548.00 38600 20240124 -52.88 16010 20240909 13.62 38600 -52.88 20240124 16010 13.62 20240909 38600 -52.88 20240124 16010 13.62 20240909 2.27 N 263720 500 62 억 191657 N N 572 N 00 N
5 20241210 131022 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 18200 1200 2 7.06 406092450 22544 39.71 17000 18380 17000 22100 11900 17000 18013.64 1.53 0 9132 18820 17910 17420 16510 16020 17665 16265 63 5100 500 12240 10 1 12524473 2279 55.83 2.78 12 0.18 326.00 6548.00 38600 20240124 -52.85 16010 20240909 13.68 38600 -52.85 20240124 16010 13.68 20240909 38600 -52.85 20240124 16010 13.68 20240909 2.27 N 263720 500 62 억 191657 N N 572 N 00 N
6 20241210 121021 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 18210 1210 2 7.12 399691040 22192 39.09 17000 18380 17000 22100 11900 17000 18010.91 1.53 0 8820 18820 17910 17420 16510 16020 17665 16265 63 5100 500 12240 10 1 12524473 2281 55.86 2.78 12 0.18 326.00 6548.00 38600 20240124 -52.82 16010 20240909 13.74 38600 -52.82 20240124 16010 13.74 20240909 38600 -52.82 20240124 16010 13.74 20240909 2.27 N 263720 500 62 억 191657 N N 572 N 00 N
7 20241210 111021 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 18320 1320 2 7.76 373079630 20740 36.53 17000 18320 17000 22100 11900 17000 17988.74 1.53 0 8569 18820 17910 17420 16510 16020 17665 16265 63 5100 500 12240 10 1 12524473 2294 56.20 2.80 12 0.17 326.00 6548.00 38600 20240124 -52.54 16010 20240909 14.43 38600 -52.54 20240124 16010 14.43 20240909 38600 -52.54 20240124 16010 14.43 20240909 2.27 N 263720 500 62 억 191657 N N 572 N 00 N
8 20241210 101021 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 18080 1080 2 6.35 233395420 13031 22.95 17000 18150 17000 22100 11900 17000 17911.27 1.53 0 5470 18820 17910 17420 16510 16020 17665 16265 63 5100 500 12240 10 1 12524473 2264 55.46 2.76 12 0.10 326.00 6548.00 38600 20240124 -53.16 16010 20240909 12.93 38600 -53.16 20240124 16010 12.93 20240909 38600 -53.16 20240124 16010 12.93 20240909 2.27 N 263720 500 62 억 191657 N N 572 N 00 N
9 20241210 091028 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 17850 850 2 5.00 36303630 2084 3.67 17000 17860 17000 22100 11900 17000 17421.58 1.53 0 508 18820 17910 17420 16510 16020 17665 16265 63 5100 500 12240 10 1 12524473 2236 54.75 2.73 12 0.02 326.00 6548.00 38600 20240124 -53.76 16010 20240909 11.49 38600 -53.76 20240124 16010 11.49 20240909 38600 -53.76 20240124 16010 11.49 20240909 2.27 N 263720 500 62 억 191657 N N 572 N 00 N
10 20241209 161018 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 17000 -1360 5 -7.41 984749820 56626 153.15 18000 18330 16930 23850 12860 18360 17390.81 1.53 0 -1326 19173 18766 18283 17876 17393 18970 18080 63 5490 500 13210 10 1 12524473 2129 52.15 2.60 12 0.45 326.00 6548.00 38600 20240124 -55.96 16010 20240909 6.18 38600 -55.96 20240124 16010 6.18 20240909 38600 -55.96 20240124 16010 6.18 20240909 2.27 N 263720 500 62 억 192014 N N 572 N 00 N
11 20241209 151019 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 17140 -1220 5 -6.64 903780670 51867 140.28 18000 18330 17060 23850 12860 18360 17424.97 1.53 0 -2272 19173 18766 18283 17876 17393 18970 18080 63 5490 500 13210 10 1 12524473 2147 52.58 2.62 12 0.41 326.00 6548.00 38600 20240124 -55.60 16010 20240909 7.06 38600 -55.60 20240124 16010 7.06 20240909 38600 -55.60 20240124 16010 7.06 20240909 2.27 N 263720 500 62 억 192014 N N 956 N 00 N
12 20241209 141020 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 17360 -1000 5 -5.45 769049180 44011 119.03 18000 18330 17060 23850 12860 18360 17474.02 1.53 0 -3723 19173 18766 18283 17876 17393 18970 18080 63 5490 500 13210 10 1 12524473 2174 53.25 2.65 12 0.35 326.00 6548.00 38600 20240124 -55.03 16010 20240909 8.43 38600 -55.03 20240124 16010 8.43 20240909 38600 -55.03 20240124 16010 8.43 20240909 2.27 N 263720 500 62 억 192014 N N 956 N 00 N