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
289010/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
20241210,161040,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2470,115,2,4.88,167148180,69024,15.63,2320,2515,2320,3060,1650,2355,2421.60,0.45,0,16443,3081,2717,2531,2167,1981,2625,2075,64,705,500,1550,5,1,12864037,318,-1.36,0.68,12,0.54,-1819.00,3634.00,4775,20231214,-48.27,2230,20241113,10.76,4695,-47.39,20240206,2230,10.76,20241113,4775,-48.27,20231214,2230,10.76,20241113,1.41,N,289010,500,64 억,,57619,N,N,0,N,00,N
20241210,151043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2445,90,2,3.82,115545710,48161,10.91,2320,2470,2320,3060,1650,2355,2399.16,0.45,0,15525,3081,2717,2531,2167,1981,2625,2075,64,705,500,1550,5,1,12864037,315,-1.34,0.67,12,0.37,-1819.00,3634.00,4775,20231214,-48.80,2230,20241113,9.64,4695,-47.92,20240206,2230,9.64,20241113,4775,-48.80,20231214,2230,9.64,20241113,1.41,N,289010,500,64 억,,57619,N,N,0,N,00,N
20241210,141043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2450,95,2,4.03,95408685,39881,9.03,2320,2470,2320,3060,1650,2355,2392.33,0.45,0,11706,3081,2717,2531,2167,1981,2625,2075,64,705,500,1550,5,1,12864037,315,-1.35,0.67,12,0.31,-1819.00,3634.00,4775,20231214,-48.69,2230,20241113,9.87,4695,-47.82,20240206,2230,9.87,20241113,4775,-48.69,20231214,2230,9.87,20241113,1.41,N,289010,500,64 억,,57619,N,N,0,N,00,N
20241210,131044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2425,70,2,2.97,81659540,34266,7.76,2320,2470,2320,3060,1650,2355,2383.11,0.45,0,8315,3081,2717,2531,2167,1981,2625,2075,64,705,500,1550,5,1,12864037,312,-1.33,0.67,12,0.27,-1819.00,3634.00,4775,20231214,-49.21,2230,20241113,8.74,4695,-48.35,20240206,2230,8.74,20241113,4775,-49.21,20231214,2230,8.74,20241113,1.41,N,289010,500,64 억,,57619,N,N,0,N,00,N
20241210,121043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2400,45,2,1.91,68990690,29014,6.57,2320,2470,2320,3060,1650,2355,2377.84,0.45,0,6896,3081,2717,2531,2167,1981,2625,2075,64,705,500,1550,5,1,12864037,309,-1.32,0.66,12,0.23,-1819.00,3634.00,4775,20231214,-49.74,2230,20241113,7.62,4695,-48.88,20240206,2230,7.62,20241113,4775,-49.74,20231214,2230,7.62,20241113,1.41,N,289010,500,64 억,,57619,N,N,0,N,00,N
20241210,111042,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2445,90,2,3.82,60983255,25698,5.82,2320,2470,2320,3060,1650,2355,2373.07,0.45,0,6598,3081,2717,2531,2167,1981,2625,2075,64,705,500,1550,5,1,12864037,315,-1.34,0.67,12,0.20,-1819.00,3634.00,4775,20231214,-48.80,2230,20241113,9.64,4695,-47.92,20240206,2230,9.64,20241113,4775,-48.80,20231214,2230,9.64,20241113,1.41,N,289010,500,64 억,,57619,N,N,0,N,00,N
20241210,101043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,25,2,1.06,44333820,18785,4.25,2320,2470,2320,3060,1650,2355,2360.06,0.45,0,5751,3081,2717,2531,2167,1981,2625,2075,64,705,500,1550,5,1,12864037,306,-1.31,0.65,12,0.15,-1819.00,3634.00,4775,20231214,-50.16,2230,20241113,6.73,4695,-49.31,20240206,2230,6.73,20241113,4775,-50.16,20231214,2230,6.73,20241113,1.41,N,289010,500,64 억,,57619,N,N,0,N,00,N
20241210,091050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2325,-30,5,-1.27,19202030,8141,1.84,2320,2470,2320,3060,1650,2355,2358.68,0.45,0,2083,3081,2717,2531,2167,1981,2625,2075,64,705,500,1550,5,1,12864037,299,-1.28,0.64,12,0.06,-1819.00,3634.00,4775,20231214,-51.31,2230,20241113,4.26,4695,-50.48,20240206,2230,4.26,20241113,4775,-51.31,20231214,2230,4.26,20241113,1.41,N,289010,500,64 억,,57619,Y,N,0,N,00,N
20241209,161040,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,-180,5,-7.10,1159802180,441570,249.81,2655,2895,2345,3295,1775,2535,2627.05,0.58,0,-16873,2785,2660,2550,2425,2315,2722,2487,64,760,500,1670,5,1,12864037,303,-1.29,0.65,12,3.43,-1819.00,3634.00,4775,20231214,-50.68,2230,20241113,5.61,4695,-49.84,20240206,2230,5.61,20241113,4775,-50.68,20231214,2230,5.61,20241113,1.41,N,289010,500,64 억,,74005,N,N,0,N,00,N
20241209,151041,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2390,-145,5,-5.72,1125732180,427128,241.64,2655,2895,2390,3295,1775,2535,2635.59,0.58,0,-17435,2785,2660,2550,2425,2315,2722,2487,64,760,500,1670,5,1,12864037,307,-1.31,0.66,12,3.32,-1819.00,3634.00,4775,20231214,-49.95,2230,20241113,7.17,4695,-49.09,20240206,2230,7.17,20241113,4775,-49.95,20231214,2230,7.17,20241113,1.41,N,289010,500,64 억,,74005,Y,N,0,N,00,N
20241209,141042,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2445,-90,5,-3.55,1072299080,405138,229.20,2655,2895,2430,3295,1775,2535,2646.75,0.58,0,-13961,2785,2660,2550,2425,2315,2722,2487,64,760,500,1670,5,1,12864037,315,-1.34,0.67,12,3.15,-1819.00,3634.00,4775,20231214,-48.80,2230,20241113,9.64,4695,-47.92,20240206,2230,9.64,20241113,4775,-48.80,20231214,2230,9.64,20241113,1.41,N,289010,500,64 억,,74005,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 161040 57 100.00 KOSDAQ 오락문화 N N N N N 2470 115 2 4.88 167148180 69024 15.63 2320 2515 2320 3060 1650 2355 2421.60 0.45 0 16443 3081 2717 2531 2167 1981 2625 2075 64 705 500 1550 5 1 12864037 318 -1.36 0.68 12 0.54 -1819.00 3634.00 4775 20231214 -48.27 2230 20241113 10.76 4695 -47.39 20240206 2230 10.76 20241113 4775 -48.27 20231214 2230 10.76 20241113 1.41 N 289010 500 64 억 57619 N N 0 N 00 N
3 20241210 151043 57 100.00 KOSDAQ 오락문화 N N N N N 2445 90 2 3.82 115545710 48161 10.91 2320 2470 2320 3060 1650 2355 2399.16 0.45 0 15525 3081 2717 2531 2167 1981 2625 2075 64 705 500 1550 5 1 12864037 315 -1.34 0.67 12 0.37 -1819.00 3634.00 4775 20231214 -48.80 2230 20241113 9.64 4695 -47.92 20240206 2230 9.64 20241113 4775 -48.80 20231214 2230 9.64 20241113 1.41 N 289010 500 64 억 57619 N N 0 N 00 N
4 20241210 141043 57 100.00 KOSDAQ 오락문화 N N N N N 2450 95 2 4.03 95408685 39881 9.03 2320 2470 2320 3060 1650 2355 2392.33 0.45 0 11706 3081 2717 2531 2167 1981 2625 2075 64 705 500 1550 5 1 12864037 315 -1.35 0.67 12 0.31 -1819.00 3634.00 4775 20231214 -48.69 2230 20241113 9.87 4695 -47.82 20240206 2230 9.87 20241113 4775 -48.69 20231214 2230 9.87 20241113 1.41 N 289010 500 64 억 57619 N N 0 N 00 N
5 20241210 131044 57 100.00 KOSDAQ 오락문화 N N N N N 2425 70 2 2.97 81659540 34266 7.76 2320 2470 2320 3060 1650 2355 2383.11 0.45 0 8315 3081 2717 2531 2167 1981 2625 2075 64 705 500 1550 5 1 12864037 312 -1.33 0.67 12 0.27 -1819.00 3634.00 4775 20231214 -49.21 2230 20241113 8.74 4695 -48.35 20240206 2230 8.74 20241113 4775 -49.21 20231214 2230 8.74 20241113 1.41 N 289010 500 64 억 57619 N N 0 N 00 N
6 20241210 121043 57 100.00 KOSDAQ 오락문화 N N N N N 2400 45 2 1.91 68990690 29014 6.57 2320 2470 2320 3060 1650 2355 2377.84 0.45 0 6896 3081 2717 2531 2167 1981 2625 2075 64 705 500 1550 5 1 12864037 309 -1.32 0.66 12 0.23 -1819.00 3634.00 4775 20231214 -49.74 2230 20241113 7.62 4695 -48.88 20240206 2230 7.62 20241113 4775 -49.74 20231214 2230 7.62 20241113 1.41 N 289010 500 64 억 57619 N N 0 N 00 N
7 20241210 111042 57 100.00 KOSDAQ 오락문화 N N N N N 2445 90 2 3.82 60983255 25698 5.82 2320 2470 2320 3060 1650 2355 2373.07 0.45 0 6598 3081 2717 2531 2167 1981 2625 2075 64 705 500 1550 5 1 12864037 315 -1.34 0.67 12 0.20 -1819.00 3634.00 4775 20231214 -48.80 2230 20241113 9.64 4695 -47.92 20240206 2230 9.64 20241113 4775 -48.80 20231214 2230 9.64 20241113 1.41 N 289010 500 64 억 57619 N N 0 N 00 N
8 20241210 101043 57 100.00 KOSDAQ 오락문화 N N N N N 2380 25 2 1.06 44333820 18785 4.25 2320 2470 2320 3060 1650 2355 2360.06 0.45 0 5751 3081 2717 2531 2167 1981 2625 2075 64 705 500 1550 5 1 12864037 306 -1.31 0.65 12 0.15 -1819.00 3634.00 4775 20231214 -50.16 2230 20241113 6.73 4695 -49.31 20240206 2230 6.73 20241113 4775 -50.16 20231214 2230 6.73 20241113 1.41 N 289010 500 64 억 57619 N N 0 N 00 N
9 20241210 091050 57 100.00 KOSDAQ 오락문화 N N N N N 2325 -30 5 -1.27 19202030 8141 1.84 2320 2470 2320 3060 1650 2355 2358.68 0.45 0 2083 3081 2717 2531 2167 1981 2625 2075 64 705 500 1550 5 1 12864037 299 -1.28 0.64 12 0.06 -1819.00 3634.00 4775 20231214 -51.31 2230 20241113 4.26 4695 -50.48 20240206 2230 4.26 20241113 4775 -51.31 20231214 2230 4.26 20241113 1.41 N 289010 500 64 억 57619 Y N 0 N 00 N
10 20241209 161040 57 100.00 KOSDAQ 오락문화 N N N N N 2355 -180 5 -7.10 1159802180 441570 249.81 2655 2895 2345 3295 1775 2535 2627.05 0.58 0 -16873 2785 2660 2550 2425 2315 2722 2487 64 760 500 1670 5 1 12864037 303 -1.29 0.65 12 3.43 -1819.00 3634.00 4775 20231214 -50.68 2230 20241113 5.61 4695 -49.84 20240206 2230 5.61 20241113 4775 -50.68 20231214 2230 5.61 20241113 1.41 N 289010 500 64 억 74005 N N 0 N 00 N
11 20241209 151041 57 100.00 KOSDAQ 오락문화 N N N N N 2390 -145 5 -5.72 1125732180 427128 241.64 2655 2895 2390 3295 1775 2535 2635.59 0.58 0 -17435 2785 2660 2550 2425 2315 2722 2487 64 760 500 1670 5 1 12864037 307 -1.31 0.66 12 3.32 -1819.00 3634.00 4775 20231214 -49.95 2230 20241113 7.17 4695 -49.09 20240206 2230 7.17 20241113 4775 -49.95 20231214 2230 7.17 20241113 1.41 N 289010 500 64 억 74005 Y N 0 N 00 N
12 20241209 141042 57 100.00 KOSDAQ 오락문화 N N N N N 2445 -90 5 -3.55 1072299080 405138 229.20 2655 2895 2430 3295 1775 2535 2646.75 0.58 0 -13961 2785 2660 2550 2425 2315 2722 2487 64 760 500 1670 5 1 12864037 315 -1.34 0.67 12 3.15 -1819.00 3634.00 4775 20231214 -48.80 2230 20241113 9.64 4695 -47.92 20240206 2230 9.64 20241113 4775 -48.80 20231214 2230 9.64 20241113 1.41 N 289010 500 64 억 74005 N N 0 N 00 N