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
289220/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
20241210,161041,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5620,600,2,11.95,467328700,85372,50.28,5020,5680,5020,6520,3520,5020,5473.95,0.74,0,30117,5920,5470,5240,4790,4560,5355,4675,111,1500,500,3510,10,1,22121745,1243,-5.05,1.30,12,0.39,-1112.00,4312.00,17330,20240110,-67.57,5010,20241209,12.18,17330,-67.57,20240110,5010,12.18,20241209,17330,-67.57,20240110,5010,12.18,20241209,0.98,N,289220,500,110 억,,164337,N,N,704,N,00,N
20241210,151044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5600,580,2,11.55,452346690,82711,48.71,5020,5680,5020,6520,3520,5020,5469.00,0.74,0,29582,5920,5470,5240,4790,4560,5355,4675,111,1500,500,3510,10,1,22121745,1239,-5.04,1.30,12,0.37,-1112.00,4312.00,17330,20240110,-67.69,5010,20241209,11.78,17330,-67.69,20240110,5010,11.78,20241209,17330,-67.69,20240110,5010,11.78,20241209,0.98,N,289220,500,110 억,,164337,N,N,704,N,00,N
20241210,141044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5600,580,2,11.55,428402030,78442,46.20,5020,5680,5020,6520,3520,5020,5461.39,0.74,0,26904,5920,5470,5240,4790,4560,5355,4675,111,1500,500,3510,10,1,22121745,1239,-5.04,1.30,12,0.35,-1112.00,4312.00,17330,20240110,-67.69,5010,20241209,11.78,17330,-67.69,20240110,5010,11.78,20241209,17330,-67.69,20240110,5010,11.78,20241209,0.98,N,289220,500,110 억,,164337,N,N,704,N,00,N
20241210,131045,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5600,580,2,11.55,396180400,72686,42.81,5020,5680,5020,6520,3520,5020,5450.57,0.74,0,26723,5920,5470,5240,4790,4560,5355,4675,111,1500,500,3510,10,1,22121745,1239,-5.04,1.30,12,0.33,-1112.00,4312.00,17330,20240110,-67.69,5010,20241209,11.78,17330,-67.69,20240110,5010,11.78,20241209,17330,-67.69,20240110,5010,11.78,20241209,0.98,N,289220,500,110 억,,164337,N,N,704,N,00,N
20241210,121043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5600,580,2,11.55,346254510,63800,37.57,5020,5660,5020,6520,3520,5020,5427.19,0.74,0,22808,5920,5470,5240,4790,4560,5355,4675,111,1500,500,3510,10,1,22121745,1239,-5.04,1.30,12,0.29,-1112.00,4312.00,17330,20240110,-67.69,5010,20241209,11.78,17330,-67.69,20240110,5010,11.78,20241209,17330,-67.69,20240110,5010,11.78,20241209,0.98,N,289220,500,110 억,,164337,N,N,704,N,00,N
20241210,111043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5520,500,2,9.96,267443300,49725,29.29,5020,5520,5020,6520,3520,5020,5378.45,0.74,0,19835,5920,5470,5240,4790,4560,5355,4675,111,1500,500,3510,10,1,22121745,1221,-4.96,1.28,12,0.22,-1112.00,4312.00,17330,20240110,-68.15,5010,20241209,10.18,17330,-68.15,20240110,5010,10.18,20241209,17330,-68.15,20240110,5010,10.18,20241209,0.98,N,289220,500,110 억,,164337,N,N,704,N,00,N
20241210,101044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5470,450,2,8.96,192789270,36059,21.24,5020,5470,5020,6520,3520,5020,5346.50,0.74,0,18619,5920,5470,5240,4790,4560,5355,4675,111,1500,500,3510,10,1,22121745,1210,-4.92,1.27,12,0.16,-1112.00,4312.00,17330,20240110,-68.44,5010,20241209,9.18,17330,-68.44,20240110,5010,9.18,20241209,17330,-68.44,20240110,5010,9.18,20241209,0.98,N,289220,500,110 억,,164337,N,N,704,N,00,N
20241210,091051,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5260,240,2,4.78,36416730,7063,4.16,5020,5260,5020,6520,3520,5020,5155.99,0.74,0,2424,5920,5470,5240,4790,4560,5355,4675,111,1500,500,3510,10,1,22121745,1164,-4.73,1.22,12,0.03,-1112.00,4312.00,17330,20240110,-69.65,5010,20241209,4.99,17330,-69.65,20240110,5010,4.99,20241209,17330,-69.65,20240110,5010,4.99,20241209,0.98,N,289220,500,110 억,,164337,N,N,704,N,00,N
20241209,161040,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5020,-730,5,-12.70,885386470,167382,157.63,5560,5690,5010,7470,4030,5750,5290.07,0.86,0,-26569,6343,6046,5783,5486,5223,5915,5355,111,1720,500,4020,10,1,22121745,1111,-4.51,1.16,12,0.76,-1112.00,4312.00,17330,20240110,-71.03,5010,20241209,0.20,17330,-71.03,20240110,5010,0.20,20241209,17330,-71.03,20240110,5010,0.20,20241209,1.00,N,289220,500,110 억,,190017,N,N,704,N,00,N
20241209,151042,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5070,-680,5,-11.83,820109810,154395,145.40,5560,5690,5070,7470,4030,5750,5311.76,0.86,0,-27934,6343,6046,5783,5486,5223,5915,5355,111,1720,500,4020,10,1,22121745,1122,-4.56,1.18,12,0.70,-1112.00,4312.00,17330,20240110,-70.74,5070,20241209,0.00,17330,-70.74,20240110,5070,0.00,20241209,17330,-70.74,20240110,5070,0.00,20241209,1.00,N,289220,500,110 억,,190017,N,N,2647,N,00,N
20241209,141042,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5180,-570,5,-9.91,698197310,130589,122.98,5560,5690,5150,7470,4030,5750,5346.52,0.86,0,-21416,6343,6046,5783,5486,5223,5915,5355,111,1720,500,4020,10,1,22121745,1146,-4.66,1.20,12,0.59,-1112.00,4312.00,17330,20240110,-70.11,5150,20241209,0.58,17330,-70.11,20240110,5150,0.58,20241209,17330,-70.11,20240110,5150,0.58,20241209,1.00,N,289220,500,110 억,,190017,N,N,2647,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 161041 57 100.00 KOSDAQ 오락문화 N N N N N 5620 600 2 11.95 467328700 85372 50.28 5020 5680 5020 6520 3520 5020 5473.95 0.74 0 30117 5920 5470 5240 4790 4560 5355 4675 111 1500 500 3510 10 1 22121745 1243 -5.05 1.30 12 0.39 -1112.00 4312.00 17330 20240110 -67.57 5010 20241209 12.18 17330 -67.57 20240110 5010 12.18 20241209 17330 -67.57 20240110 5010 12.18 20241209 0.98 N 289220 500 110 억 164337 N N 704 N 00 N
3 20241210 151044 57 100.00 KOSDAQ 오락문화 N N N N N 5600 580 2 11.55 452346690 82711 48.71 5020 5680 5020 6520 3520 5020 5469.00 0.74 0 29582 5920 5470 5240 4790 4560 5355 4675 111 1500 500 3510 10 1 22121745 1239 -5.04 1.30 12 0.37 -1112.00 4312.00 17330 20240110 -67.69 5010 20241209 11.78 17330 -67.69 20240110 5010 11.78 20241209 17330 -67.69 20240110 5010 11.78 20241209 0.98 N 289220 500 110 억 164337 N N 704 N 00 N
4 20241210 141044 57 100.00 KOSDAQ 오락문화 N N N N N 5600 580 2 11.55 428402030 78442 46.20 5020 5680 5020 6520 3520 5020 5461.39 0.74 0 26904 5920 5470 5240 4790 4560 5355 4675 111 1500 500 3510 10 1 22121745 1239 -5.04 1.30 12 0.35 -1112.00 4312.00 17330 20240110 -67.69 5010 20241209 11.78 17330 -67.69 20240110 5010 11.78 20241209 17330 -67.69 20240110 5010 11.78 20241209 0.98 N 289220 500 110 억 164337 N N 704 N 00 N
5 20241210 131045 57 100.00 KOSDAQ 오락문화 N N N N N 5600 580 2 11.55 396180400 72686 42.81 5020 5680 5020 6520 3520 5020 5450.57 0.74 0 26723 5920 5470 5240 4790 4560 5355 4675 111 1500 500 3510 10 1 22121745 1239 -5.04 1.30 12 0.33 -1112.00 4312.00 17330 20240110 -67.69 5010 20241209 11.78 17330 -67.69 20240110 5010 11.78 20241209 17330 -67.69 20240110 5010 11.78 20241209 0.98 N 289220 500 110 억 164337 N N 704 N 00 N
6 20241210 121043 57 100.00 KOSDAQ 오락문화 N N N N N 5600 580 2 11.55 346254510 63800 37.57 5020 5660 5020 6520 3520 5020 5427.19 0.74 0 22808 5920 5470 5240 4790 4560 5355 4675 111 1500 500 3510 10 1 22121745 1239 -5.04 1.30 12 0.29 -1112.00 4312.00 17330 20240110 -67.69 5010 20241209 11.78 17330 -67.69 20240110 5010 11.78 20241209 17330 -67.69 20240110 5010 11.78 20241209 0.98 N 289220 500 110 억 164337 N N 704 N 00 N
7 20241210 111043 57 100.00 KOSDAQ 오락문화 N N N N N 5520 500 2 9.96 267443300 49725 29.29 5020 5520 5020 6520 3520 5020 5378.45 0.74 0 19835 5920 5470 5240 4790 4560 5355 4675 111 1500 500 3510 10 1 22121745 1221 -4.96 1.28 12 0.22 -1112.00 4312.00 17330 20240110 -68.15 5010 20241209 10.18 17330 -68.15 20240110 5010 10.18 20241209 17330 -68.15 20240110 5010 10.18 20241209 0.98 N 289220 500 110 억 164337 N N 704 N 00 N
8 20241210 101044 57 100.00 KOSDAQ 오락문화 N N N N N 5470 450 2 8.96 192789270 36059 21.24 5020 5470 5020 6520 3520 5020 5346.50 0.74 0 18619 5920 5470 5240 4790 4560 5355 4675 111 1500 500 3510 10 1 22121745 1210 -4.92 1.27 12 0.16 -1112.00 4312.00 17330 20240110 -68.44 5010 20241209 9.18 17330 -68.44 20240110 5010 9.18 20241209 17330 -68.44 20240110 5010 9.18 20241209 0.98 N 289220 500 110 억 164337 N N 704 N 00 N
9 20241210 091051 57 100.00 KOSDAQ 오락문화 N N N N N 5260 240 2 4.78 36416730 7063 4.16 5020 5260 5020 6520 3520 5020 5155.99 0.74 0 2424 5920 5470 5240 4790 4560 5355 4675 111 1500 500 3510 10 1 22121745 1164 -4.73 1.22 12 0.03 -1112.00 4312.00 17330 20240110 -69.65 5010 20241209 4.99 17330 -69.65 20240110 5010 4.99 20241209 17330 -69.65 20240110 5010 4.99 20241209 0.98 N 289220 500 110 억 164337 N N 704 N 00 N
10 20241209 161040 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 5020 -730 5 -12.70 885386470 167382 157.63 5560 5690 5010 7470 4030 5750 5290.07 0.86 0 -26569 6343 6046 5783 5486 5223 5915 5355 111 1720 500 4020 10 1 22121745 1111 -4.51 1.16 12 0.76 -1112.00 4312.00 17330 20240110 -71.03 5010 20241209 0.20 17330 -71.03 20240110 5010 0.20 20241209 17330 -71.03 20240110 5010 0.20 20241209 1.00 N 289220 500 110 억 190017 N N 704 N 00 N
11 20241209 151042 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 5070 -680 5 -11.83 820109810 154395 145.40 5560 5690 5070 7470 4030 5750 5311.76 0.86 0 -27934 6343 6046 5783 5486 5223 5915 5355 111 1720 500 4020 10 1 22121745 1122 -4.56 1.18 12 0.70 -1112.00 4312.00 17330 20240110 -70.74 5070 20241209 0.00 17330 -70.74 20240110 5070 0.00 20241209 17330 -70.74 20240110 5070 0.00 20241209 1.00 N 289220 500 110 억 190017 N N 2647 N 00 N
12 20241209 141042 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 5180 -570 5 -9.91 698197310 130589 122.98 5560 5690 5150 7470 4030 5750 5346.52 0.86 0 -21416 6343 6046 5783 5486 5223 5915 5355 111 1720 500 4020 10 1 22121745 1146 -4.66 1.20 12 0.59 -1112.00 4312.00 17330 20240110 -70.11 5150 20241209 0.58 17330 -70.11 20240110 5150 0.58 20241209 17330 -70.11 20240110 5150 0.58 20241209 1.00 N 289220 500 110 억 190017 N N 2647 N 00 N