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
299900/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
20241210,161055,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1622,372,2,29.76,12178803019,7977222,337.84,1300,1622,1300,1625,875,1250,1526.44,4.44,0,-366241,1492,1370,1310,1188,1128,1341,1159,855,375,500,870,1,1,171048884,2774,5.44,1.22,12,4.66,298.00,1328.00,4900,20231212,-66.90,1169,20241031,38.75,4440,-63.47,20240110,1169,38.75,20241031,4900,-66.90,20231212,1169,38.75,20241031,1.13,N,299900,500,855 억,,7597805,N,N,2445,N,00,N
20241210,151057,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1604,354,2,28.32,11600228533,7618557,322.65,1300,1615,1300,1625,875,1250,1522.63,4.44,0,-287958,1492,1370,1310,1188,1128,1341,1159,855,375,500,870,1,1,171048884,2744,5.38,1.21,12,4.45,298.00,1328.00,4900,20231212,-67.27,1169,20241031,37.21,4440,-63.87,20240110,1169,37.21,20241031,4900,-67.27,20231212,1169,37.21,20241031,1.13,N,299900,500,855 억,,7597805,N,N,8388,N,00,N
20241210,141057,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1587,337,2,26.96,10615794065,6997982,296.37,1300,1615,1300,1625,875,1250,1516.98,4.44,0,-211057,1492,1370,1310,1188,1128,1341,1159,855,375,500,870,1,1,171048884,2715,5.33,1.20,12,4.09,298.00,1328.00,4900,20231212,-67.61,1169,20241031,35.76,4440,-64.26,20240110,1169,35.76,20241031,4900,-67.61,20231212,1169,35.76,20241031,1.13,N,299900,500,855 억,,7597805,N,N,8388,N,00,N
20241210,131058,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1564,314,2,25.12,9165489166,6089437,257.89,1300,1594,1300,1625,875,1250,1505.15,4.44,0,-18344,1492,1370,1310,1188,1128,1341,1159,855,375,500,870,1,1,171048884,2675,5.25,1.18,12,3.56,298.00,1328.00,4900,20231212,-68.08,1169,20241031,33.79,4440,-64.77,20240110,1169,33.79,20241031,4900,-68.08,20231212,1169,33.79,20241031,1.13,N,299900,500,855 억,,7597805,N,N,8388,N,00,N
20241210,121057,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1556,306,2,24.48,8213215515,5479116,232.04,1300,1594,1300,1625,875,1250,1499.00,4.44,0,-2365,1492,1370,1310,1188,1128,1341,1159,855,375,500,870,1,1,171048884,2662,5.22,1.17,12,3.20,298.00,1328.00,4900,20231212,-68.24,1169,20241031,33.11,4440,-64.95,20240110,1169,33.11,20241031,4900,-68.24,20231212,1169,33.11,20241031,1.13,N,299900,500,855 억,,7597805,N,N,8388,N,00,N
20241210,111056,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1503,253,2,20.24,6617709245,4451925,188.54,1300,1568,1300,1625,875,1250,1486.48,4.44,0,-128358,1492,1370,1310,1188,1128,1341,1159,855,375,500,870,1,1,171048884,2571,5.04,1.13,12,2.60,298.00,1328.00,4900,20231212,-69.33,1169,20241031,28.57,4440,-66.15,20240110,1169,28.57,20241031,4900,-69.33,20231212,1169,28.57,20241031,1.13,N,299900,500,855 억,,7597805,N,N,8388,N,00,N
20241210,101057,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1497,247,2,19.76,5792512326,3899683,165.15,1300,1568,1300,1625,875,1250,1485.38,4.44,0,-165462,1492,1370,1310,1188,1128,1341,1159,855,375,500,870,1,1,171048884,2561,5.02,1.13,12,2.28,298.00,1328.00,4900,20231212,-69.45,1169,20241031,28.06,4440,-66.28,20240110,1169,28.06,20241031,4900,-69.45,20231212,1169,28.06,20241031,1.13,N,299900,500,855 억,,7597805,N,N,8388,N,00,N
20241210,091104,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1468,218,2,17.44,915652849,647652,27.43,1300,1482,1300,1625,875,1250,1413.80,4.44,0,61823,1492,1370,1310,1188,1128,1341,1159,855,375,500,870,1,1,171048884,2511,4.93,1.11,12,0.38,298.00,1328.00,4900,20231212,-70.04,1169,20241031,25.58,4440,-66.94,20240110,1169,25.58,20241031,4900,-70.04,20231212,1169,25.58,20241031,1.13,N,299900,500,855 억,,7597805,N,N,8388,N,00,N
20241209,161054,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1250,-185,5,-12.89,3120319399,2346334,48.49,1403,1432,1250,1865,1005,1435,1330.15,4.22,0,388547,1663,1548,1459,1344,1255,1504,1300,855,430,500,1000,1,1,171048884,2138,4.19,0.94,12,1.37,298.00,1328.00,4900,20231212,-74.49,1169,20241031,6.93,4440,-71.85,20240110,1169,6.93,20241031,4900,-74.49,20231212,1169,6.93,20241031,1.19,N,299900,500,855 억,,7211965,N,N,8388,N,00,N
20241209,151055,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1286,-149,5,-10.38,2863579171,2142568,44.27,1403,1432,1280,1865,1005,1435,1336.52,4.22,0,370180,1663,1548,1459,1344,1255,1504,1300,855,430,500,1000,1,1,171048884,2200,4.32,0.97,12,1.25,298.00,1328.00,4900,20231212,-73.76,1169,20241031,10.01,4440,-71.04,20240110,1169,10.01,20241031,4900,-73.76,20231212,1169,10.01,20241031,1.19,N,299900,500,855 억,,7211965,N,N,13731,N,00,N
20241209,141056,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1309,-126,5,-8.78,2368210656,1759346,36.36,1403,1432,1307,1865,1005,1435,1346.07,4.22,0,321314,1663,1548,1459,1344,1255,1504,1300,855,430,500,1000,1,1,171048884,2239,4.39,0.99,12,1.03,298.00,1328.00,4900,20231212,-73.29,1169,20241031,11.98,4440,-70.52,20240110,1169,11.98,20241031,4900,-73.29,20231212,1169,11.98,20241031,1.19,N,299900,500,855 억,,7211965,N,N,13731,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 161055 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1622 372 2 29.76 12178803019 7977222 337.84 1300 1622 1300 1625 875 1250 1526.44 4.44 0 -366241 1492 1370 1310 1188 1128 1341 1159 855 375 500 870 1 1 171048884 2774 5.44 1.22 12 4.66 298.00 1328.00 4900 20231212 -66.90 1169 20241031 38.75 4440 -63.47 20240110 1169 38.75 20241031 4900 -66.90 20231212 1169 38.75 20241031 1.13 N 299900 500 855 억 7597805 N N 2445 N 00 N
3 20241210 151057 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1604 354 2 28.32 11600228533 7618557 322.65 1300 1615 1300 1625 875 1250 1522.63 4.44 0 -287958 1492 1370 1310 1188 1128 1341 1159 855 375 500 870 1 1 171048884 2744 5.38 1.21 12 4.45 298.00 1328.00 4900 20231212 -67.27 1169 20241031 37.21 4440 -63.87 20240110 1169 37.21 20241031 4900 -67.27 20231212 1169 37.21 20241031 1.13 N 299900 500 855 억 7597805 N N 8388 N 00 N
4 20241210 141057 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1587 337 2 26.96 10615794065 6997982 296.37 1300 1615 1300 1625 875 1250 1516.98 4.44 0 -211057 1492 1370 1310 1188 1128 1341 1159 855 375 500 870 1 1 171048884 2715 5.33 1.20 12 4.09 298.00 1328.00 4900 20231212 -67.61 1169 20241031 35.76 4440 -64.26 20240110 1169 35.76 20241031 4900 -67.61 20231212 1169 35.76 20241031 1.13 N 299900 500 855 억 7597805 N N 8388 N 00 N
5 20241210 131058 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1564 314 2 25.12 9165489166 6089437 257.89 1300 1594 1300 1625 875 1250 1505.15 4.44 0 -18344 1492 1370 1310 1188 1128 1341 1159 855 375 500 870 1 1 171048884 2675 5.25 1.18 12 3.56 298.00 1328.00 4900 20231212 -68.08 1169 20241031 33.79 4440 -64.77 20240110 1169 33.79 20241031 4900 -68.08 20231212 1169 33.79 20241031 1.13 N 299900 500 855 억 7597805 N N 8388 N 00 N
6 20241210 121057 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1556 306 2 24.48 8213215515 5479116 232.04 1300 1594 1300 1625 875 1250 1499.00 4.44 0 -2365 1492 1370 1310 1188 1128 1341 1159 855 375 500 870 1 1 171048884 2662 5.22 1.17 12 3.20 298.00 1328.00 4900 20231212 -68.24 1169 20241031 33.11 4440 -64.95 20240110 1169 33.11 20241031 4900 -68.24 20231212 1169 33.11 20241031 1.13 N 299900 500 855 억 7597805 N N 8388 N 00 N
7 20241210 111056 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1503 253 2 20.24 6617709245 4451925 188.54 1300 1568 1300 1625 875 1250 1486.48 4.44 0 -128358 1492 1370 1310 1188 1128 1341 1159 855 375 500 870 1 1 171048884 2571 5.04 1.13 12 2.60 298.00 1328.00 4900 20231212 -69.33 1169 20241031 28.57 4440 -66.15 20240110 1169 28.57 20241031 4900 -69.33 20231212 1169 28.57 20241031 1.13 N 299900 500 855 억 7597805 N N 8388 N 00 N
8 20241210 101057 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1497 247 2 19.76 5792512326 3899683 165.15 1300 1568 1300 1625 875 1250 1485.38 4.44 0 -165462 1492 1370 1310 1188 1128 1341 1159 855 375 500 870 1 1 171048884 2561 5.02 1.13 12 2.28 298.00 1328.00 4900 20231212 -69.45 1169 20241031 28.06 4440 -66.28 20240110 1169 28.06 20241031 4900 -69.45 20231212 1169 28.06 20241031 1.13 N 299900 500 855 억 7597805 N N 8388 N 00 N
9 20241210 091104 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1468 218 2 17.44 915652849 647652 27.43 1300 1482 1300 1625 875 1250 1413.80 4.44 0 61823 1492 1370 1310 1188 1128 1341 1159 855 375 500 870 1 1 171048884 2511 4.93 1.11 12 0.38 298.00 1328.00 4900 20231212 -70.04 1169 20241031 25.58 4440 -66.94 20240110 1169 25.58 20241031 4900 -70.04 20231212 1169 25.58 20241031 1.13 N 299900 500 855 억 7597805 N N 8388 N 00 N
10 20241209 161054 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1250 -185 5 -12.89 3120319399 2346334 48.49 1403 1432 1250 1865 1005 1435 1330.15 4.22 0 388547 1663 1548 1459 1344 1255 1504 1300 855 430 500 1000 1 1 171048884 2138 4.19 0.94 12 1.37 298.00 1328.00 4900 20231212 -74.49 1169 20241031 6.93 4440 -71.85 20240110 1169 6.93 20241031 4900 -74.49 20231212 1169 6.93 20241031 1.19 N 299900 500 855 억 7211965 N N 8388 N 00 N
11 20241209 151055 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1286 -149 5 -10.38 2863579171 2142568 44.27 1403 1432 1280 1865 1005 1435 1336.52 4.22 0 370180 1663 1548 1459 1344 1255 1504 1300 855 430 500 1000 1 1 171048884 2200 4.32 0.97 12 1.25 298.00 1328.00 4900 20231212 -73.76 1169 20241031 10.01 4440 -71.04 20240110 1169 10.01 20241031 4900 -73.76 20231212 1169 10.01 20241031 1.19 N 299900 500 855 억 7211965 N N 13731 N 00 N
12 20241209 141056 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 1309 -126 5 -8.78 2368210656 1759346 36.36 1403 1432 1307 1865 1005 1435 1346.07 4.22 0 321314 1663 1548 1459 1344 1255 1504 1300 855 430 500 1000 1 1 171048884 2239 4.39 0.99 12 1.03 298.00 1328.00 4900 20231212 -73.29 1169 20241031 11.98 4440 -70.52 20240110 1169 11.98 20241031 4900 -73.29 20231212 1169 11.98 20241031 1.19 N 299900 500 855 억 7211965 N N 13731 N 00 N