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
310200/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
20241210,161104,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2595,180,2,7.45,676436265,266355,79.61,2390,2625,2390,3135,1695,2415,2539.37,1.55,0,29348,2601,2507,2461,2367,2321,2485,2345,46,720,100,1730,5,1,45520979,1181,13.17,1.24,12,0.59,197.00,2099.00,4185,20240311,-37.99,2390,20241210,8.58,4185,-37.99,20240311,2390,8.58,20241210,4185,-37.99,20240311,2390,8.58,20241210,3.93,N,310200,100,45 억,,705800,N,N,819,N,00,N
20241210,151106,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2600,185,2,7.66,668913225,263456,78.74,2390,2625,2390,3135,1695,2415,2538.99,1.55,0,29331,2601,2507,2461,2367,2321,2485,2345,46,720,100,1730,5,1,45520979,1184,13.20,1.24,12,0.58,197.00,2099.00,4185,20240311,-37.87,2390,20241210,8.79,4185,-37.87,20240311,2390,8.79,20241210,4185,-37.87,20240311,2390,8.79,20241210,3.93,N,310200,100,45 억,,705800,N,N,1038,N,00,N
20241210,141106,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2615,200,2,8.28,611340775,241324,72.13,2390,2625,2390,3135,1695,2415,2533.28,1.55,0,29866,2601,2507,2461,2367,2321,2485,2345,46,720,100,1730,5,1,45520979,1190,13.27,1.25,12,0.53,197.00,2099.00,4185,20240311,-37.51,2390,20241210,9.41,4185,-37.51,20240311,2390,9.41,20241210,4185,-37.51,20240311,2390,9.41,20241210,3.93,N,310200,100,45 억,,705800,N,N,1038,N,00,N
20241210,131107,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2595,180,2,7.45,502656640,199670,59.68,2390,2625,2390,3135,1695,2415,2517.44,1.55,0,24802,2601,2507,2461,2367,2321,2485,2345,46,720,100,1730,5,1,45520979,1181,13.17,1.24,12,0.44,197.00,2099.00,4185,20240311,-37.99,2390,20241210,8.58,4185,-37.99,20240311,2390,8.58,20241210,4185,-37.99,20240311,2390,8.58,20241210,3.93,N,310200,100,45 억,,705800,N,N,1038,N,00,N
20241210,121106,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2545,130,2,5.38,296852575,120260,35.94,2390,2550,2390,3135,1695,2415,2468.42,1.55,0,51002,2601,2507,2461,2367,2321,2485,2345,46,720,100,1730,5,1,45520979,1159,12.92,1.21,12,0.26,197.00,2099.00,4185,20240311,-39.19,2390,20241210,6.49,4185,-39.19,20240311,2390,6.49,20241210,4185,-39.19,20240311,2390,6.49,20241210,3.93,N,310200,100,45 억,,705800,N,N,1038,N,00,N
20241210,111105,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2500,85,2,3.52,232635935,94777,28.33,2390,2515,2390,3135,1695,2415,2454.56,1.55,0,34625,2601,2507,2461,2367,2321,2485,2345,46,720,100,1730,5,1,45520979,1138,12.69,1.19,12,0.21,197.00,2099.00,4185,20240311,-40.26,2390,20241210,4.60,4185,-40.26,20240311,2390,4.60,20241210,4185,-40.26,20240311,2390,4.60,20241210,3.93,N,310200,100,45 억,,705800,N,N,1038,N,00,N
20241210,101106,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2500,85,2,3.52,202427990,82655,24.70,2390,2500,2390,3135,1695,2415,2449.07,1.55,0,34622,2601,2507,2461,2367,2321,2485,2345,46,720,100,1730,5,1,45520979,1138,12.69,1.19,12,0.18,197.00,2099.00,4185,20240311,-40.26,2390,20241210,4.60,4185,-40.26,20240311,2390,4.60,20241210,4185,-40.26,20240311,2390,4.60,20241210,3.93,N,310200,100,45 억,,705800,N,N,1038,N,00,N
20241210,091113,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2480,65,2,2.69,84592795,35068,10.48,2390,2480,2390,3135,1695,2415,2412.25,1.55,0,15188,2601,2507,2461,2367,2321,2485,2345,46,720,100,1730,5,1,45520979,1129,12.59,1.18,12,0.08,197.00,2099.00,4185,20240311,-40.74,2390,20241210,3.77,4185,-40.74,20240311,2390,3.77,20241210,4185,-40.74,20240311,2390,3.77,20241210,3.93,N,310200,100,45 억,,705800,N,N,1038,N,00,N
20241209,161103,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2415,-140,5,-5.48,818698225,334077,200.72,2555,2555,2415,3320,1790,2555,2450.68,1.59,0,-18810,2655,2605,2580,2530,2505,2592,2517,46,765,100,1830,5,1,45520979,1099,12.26,1.15,12,0.73,197.00,2099.00,4185,20240311,-42.29,2415,20241209,0.00,4185,-42.29,20240311,2415,0.00,20241209,4185,-42.29,20240311,2415,0.00,20241209,3.94,N,310200,100,45 억,,724466,N,N,1038,N,00,N
20241209,151104,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2430,-125,5,-4.89,776168370,316476,190.14,2555,2555,2420,3320,1790,2555,2452.53,1.59,0,-17348,2655,2605,2580,2530,2505,2592,2517,46,765,100,1830,5,1,45520979,1106,12.34,1.16,12,0.70,197.00,2099.00,4185,20240311,-41.94,2420,20241209,0.41,4185,-41.94,20240311,2420,0.41,20241209,4185,-41.94,20240311,2420,0.41,20241209,3.94,N,310200,100,45 억,,724466,N,N,1085,N,00,N
20241209,141104,55,60.00,KOSDAQ,신저가,오락문화,N,N,N,Y,60,N,2435,-120,5,-4.70,732253395,298552,179.38,2555,2555,2420,3320,1790,2555,2452.68,1.59,0,-17746,2655,2605,2580,2530,2505,2592,2517,46,765,100,1830,5,1,45520979,1108,12.36,1.16,12,0.66,197.00,2099.00,4185,20240311,-41.82,2420,20241209,0.62,4185,-41.82,20240311,2420,0.62,20241209,4185,-41.82,20240311,2420,0.62,20241209,3.94,N,310200,100,45 억,,724466,N,N,1085,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 161104 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2595 180 2 7.45 676436265 266355 79.61 2390 2625 2390 3135 1695 2415 2539.37 1.55 0 29348 2601 2507 2461 2367 2321 2485 2345 46 720 100 1730 5 1 45520979 1181 13.17 1.24 12 0.59 197.00 2099.00 4185 20240311 -37.99 2390 20241210 8.58 4185 -37.99 20240311 2390 8.58 20241210 4185 -37.99 20240311 2390 8.58 20241210 3.93 N 310200 100 45 억 705800 N N 819 N 00 N
3 20241210 151106 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2600 185 2 7.66 668913225 263456 78.74 2390 2625 2390 3135 1695 2415 2538.99 1.55 0 29331 2601 2507 2461 2367 2321 2485 2345 46 720 100 1730 5 1 45520979 1184 13.20 1.24 12 0.58 197.00 2099.00 4185 20240311 -37.87 2390 20241210 8.79 4185 -37.87 20240311 2390 8.79 20241210 4185 -37.87 20240311 2390 8.79 20241210 3.93 N 310200 100 45 억 705800 N N 1038 N 00 N
4 20241210 141106 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2615 200 2 8.28 611340775 241324 72.13 2390 2625 2390 3135 1695 2415 2533.28 1.55 0 29866 2601 2507 2461 2367 2321 2485 2345 46 720 100 1730 5 1 45520979 1190 13.27 1.25 12 0.53 197.00 2099.00 4185 20240311 -37.51 2390 20241210 9.41 4185 -37.51 20240311 2390 9.41 20241210 4185 -37.51 20240311 2390 9.41 20241210 3.93 N 310200 100 45 억 705800 N N 1038 N 00 N
5 20241210 131107 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2595 180 2 7.45 502656640 199670 59.68 2390 2625 2390 3135 1695 2415 2517.44 1.55 0 24802 2601 2507 2461 2367 2321 2485 2345 46 720 100 1730 5 1 45520979 1181 13.17 1.24 12 0.44 197.00 2099.00 4185 20240311 -37.99 2390 20241210 8.58 4185 -37.99 20240311 2390 8.58 20241210 4185 -37.99 20240311 2390 8.58 20241210 3.93 N 310200 100 45 억 705800 N N 1038 N 00 N
6 20241210 121106 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2545 130 2 5.38 296852575 120260 35.94 2390 2550 2390 3135 1695 2415 2468.42 1.55 0 51002 2601 2507 2461 2367 2321 2485 2345 46 720 100 1730 5 1 45520979 1159 12.92 1.21 12 0.26 197.00 2099.00 4185 20240311 -39.19 2390 20241210 6.49 4185 -39.19 20240311 2390 6.49 20241210 4185 -39.19 20240311 2390 6.49 20241210 3.93 N 310200 100 45 억 705800 N N 1038 N 00 N
7 20241210 111105 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2500 85 2 3.52 232635935 94777 28.33 2390 2515 2390 3135 1695 2415 2454.56 1.55 0 34625 2601 2507 2461 2367 2321 2485 2345 46 720 100 1730 5 1 45520979 1138 12.69 1.19 12 0.21 197.00 2099.00 4185 20240311 -40.26 2390 20241210 4.60 4185 -40.26 20240311 2390 4.60 20241210 4185 -40.26 20240311 2390 4.60 20241210 3.93 N 310200 100 45 억 705800 N N 1038 N 00 N
8 20241210 101106 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2500 85 2 3.52 202427990 82655 24.70 2390 2500 2390 3135 1695 2415 2449.07 1.55 0 34622 2601 2507 2461 2367 2321 2485 2345 46 720 100 1730 5 1 45520979 1138 12.69 1.19 12 0.18 197.00 2099.00 4185 20240311 -40.26 2390 20241210 4.60 4185 -40.26 20240311 2390 4.60 20241210 4185 -40.26 20240311 2390 4.60 20241210 3.93 N 310200 100 45 억 705800 N N 1038 N 00 N
9 20241210 091113 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2480 65 2 2.69 84592795 35068 10.48 2390 2480 2390 3135 1695 2415 2412.25 1.55 0 15188 2601 2507 2461 2367 2321 2485 2345 46 720 100 1730 5 1 45520979 1129 12.59 1.18 12 0.08 197.00 2099.00 4185 20240311 -40.74 2390 20241210 3.77 4185 -40.74 20240311 2390 3.77 20241210 4185 -40.74 20240311 2390 3.77 20241210 3.93 N 310200 100 45 억 705800 N N 1038 N 00 N
10 20241209 161103 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2415 -140 5 -5.48 818698225 334077 200.72 2555 2555 2415 3320 1790 2555 2450.68 1.59 0 -18810 2655 2605 2580 2530 2505 2592 2517 46 765 100 1830 5 1 45520979 1099 12.26 1.15 12 0.73 197.00 2099.00 4185 20240311 -42.29 2415 20241209 0.00 4185 -42.29 20240311 2415 0.00 20241209 4185 -42.29 20240311 2415 0.00 20241209 3.94 N 310200 100 45 억 724466 N N 1038 N 00 N
11 20241209 151104 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2430 -125 5 -4.89 776168370 316476 190.14 2555 2555 2420 3320 1790 2555 2452.53 1.59 0 -17348 2655 2605 2580 2530 2505 2592 2517 46 765 100 1830 5 1 45520979 1106 12.34 1.16 12 0.70 197.00 2099.00 4185 20240311 -41.94 2420 20241209 0.41 4185 -41.94 20240311 2420 0.41 20241209 4185 -41.94 20240311 2420 0.41 20241209 3.94 N 310200 100 45 억 724466 N N 1085 N 00 N
12 20241209 141104 55 60.00 KOSDAQ 신저가 오락문화 N N N Y 60 N 2435 -120 5 -4.70 732253395 298552 179.38 2555 2555 2420 3320 1790 2555 2452.68 1.59 0 -17746 2655 2605 2580 2530 2505 2592 2517 46 765 100 1830 5 1 45520979 1108 12.36 1.16 12 0.66 197.00 2099.00 4185 20240311 -41.82 2420 20241209 0.62 4185 -41.82 20240311 2420 0.62 20241209 4185 -41.82 20240311 2420 0.62 20241209 3.94 N 310200 100 45 억 724466 N N 1085 N 00 N