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
419530/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
20241210,161223,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12740,1260,2,10.98,1310645310,105972,135.37,11540,12740,11540,14920,8040,11480,12367.58,4.74,0,31938,12306,11892,11686,11272,11066,11790,11170,43,3440,500,8260,10,1,8590930,1094,-6.38,2.41,12,1.23,-1997.00,5288.00,24950,20231218,-48.94,8800,20240625,44.77,21650,-41.15,20240103,8800,44.77,20240625,24950,-48.94,20231218,8800,44.77,20240625,2.21,N,419530,500,42 억,,407614,N,N,0,N,00,N
20241210,151225,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12560,1080,2,9.41,1154563690,93661,119.65,11540,12650,11540,14920,8040,11480,12327.32,4.74,0,27765,12306,11892,11686,11272,11066,11790,11170,43,3440,500,8260,10,1,8590930,1079,-6.29,2.38,12,1.09,-1997.00,5288.00,24950,20231218,-49.66,8800,20240625,42.73,21650,-41.99,20240103,8800,42.73,20240625,24950,-49.66,20231218,8800,42.73,20240625,2.21,N,419530,500,42 억,,407614,N,N,0,N,00,N
20241210,141225,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12570,1090,2,9.49,943789390,76840,98.16,11540,12650,11540,14920,8040,11480,12282.84,4.74,0,21322,12306,11892,11686,11272,11066,11790,11170,43,3440,500,8260,10,1,8590930,1080,-6.29,2.38,12,0.89,-1997.00,5288.00,24950,20231218,-49.62,8800,20240625,42.84,21650,-41.94,20240103,8800,42.84,20240625,24950,-49.62,20231218,8800,42.84,20240625,2.21,N,419530,500,42 억,,407614,N,N,0,N,00,N
20241210,131227,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12390,910,2,7.93,580698470,47901,61.19,11540,12430,11540,14920,8040,11480,12123.29,4.74,0,25604,12306,11892,11686,11272,11066,11790,11170,43,3440,500,8260,10,1,8590930,1064,-6.20,2.34,12,0.56,-1997.00,5288.00,24950,20231218,-50.34,8800,20240625,40.80,21650,-42.77,20240103,8800,40.80,20240625,24950,-50.34,20231218,8800,40.80,20240625,2.21,N,419530,500,42 억,,407614,N,N,0,N,00,N
20241210,121224,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12220,740,2,6.45,479991080,39682,50.69,11540,12430,11540,14920,8040,11480,12096.41,4.74,0,21729,12306,11892,11686,11272,11066,11790,11170,43,3440,500,8260,10,1,8590930,1050,-6.12,2.31,12,0.46,-1997.00,5288.00,24950,20231218,-51.02,8800,20240625,38.86,21650,-43.56,20240103,8800,38.86,20240625,24950,-51.02,20231218,8800,38.86,20240625,2.21,N,419530,500,42 억,,407614,N,N,0,N,00,N
20241210,111224,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12260,780,2,6.79,348842350,29036,37.09,11540,12260,11540,14920,8040,11480,12014.68,4.74,0,18669,12306,11892,11686,11272,11066,11790,11170,43,3440,500,8260,10,1,8590930,1053,-6.14,2.32,12,0.34,-1997.00,5288.00,24950,20231218,-50.86,8800,20240625,39.32,21650,-43.37,20240103,8800,39.32,20240625,24950,-50.86,20231218,8800,39.32,20240625,2.21,N,419530,500,42 억,,407614,N,N,0,N,00,N
20241210,101226,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12220,740,2,6.45,305821830,25516,32.60,11540,12240,11540,14920,8040,11480,11986.09,4.74,0,16516,12306,11892,11686,11272,11066,11790,11170,43,3440,500,8260,10,1,8590930,1050,-6.12,2.31,12,0.30,-1997.00,5288.00,24950,20231218,-51.02,8800,20240625,38.86,21650,-43.56,20240103,8800,38.86,20240625,24950,-51.02,20231218,8800,38.86,20240625,2.21,N,419530,500,42 억,,407614,N,N,0,N,00,N
20241210,091233,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12030,550,2,4.79,152675780,12878,16.45,11540,12030,11540,14920,8040,11480,11856.43,4.74,0,9370,12306,11892,11686,11272,11066,11790,11170,43,3440,500,8260,10,1,8590930,1033,-6.02,2.27,12,0.15,-1997.00,5288.00,24950,20231218,-51.78,8800,20240625,36.70,21650,-44.43,20240103,8800,36.70,20240625,24950,-51.78,20231218,8800,36.70,20240625,2.21,N,419530,500,42 억,,407614,N,N,0,N,00,N
20241209,161221,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11480,-710,5,-5.82,904304780,77726,110.02,12000,12100,11480,15840,8540,12190,11631.93,4.84,0,-7595,12576,12382,12106,11912,11636,12245,11775,43,3650,500,8770,10,1,8590930,986,-5.75,2.17,12,0.90,-1997.00,5288.00,24950,20231218,-53.99,8800,20240625,30.45,21650,-46.97,20240103,8800,30.45,20240625,24950,-53.99,20231218,8800,30.45,20240625,2.33,N,419530,500,42 억,,415982,N,N,0,N,00,N
20241209,151223,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11520,-670,5,-5.50,865197130,74323,105.20,12000,12100,11480,15840,8540,12190,11637.70,4.84,0,-7205,12576,12382,12106,11912,11636,12245,11775,43,3650,500,8770,10,1,8590930,990,-5.77,2.18,12,0.87,-1997.00,5288.00,24950,20231218,-53.83,8800,20240625,30.91,21650,-46.79,20240103,8800,30.91,20240625,24950,-53.83,20231218,8800,30.91,20240625,2.33,N,419530,500,42 억,,415982,N,N,0,N,00,N
20241209,141221,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11580,-610,5,-5.00,771161860,66174,93.67,12000,12100,11480,15840,8540,12190,11649.87,4.84,0,-10103,12576,12382,12106,11912,11636,12245,11775,43,3650,500,8770,10,1,8590930,995,-5.80,2.19,12,0.77,-1997.00,5288.00,24950,20231218,-53.59,8800,20240625,31.59,21650,-46.51,20240103,8800,31.59,20240625,24950,-53.59,20231218,8800,31.59,20240625,2.33,N,419530,500,42 억,,415982,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 161223 57 100.00 KOSDAQ 오락문화 N N N N N 12740 1260 2 10.98 1310645310 105972 135.37 11540 12740 11540 14920 8040 11480 12367.58 4.74 0 31938 12306 11892 11686 11272 11066 11790 11170 43 3440 500 8260 10 1 8590930 1094 -6.38 2.41 12 1.23 -1997.00 5288.00 24950 20231218 -48.94 8800 20240625 44.77 21650 -41.15 20240103 8800 44.77 20240625 24950 -48.94 20231218 8800 44.77 20240625 2.21 N 419530 500 42 억 407614 N N 0 N 00 N
3 20241210 151225 57 100.00 KOSDAQ 오락문화 N N N N N 12560 1080 2 9.41 1154563690 93661 119.65 11540 12650 11540 14920 8040 11480 12327.32 4.74 0 27765 12306 11892 11686 11272 11066 11790 11170 43 3440 500 8260 10 1 8590930 1079 -6.29 2.38 12 1.09 -1997.00 5288.00 24950 20231218 -49.66 8800 20240625 42.73 21650 -41.99 20240103 8800 42.73 20240625 24950 -49.66 20231218 8800 42.73 20240625 2.21 N 419530 500 42 억 407614 N N 0 N 00 N
4 20241210 141225 57 100.00 KOSDAQ 오락문화 N N N N N 12570 1090 2 9.49 943789390 76840 98.16 11540 12650 11540 14920 8040 11480 12282.84 4.74 0 21322 12306 11892 11686 11272 11066 11790 11170 43 3440 500 8260 10 1 8590930 1080 -6.29 2.38 12 0.89 -1997.00 5288.00 24950 20231218 -49.62 8800 20240625 42.84 21650 -41.94 20240103 8800 42.84 20240625 24950 -49.62 20231218 8800 42.84 20240625 2.21 N 419530 500 42 억 407614 N N 0 N 00 N
5 20241210 131227 57 100.00 KOSDAQ 오락문화 N N N N N 12390 910 2 7.93 580698470 47901 61.19 11540 12430 11540 14920 8040 11480 12123.29 4.74 0 25604 12306 11892 11686 11272 11066 11790 11170 43 3440 500 8260 10 1 8590930 1064 -6.20 2.34 12 0.56 -1997.00 5288.00 24950 20231218 -50.34 8800 20240625 40.80 21650 -42.77 20240103 8800 40.80 20240625 24950 -50.34 20231218 8800 40.80 20240625 2.21 N 419530 500 42 억 407614 N N 0 N 00 N
6 20241210 121224 57 100.00 KOSDAQ 오락문화 N N N N N 12220 740 2 6.45 479991080 39682 50.69 11540 12430 11540 14920 8040 11480 12096.41 4.74 0 21729 12306 11892 11686 11272 11066 11790 11170 43 3440 500 8260 10 1 8590930 1050 -6.12 2.31 12 0.46 -1997.00 5288.00 24950 20231218 -51.02 8800 20240625 38.86 21650 -43.56 20240103 8800 38.86 20240625 24950 -51.02 20231218 8800 38.86 20240625 2.21 N 419530 500 42 억 407614 N N 0 N 00 N
7 20241210 111224 57 100.00 KOSDAQ 오락문화 N N N N N 12260 780 2 6.79 348842350 29036 37.09 11540 12260 11540 14920 8040 11480 12014.68 4.74 0 18669 12306 11892 11686 11272 11066 11790 11170 43 3440 500 8260 10 1 8590930 1053 -6.14 2.32 12 0.34 -1997.00 5288.00 24950 20231218 -50.86 8800 20240625 39.32 21650 -43.37 20240103 8800 39.32 20240625 24950 -50.86 20231218 8800 39.32 20240625 2.21 N 419530 500 42 억 407614 N N 0 N 00 N
8 20241210 101226 57 100.00 KOSDAQ 오락문화 N N N N N 12220 740 2 6.45 305821830 25516 32.60 11540 12240 11540 14920 8040 11480 11986.09 4.74 0 16516 12306 11892 11686 11272 11066 11790 11170 43 3440 500 8260 10 1 8590930 1050 -6.12 2.31 12 0.30 -1997.00 5288.00 24950 20231218 -51.02 8800 20240625 38.86 21650 -43.56 20240103 8800 38.86 20240625 24950 -51.02 20231218 8800 38.86 20240625 2.21 N 419530 500 42 억 407614 N N 0 N 00 N
9 20241210 091233 57 100.00 KOSDAQ 오락문화 N N N N N 12030 550 2 4.79 152675780 12878 16.45 11540 12030 11540 14920 8040 11480 11856.43 4.74 0 9370 12306 11892 11686 11272 11066 11790 11170 43 3440 500 8260 10 1 8590930 1033 -6.02 2.27 12 0.15 -1997.00 5288.00 24950 20231218 -51.78 8800 20240625 36.70 21650 -44.43 20240103 8800 36.70 20240625 24950 -51.78 20231218 8800 36.70 20240625 2.21 N 419530 500 42 억 407614 N N 0 N 00 N
10 20241209 161221 57 100.00 KOSDAQ 오락문화 N N N N N 11480 -710 5 -5.82 904304780 77726 110.02 12000 12100 11480 15840 8540 12190 11631.93 4.84 0 -7595 12576 12382 12106 11912 11636 12245 11775 43 3650 500 8770 10 1 8590930 986 -5.75 2.17 12 0.90 -1997.00 5288.00 24950 20231218 -53.99 8800 20240625 30.45 21650 -46.97 20240103 8800 30.45 20240625 24950 -53.99 20231218 8800 30.45 20240625 2.33 N 419530 500 42 억 415982 N N 0 N 00 N
11 20241209 151223 57 100.00 KOSDAQ 오락문화 N N N N N 11520 -670 5 -5.50 865197130 74323 105.20 12000 12100 11480 15840 8540 12190 11637.70 4.84 0 -7205 12576 12382 12106 11912 11636 12245 11775 43 3650 500 8770 10 1 8590930 990 -5.77 2.18 12 0.87 -1997.00 5288.00 24950 20231218 -53.83 8800 20240625 30.91 21650 -46.79 20240103 8800 30.91 20240625 24950 -53.83 20231218 8800 30.91 20240625 2.33 N 419530 500 42 억 415982 N N 0 N 00 N
12 20241209 141221 57 100.00 KOSDAQ 오락문화 N N N N N 11580 -610 5 -5.00 771161860 66174 93.67 12000 12100 11480 15840 8540 12190 11649.87 4.84 0 -10103 12576 12382 12106 11912 11636 12245 11775 43 3650 500 8770 10 1 8590930 995 -5.80 2.19 12 0.77 -1997.00 5288.00 24950 20231218 -53.59 8800 20240625 31.59 21650 -46.51 20240103 8800 31.59 20240625 24950 -53.59 20231218 8800 31.59 20240625 2.33 N 419530 500 42 억 415982 N N 0 N 00 N