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
432430/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
20241210,161229,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4090,390,2,10.54,365773865,92052,61.65,3710,4090,3710,4810,2590,3700,3974.00,2.23,0,50793,4120,3910,3805,3595,3490,3857,3542,82,1110,500,2290,5,1,16440320,672,-9.56,2.04,12,0.56,-428.00,2006.00,17990,20240607,-77.27,3700,20241209,10.54,17990,-77.27,20240607,3700,10.54,20241209,17990,-77.27,20240607,3700,10.54,20241209,1.49,N,432430,500,82 억,,366288,N,N,8,N,00,N
20241210,151231,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4080,380,2,10.27,348687070,87868,58.85,3710,4080,3710,4810,2590,3700,3968.76,2.23,0,52329,4120,3910,3805,3595,3490,3857,3542,82,1110,500,2290,5,1,16440320,671,-9.53,2.03,12,0.53,-428.00,2006.00,17990,20240607,-77.32,3700,20241209,10.27,17990,-77.32,20240607,3700,10.27,20241209,17990,-77.32,20240607,3700,10.27,20241209,1.49,N,432430,500,82 억,,366288,Y,N,36,N,00,N
20241210,141231,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4030,330,2,8.92,284590410,72049,48.25,3710,4050,3710,4810,2590,3700,3950.48,2.23,0,40207,4120,3910,3805,3595,3490,3857,3542,82,1110,500,2290,5,1,16440320,663,-9.42,2.01,12,0.44,-428.00,2006.00,17990,20240607,-77.60,3700,20241209,8.92,17990,-77.60,20240607,3700,8.92,20241209,17990,-77.60,20240607,3700,8.92,20241209,1.49,N,432430,500,82 억,,366288,N,N,36,N,00,N
20241210,131233,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4035,335,2,9.05,252375045,64066,42.91,3710,4035,3710,4810,2590,3700,3939.86,2.23,0,36812,4120,3910,3805,3595,3490,3857,3542,82,1110,500,2290,5,1,16440320,663,-9.43,2.01,12,0.39,-428.00,2006.00,17990,20240607,-77.57,3700,20241209,9.05,17990,-77.57,20240607,3700,9.05,20241209,17990,-77.57,20240607,3700,9.05,20241209,1.49,N,432430,500,82 억,,366288,N,N,36,N,00,N
20241210,121230,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3995,295,2,7.97,184783530,47155,31.58,3710,4000,3710,4810,2590,3700,3919.34,2.23,0,23767,4120,3910,3805,3595,3490,3857,3542,82,1110,500,2290,5,1,16440320,657,-9.33,1.99,12,0.29,-428.00,2006.00,17990,20240607,-77.79,3700,20241209,7.97,17990,-77.79,20240607,3700,7.97,20241209,17990,-77.79,20240607,3700,7.97,20241209,1.49,N,432430,500,82 억,,366288,N,N,36,N,00,N
20241210,111230,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3925,225,2,6.08,130728225,33534,22.46,3710,3970,3710,4810,2590,3700,3899.27,2.23,0,20449,4120,3910,3805,3595,3490,3857,3542,82,1110,500,2290,5,1,16440320,645,-9.17,1.96,12,0.20,-428.00,2006.00,17990,20240607,-78.18,3700,20241209,6.08,17990,-78.18,20240607,3700,6.08,20241209,17990,-78.18,20240607,3700,6.08,20241209,1.49,N,432430,500,82 억,,366288,N,N,36,N,00,N
20241210,101231,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3945,245,2,6.62,123898730,31795,21.29,3710,3970,3710,4810,2590,3700,3897.73,2.23,0,21030,4120,3910,3805,3595,3490,3857,3542,82,1110,500,2290,5,1,16440320,649,-9.22,1.97,12,0.19,-428.00,2006.00,17990,20240607,-78.07,3700,20241209,6.62,17990,-78.07,20240607,3700,6.62,20241209,17990,-78.07,20240607,3700,6.62,20241209,1.49,N,432430,500,82 억,,366288,N,N,36,N,00,N
20241210,091239,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3890,190,2,5.14,55985890,14491,9.71,3710,3900,3710,4810,2590,3700,3865.20,2.23,0,10719,4120,3910,3805,3595,3490,3857,3542,82,1110,500,2290,5,1,16440320,640,-9.09,1.94,12,0.09,-428.00,2006.00,17990,20240607,-78.38,3700,20241209,5.14,17990,-78.38,20240607,3700,5.14,20241209,17990,-78.38,20240607,3700,5.14,20241209,1.49,N,432430,500,82 억,,366288,N,N,36,N,00,N
20241209,161226,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,3700,-415,5,-10.09,564172170,148140,90.13,4000,4015,3700,5340,2885,4115,3808.37,2.29,0,-9656,5001,4557,4171,3727,3341,4365,3535,82,1225,500,2550,5,1,16440320,608,-8.64,1.84,12,0.90,-428.00,2006.00,17990,20240607,-79.43,3700,20241209,0.00,17990,-79.43,20240607,3700,0.00,20241209,17990,-79.43,20240607,3700,0.00,20241209,1.50,N,432430,500,82 억,,375740,N,N,36,N,00,N
20241209,151229,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,3710,-405,5,-9.84,543810950,142639,86.79,4000,4015,3700,5340,2885,4115,3812.50,2.29,0,-8698,5001,4557,4171,3727,3341,4365,3535,82,1225,500,2550,5,1,16440320,610,-8.67,1.85,12,0.87,-428.00,2006.00,17990,20240607,-79.38,3700,20241209,0.27,17990,-79.38,20240607,3700,0.27,20241209,17990,-79.38,20240607,3700,0.27,20241209,1.50,N,432430,500,82 억,,375740,N,N,214,N,00,N
20241209,141226,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,3795,-320,5,-7.78,448758385,117185,71.30,4000,4015,3765,5340,2885,4115,3829.49,2.29,0,-4705,5001,4557,4171,3727,3341,4365,3535,82,1225,500,2550,5,1,16440320,624,-8.87,1.89,12,0.71,-428.00,2006.00,17990,20240607,-78.90,3765,20241209,0.80,17990,-78.90,20240607,3765,0.80,20241209,17990,-78.90,20240607,3765,0.80,20241209,1.50,N,432430,500,82 억,,375740,N,N,214,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 161229 57 100.00 KOSDAQ 오락문화 N N N N N 4090 390 2 10.54 365773865 92052 61.65 3710 4090 3710 4810 2590 3700 3974.00 2.23 0 50793 4120 3910 3805 3595 3490 3857 3542 82 1110 500 2290 5 1 16440320 672 -9.56 2.04 12 0.56 -428.00 2006.00 17990 20240607 -77.27 3700 20241209 10.54 17990 -77.27 20240607 3700 10.54 20241209 17990 -77.27 20240607 3700 10.54 20241209 1.49 N 432430 500 82 억 366288 N N 8 N 00 N
3 20241210 151231 57 100.00 KOSDAQ 오락문화 N N N N N 4080 380 2 10.27 348687070 87868 58.85 3710 4080 3710 4810 2590 3700 3968.76 2.23 0 52329 4120 3910 3805 3595 3490 3857 3542 82 1110 500 2290 5 1 16440320 671 -9.53 2.03 12 0.53 -428.00 2006.00 17990 20240607 -77.32 3700 20241209 10.27 17990 -77.32 20240607 3700 10.27 20241209 17990 -77.32 20240607 3700 10.27 20241209 1.49 N 432430 500 82 억 366288 Y N 36 N 00 N
4 20241210 141231 57 100.00 KOSDAQ 오락문화 N N N N N 4030 330 2 8.92 284590410 72049 48.25 3710 4050 3710 4810 2590 3700 3950.48 2.23 0 40207 4120 3910 3805 3595 3490 3857 3542 82 1110 500 2290 5 1 16440320 663 -9.42 2.01 12 0.44 -428.00 2006.00 17990 20240607 -77.60 3700 20241209 8.92 17990 -77.60 20240607 3700 8.92 20241209 17990 -77.60 20240607 3700 8.92 20241209 1.49 N 432430 500 82 억 366288 N N 36 N 00 N
5 20241210 131233 57 100.00 KOSDAQ 오락문화 N N N N N 4035 335 2 9.05 252375045 64066 42.91 3710 4035 3710 4810 2590 3700 3939.86 2.23 0 36812 4120 3910 3805 3595 3490 3857 3542 82 1110 500 2290 5 1 16440320 663 -9.43 2.01 12 0.39 -428.00 2006.00 17990 20240607 -77.57 3700 20241209 9.05 17990 -77.57 20240607 3700 9.05 20241209 17990 -77.57 20240607 3700 9.05 20241209 1.49 N 432430 500 82 억 366288 N N 36 N 00 N
6 20241210 121230 57 100.00 KOSDAQ 오락문화 N N N N N 3995 295 2 7.97 184783530 47155 31.58 3710 4000 3710 4810 2590 3700 3919.34 2.23 0 23767 4120 3910 3805 3595 3490 3857 3542 82 1110 500 2290 5 1 16440320 657 -9.33 1.99 12 0.29 -428.00 2006.00 17990 20240607 -77.79 3700 20241209 7.97 17990 -77.79 20240607 3700 7.97 20241209 17990 -77.79 20240607 3700 7.97 20241209 1.49 N 432430 500 82 억 366288 N N 36 N 00 N
7 20241210 111230 57 100.00 KOSDAQ 오락문화 N N N N N 3925 225 2 6.08 130728225 33534 22.46 3710 3970 3710 4810 2590 3700 3899.27 2.23 0 20449 4120 3910 3805 3595 3490 3857 3542 82 1110 500 2290 5 1 16440320 645 -9.17 1.96 12 0.20 -428.00 2006.00 17990 20240607 -78.18 3700 20241209 6.08 17990 -78.18 20240607 3700 6.08 20241209 17990 -78.18 20240607 3700 6.08 20241209 1.49 N 432430 500 82 억 366288 N N 36 N 00 N
8 20241210 101231 57 100.00 KOSDAQ 오락문화 N N N N N 3945 245 2 6.62 123898730 31795 21.29 3710 3970 3710 4810 2590 3700 3897.73 2.23 0 21030 4120 3910 3805 3595 3490 3857 3542 82 1110 500 2290 5 1 16440320 649 -9.22 1.97 12 0.19 -428.00 2006.00 17990 20240607 -78.07 3700 20241209 6.62 17990 -78.07 20240607 3700 6.62 20241209 17990 -78.07 20240607 3700 6.62 20241209 1.49 N 432430 500 82 억 366288 N N 36 N 00 N
9 20241210 091239 57 100.00 KOSDAQ 오락문화 N N N N N 3890 190 2 5.14 55985890 14491 9.71 3710 3900 3710 4810 2590 3700 3865.20 2.23 0 10719 4120 3910 3805 3595 3490 3857 3542 82 1110 500 2290 5 1 16440320 640 -9.09 1.94 12 0.09 -428.00 2006.00 17990 20240607 -78.38 3700 20241209 5.14 17990 -78.38 20240607 3700 5.14 20241209 17990 -78.38 20240607 3700 5.14 20241209 1.49 N 432430 500 82 억 366288 N N 36 N 00 N
10 20241209 161226 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 3700 -415 5 -10.09 564172170 148140 90.13 4000 4015 3700 5340 2885 4115 3808.37 2.29 0 -9656 5001 4557 4171 3727 3341 4365 3535 82 1225 500 2550 5 1 16440320 608 -8.64 1.84 12 0.90 -428.00 2006.00 17990 20240607 -79.43 3700 20241209 0.00 17990 -79.43 20240607 3700 0.00 20241209 17990 -79.43 20240607 3700 0.00 20241209 1.50 N 432430 500 82 억 375740 N N 36 N 00 N
11 20241209 151229 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 3710 -405 5 -9.84 543810950 142639 86.79 4000 4015 3700 5340 2885 4115 3812.50 2.29 0 -8698 5001 4557 4171 3727 3341 4365 3535 82 1225 500 2550 5 1 16440320 610 -8.67 1.85 12 0.87 -428.00 2006.00 17990 20240607 -79.38 3700 20241209 0.27 17990 -79.38 20240607 3700 0.27 20241209 17990 -79.38 20240607 3700 0.27 20241209 1.50 N 432430 500 82 억 375740 N N 214 N 00 N
12 20241209 141226 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 3795 -320 5 -7.78 448758385 117185 71.30 4000 4015 3765 5340 2885 4115 3829.49 2.29 0 -4705 5001 4557 4171 3727 3341 4365 3535 82 1225 500 2550 5 1 16440320 624 -8.87 1.89 12 0.71 -428.00 2006.00 17990 20240607 -78.90 3765 20241209 0.80 17990 -78.90 20240607 3765 0.80 20241209 17990 -78.90 20240607 3765 0.80 20241209 1.50 N 432430 500 82 억 375740 N N 214 N 00 N