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
464580/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
20241210,161302,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5260,130,2,2.53,1483288480,281351,140.55,5250,5400,5160,6660,3600,5130,5272.08,0.25,0,23771,6056,5592,5346,4882,4636,5470,4760,46,1530,500,3590,10,1,9147948,481,-30.06,60.46,12,3.08,-175.00,87.00,11950,20241113,-55.98,5100,20241209,3.14,11950,-55.98,20241113,5100,3.14,20241209,11950,-55.98,20241113,5100,3.14,20241209,0.00,N,464580,500,45 억,,22780,N,N,0,N,00,N
20241210,151304,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5290,160,2,3.12,1372037690,260233,130.00,5250,5400,5160,6660,3600,5130,5272.34,0.25,0,22663,6056,5592,5346,4882,4636,5470,4760,46,1530,500,3590,10,1,9147948,484,-30.23,60.80,12,2.84,-175.00,87.00,11950,20241113,-55.73,5100,20241209,3.73,11950,-55.73,20241113,5100,3.73,20241209,11950,-55.73,20241113,5100,3.73,20241209,0.00,N,464580,500,45 억,,22780,N,N,0,N,00,N
20241210,141304,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5260,130,2,2.53,1194093800,226352,113.07,5250,5400,5160,6660,3600,5130,5275.38,0.25,0,15705,6056,5592,5346,4882,4636,5470,4760,46,1530,500,3590,10,1,9147948,481,-30.06,60.46,12,2.47,-175.00,87.00,11950,20241113,-55.98,5100,20241209,3.14,11950,-55.98,20241113,5100,3.14,20241209,11950,-55.98,20241113,5100,3.14,20241209,0.00,N,464580,500,45 억,,22780,N,N,0,N,00,N
20241210,131306,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5220,90,2,1.75,982864890,185964,92.90,5250,5400,5160,6660,3600,5130,5285.24,0.25,0,10751,6056,5592,5346,4882,4636,5470,4760,46,1530,500,3590,10,1,9147948,478,-29.83,60.00,12,2.03,-175.00,87.00,11950,20241113,-56.32,5100,20241209,2.35,11950,-56.32,20241113,5100,2.35,20241209,11950,-56.32,20241113,5100,2.35,20241209,0.00,N,464580,500,45 억,,22780,N,N,0,N,00,N
20241210,121303,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5250,120,2,2.34,752952880,141910,70.89,5250,5400,5210,6660,3600,5130,5305.85,0.25,0,6819,6056,5592,5346,4882,4636,5470,4760,46,1530,500,3590,10,1,9147948,480,-30.00,60.34,12,1.55,-175.00,87.00,11950,20241113,-56.07,5100,20241209,2.94,11950,-56.07,20241113,5100,2.94,20241209,11950,-56.07,20241113,5100,2.94,20241209,0.00,N,464580,500,45 억,,22780,N,N,0,N,00,N
20241210,111303,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5340,210,2,4.09,531976490,100120,50.01,5250,5400,5210,6660,3600,5130,5313.39,0.25,0,6769,6056,5592,5346,4882,4636,5470,4760,46,1530,500,3590,10,1,9147948,489,-30.51,61.38,12,1.09,-175.00,87.00,11950,20241113,-55.31,5100,20241209,4.71,11950,-55.31,20241113,5100,4.71,20241209,11950,-55.31,20241113,5100,4.71,20241209,0.00,N,464580,500,45 억,,22780,N,N,0,N,00,N
20241210,101305,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5330,200,2,3.90,304658500,57210,28.58,5250,5400,5210,6660,3600,5130,5325.27,0.25,0,4491,6056,5592,5346,4882,4636,5470,4760,46,1530,500,3590,10,1,9147948,488,-30.46,61.26,12,0.63,-175.00,87.00,11950,20241113,-55.40,5100,20241209,4.51,11950,-55.40,20241113,5100,4.51,20241209,11950,-55.40,20241113,5100,4.51,20241209,0.00,N,464580,500,45 억,,22780,N,N,0,N,00,N
20241210,091312,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5340,210,2,4.09,75620770,14323,7.15,5250,5350,5210,6660,3600,5130,5279.67,0.25,0,1825,6056,5592,5346,4882,4636,5470,4760,46,1530,500,3590,10,1,9147948,489,-30.51,61.38,12,0.16,-175.00,87.00,11950,20241113,-55.31,5100,20241209,4.71,11950,-55.31,20241113,5100,4.71,20241209,11950,-55.31,20241113,5100,4.71,20241209,0.00,N,464580,500,45 억,,22780,N,N,0,N,00,N
20241209,161259,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5130,-790,5,-13.34,1073401770,198286,52.57,5660,5810,5100,7690,4150,5920,5413.50,0.21,0,3564,6720,6320,5960,5560,5200,6140,5380,46,1770,500,4140,10,1,9147948,469,-29.31,58.97,12,2.17,-175.00,87.00,11950,20241113,-57.07,5100,20241209,0.59,11950,-57.07,20241113,5100,0.59,20241209,11950,-57.07,20241113,5100,0.59,20241209,0.00,N,464580,500,45 억,,18942,N,N,0,N,00,N
20241209,151302,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5160,-760,5,-12.84,986701280,181399,48.09,5660,5810,5160,7690,4150,5920,5439.40,0.21,0,2566,6720,6320,5960,5560,5200,6140,5380,46,1770,500,4140,10,1,9147948,472,-29.49,59.31,12,1.98,-175.00,87.00,11950,20241113,-56.82,5160,20241209,0.00,11950,-56.82,20241113,5160,0.00,20241209,11950,-56.82,20241113,5160,0.00,20241209,0.00,N,464580,500,45 억,,18942,N,N,0,N,00,N
20241209,141300,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5340,-580,5,-9.80,772466190,140604,37.27,5660,5810,5290,7690,4150,5920,5493.91,0.21,0,-2391,6720,6320,5960,5560,5200,6140,5380,46,1770,500,4140,10,1,9147948,489,-30.51,61.38,12,1.54,-175.00,87.00,11950,20241113,-55.31,5290,20241209,0.95,11950,-55.31,20241113,5290,0.95,20241209,11950,-55.31,20241113,5290,0.95,20241209,0.00,N,464580,500,45 억,,18942,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 161302 57 100.00 KOSDAQ 오락문화 N N N N N 5260 130 2 2.53 1483288480 281351 140.55 5250 5400 5160 6660 3600 5130 5272.08 0.25 0 23771 6056 5592 5346 4882 4636 5470 4760 46 1530 500 3590 10 1 9147948 481 -30.06 60.46 12 3.08 -175.00 87.00 11950 20241113 -55.98 5100 20241209 3.14 11950 -55.98 20241113 5100 3.14 20241209 11950 -55.98 20241113 5100 3.14 20241209 0.00 N 464580 500 45 억 22780 N N 0 N 00 N
3 20241210 151304 57 100.00 KOSDAQ 오락문화 N N N N N 5290 160 2 3.12 1372037690 260233 130.00 5250 5400 5160 6660 3600 5130 5272.34 0.25 0 22663 6056 5592 5346 4882 4636 5470 4760 46 1530 500 3590 10 1 9147948 484 -30.23 60.80 12 2.84 -175.00 87.00 11950 20241113 -55.73 5100 20241209 3.73 11950 -55.73 20241113 5100 3.73 20241209 11950 -55.73 20241113 5100 3.73 20241209 0.00 N 464580 500 45 억 22780 N N 0 N 00 N
4 20241210 141304 57 100.00 KOSDAQ 오락문화 N N N N N 5260 130 2 2.53 1194093800 226352 113.07 5250 5400 5160 6660 3600 5130 5275.38 0.25 0 15705 6056 5592 5346 4882 4636 5470 4760 46 1530 500 3590 10 1 9147948 481 -30.06 60.46 12 2.47 -175.00 87.00 11950 20241113 -55.98 5100 20241209 3.14 11950 -55.98 20241113 5100 3.14 20241209 11950 -55.98 20241113 5100 3.14 20241209 0.00 N 464580 500 45 억 22780 N N 0 N 00 N
5 20241210 131306 57 100.00 KOSDAQ 오락문화 N N N N N 5220 90 2 1.75 982864890 185964 92.90 5250 5400 5160 6660 3600 5130 5285.24 0.25 0 10751 6056 5592 5346 4882 4636 5470 4760 46 1530 500 3590 10 1 9147948 478 -29.83 60.00 12 2.03 -175.00 87.00 11950 20241113 -56.32 5100 20241209 2.35 11950 -56.32 20241113 5100 2.35 20241209 11950 -56.32 20241113 5100 2.35 20241209 0.00 N 464580 500 45 억 22780 N N 0 N 00 N
6 20241210 121303 57 100.00 KOSDAQ 오락문화 N N N N N 5250 120 2 2.34 752952880 141910 70.89 5250 5400 5210 6660 3600 5130 5305.85 0.25 0 6819 6056 5592 5346 4882 4636 5470 4760 46 1530 500 3590 10 1 9147948 480 -30.00 60.34 12 1.55 -175.00 87.00 11950 20241113 -56.07 5100 20241209 2.94 11950 -56.07 20241113 5100 2.94 20241209 11950 -56.07 20241113 5100 2.94 20241209 0.00 N 464580 500 45 억 22780 N N 0 N 00 N
7 20241210 111303 57 100.00 KOSDAQ 오락문화 N N N N N 5340 210 2 4.09 531976490 100120 50.01 5250 5400 5210 6660 3600 5130 5313.39 0.25 0 6769 6056 5592 5346 4882 4636 5470 4760 46 1530 500 3590 10 1 9147948 489 -30.51 61.38 12 1.09 -175.00 87.00 11950 20241113 -55.31 5100 20241209 4.71 11950 -55.31 20241113 5100 4.71 20241209 11950 -55.31 20241113 5100 4.71 20241209 0.00 N 464580 500 45 억 22780 N N 0 N 00 N
8 20241210 101305 57 100.00 KOSDAQ 오락문화 N N N N N 5330 200 2 3.90 304658500 57210 28.58 5250 5400 5210 6660 3600 5130 5325.27 0.25 0 4491 6056 5592 5346 4882 4636 5470 4760 46 1530 500 3590 10 1 9147948 488 -30.46 61.26 12 0.63 -175.00 87.00 11950 20241113 -55.40 5100 20241209 4.51 11950 -55.40 20241113 5100 4.51 20241209 11950 -55.40 20241113 5100 4.51 20241209 0.00 N 464580 500 45 억 22780 N N 0 N 00 N
9 20241210 091312 57 100.00 KOSDAQ 오락문화 N N N N N 5340 210 2 4.09 75620770 14323 7.15 5250 5350 5210 6660 3600 5130 5279.67 0.25 0 1825 6056 5592 5346 4882 4636 5470 4760 46 1530 500 3590 10 1 9147948 489 -30.51 61.38 12 0.16 -175.00 87.00 11950 20241113 -55.31 5100 20241209 4.71 11950 -55.31 20241113 5100 4.71 20241209 11950 -55.31 20241113 5100 4.71 20241209 0.00 N 464580 500 45 억 22780 N N 0 N 00 N
10 20241209 161259 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 5130 -790 5 -13.34 1073401770 198286 52.57 5660 5810 5100 7690 4150 5920 5413.50 0.21 0 3564 6720 6320 5960 5560 5200 6140 5380 46 1770 500 4140 10 1 9147948 469 -29.31 58.97 12 2.17 -175.00 87.00 11950 20241113 -57.07 5100 20241209 0.59 11950 -57.07 20241113 5100 0.59 20241209 11950 -57.07 20241113 5100 0.59 20241209 0.00 N 464580 500 45 억 18942 N N 0 N 00 N
11 20241209 151302 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 5160 -760 5 -12.84 986701280 181399 48.09 5660 5810 5160 7690 4150 5920 5439.40 0.21 0 2566 6720 6320 5960 5560 5200 6140 5380 46 1770 500 4140 10 1 9147948 472 -29.49 59.31 12 1.98 -175.00 87.00 11950 20241113 -56.82 5160 20241209 0.00 11950 -56.82 20241113 5160 0.00 20241209 11950 -56.82 20241113 5160 0.00 20241209 0.00 N 464580 500 45 억 18942 N N 0 N 00 N
12 20241209 141300 57 100.00 KOSDAQ 신저가 오락문화 N N N N N 5340 -580 5 -9.80 772466190 140604 37.27 5660 5810 5290 7690 4150 5920 5493.91 0.21 0 -2391 6720 6320 5960 5560 5200 6140 5380 46 1770 500 4140 10 1 9147948 489 -30.51 61.38 12 1.54 -175.00 87.00 11950 20241113 -55.31 5290 20241209 0.95 11950 -55.31 20241113 5290 0.95 20241209 11950 -55.31 20241113 5290 0.95 20241209 0.00 N 464580 500 45 억 18942 N N 0 N 00 N