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
473980/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
20241210,161310,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20300,630,2,3.20,3022842730,147640,178.51,19980,21950,19980,25550,13770,19670,20474.71,1.27,0,667,20536,20102,19816,19382,19096,19960,19240,54,5880,500,13760,50,1,10709617,2174,-4.21,4.86,12,1.38,-4825.00,4178.00,24350,20241202,-16.63,14620,20241120,38.85,24350,-16.63,20241202,14620,38.85,20241120,24350,-16.63,20241202,14620,38.85,20241120,0.00,N,473980,500,53 억,,135857,N,N,0,N,00,N
20241210,151311,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20250,580,2,2.95,2906615380,141901,171.57,19980,21950,19980,25550,13770,19670,20483.69,1.27,0,378,20536,20102,19816,19382,19096,19960,19240,54,5880,500,13760,50,1,10709617,2169,-4.20,4.85,12,1.32,-4825.00,4178.00,24350,20241202,-16.84,14620,20241120,38.51,24350,-16.84,20241202,14620,38.51,20241120,24350,-16.84,20241202,14620,38.51,20241120,0.00,N,473980,500,53 억,,135857,N,N,0,N,00,N
20241210,141311,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20250,580,2,2.95,2452318130,119405,144.37,19980,21950,19980,25550,13770,19670,20538.18,1.27,0,-8218,20536,20102,19816,19382,19096,19960,19240,54,5880,500,13760,50,1,10709617,2169,-4.20,4.85,12,1.11,-4825.00,4178.00,24350,20241202,-16.84,14620,20241120,38.51,24350,-16.84,20241202,14620,38.51,20241120,24350,-16.84,20241202,14620,38.51,20241120,0.00,N,473980,500,53 억,,135857,N,N,0,N,00,N
20241210,131312,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20350,680,2,3.46,2122378230,103044,124.59,19980,21950,19980,25550,13770,19670,20597.27,1.27,0,-8900,20536,20102,19816,19382,19096,19960,19240,54,5880,500,13760,50,1,10709617,2179,-4.22,4.87,12,0.96,-4825.00,4178.00,24350,20241202,-16.43,14620,20241120,39.19,24350,-16.43,20241202,14620,39.19,20241120,24350,-16.43,20241202,14620,39.19,20241120,0.00,N,473980,500,53 억,,135857,N,N,0,N,00,N
20241210,121309,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20300,630,2,3.20,1847931330,89486,108.20,19980,21950,19980,25550,13770,19670,20651.06,1.27,0,-8152,20536,20102,19816,19382,19096,19960,19240,54,5880,500,13760,50,1,10709617,2174,-4.21,4.86,12,0.84,-4825.00,4178.00,24350,20241202,-16.63,14620,20241120,38.85,24350,-16.63,20241202,14620,38.85,20241120,24350,-16.63,20241202,14620,38.85,20241120,0.00,N,473980,500,53 억,,135857,N,N,0,N,00,N
20241210,111310,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20400,730,2,3.71,1598423880,77222,93.37,19980,21950,19980,25550,13770,19670,20699.74,1.27,0,-5628,20536,20102,19816,19382,19096,19960,19240,54,5880,500,13760,50,1,10709617,2185,-4.23,4.88,12,0.72,-4825.00,4178.00,24350,20241202,-16.22,14620,20241120,39.53,24350,-16.22,20241202,14620,39.53,20241120,24350,-16.22,20241202,14620,39.53,20241120,0.00,N,473980,500,53 억,,135857,N,N,0,N,00,N
20241210,101311,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20400,730,2,3.71,1323235130,63819,77.16,19980,21950,19980,25550,13770,19670,20735.02,1.27,0,-4233,20536,20102,19816,19382,19096,19960,19240,54,5880,500,13760,50,1,10709617,2185,-4.23,4.88,12,0.60,-4825.00,4178.00,24350,20241202,-16.22,14620,20241120,39.53,24350,-16.22,20241202,14620,39.53,20241120,24350,-16.22,20241202,14620,39.53,20241120,0.00,N,473980,500,53 억,,135857,N,N,0,N,00,N
20241210,091318,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,20900,1230,2,6.25,552384430,26270,31.76,19980,21950,19980,25550,13770,19670,21029.78,1.27,0,-4722,20536,20102,19816,19382,19096,19960,19240,54,5880,500,13760,50,1,10709617,2238,-4.33,5.00,12,0.25,-4825.00,4178.00,24350,20241202,-14.17,14620,20241120,42.95,24350,-14.17,20241202,14620,42.95,20241120,24350,-14.17,20241202,14620,42.95,20241120,0.00,N,473980,500,53 억,,135857,N,N,0,N,00,N
20241209,161305,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19670,-830,5,-4.05,1629690400,82345,37.53,19850,20250,19530,26650,14350,20500,19791.50,1.33,0,-6110,22833,21666,20683,19516,18533,21175,19025,54,6150,500,14350,10,1,10709617,2107,0.00,0.00,12,0.77,0.00,0.00,24350,20241202,-19.22,14620,20241120,34.54,24350,-19.22,20241202,14620,34.54,20241120,24350,-19.22,20241202,14620,34.54,20241120,0.00,N,473980,500,53 억,,141920,N,N,0,N,00,N
20241209,151309,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19630,-870,5,-4.24,1581814590,79910,36.42,19850,20250,19530,26650,14350,20500,19794.69,1.33,0,-5759,22833,21666,20683,19516,18533,21175,19025,54,6150,500,14350,10,1,10709617,2102,0.00,0.00,12,0.75,0.00,0.00,24350,20241202,-19.38,14620,20241120,34.27,24350,-19.38,20241202,14620,34.27,20241120,24350,-19.38,20241202,14620,34.27,20241120,0.00,N,473980,500,53 억,,141920,N,N,0,N,00,N
20241209,141306,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19700,-800,5,-3.90,1337576200,67524,30.77,19850,20250,19530,26650,14350,20500,19808.59,1.33,0,-4896,22833,21666,20683,19516,18533,21175,19025,54,6150,500,14350,10,1,10709617,2110,0.00,0.00,12,0.63,0.00,0.00,24350,20241202,-19.10,14620,20241120,34.75,24350,-19.10,20241202,14620,34.75,20241120,24350,-19.10,20241202,14620,34.75,20241120,0.00,N,473980,500,53 억,,141920,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 161310 57 100.00 KOSDAQ 오락문화 N N N N N 20300 630 2 3.20 3022842730 147640 178.51 19980 21950 19980 25550 13770 19670 20474.71 1.27 0 667 20536 20102 19816 19382 19096 19960 19240 54 5880 500 13760 50 1 10709617 2174 -4.21 4.86 12 1.38 -4825.00 4178.00 24350 20241202 -16.63 14620 20241120 38.85 24350 -16.63 20241202 14620 38.85 20241120 24350 -16.63 20241202 14620 38.85 20241120 0.00 N 473980 500 53 억 135857 N N 0 N 00 N
3 20241210 151311 57 100.00 KOSDAQ 오락문화 N N N N N 20250 580 2 2.95 2906615380 141901 171.57 19980 21950 19980 25550 13770 19670 20483.69 1.27 0 378 20536 20102 19816 19382 19096 19960 19240 54 5880 500 13760 50 1 10709617 2169 -4.20 4.85 12 1.32 -4825.00 4178.00 24350 20241202 -16.84 14620 20241120 38.51 24350 -16.84 20241202 14620 38.51 20241120 24350 -16.84 20241202 14620 38.51 20241120 0.00 N 473980 500 53 억 135857 N N 0 N 00 N
4 20241210 141311 57 100.00 KOSDAQ 오락문화 N N N N N 20250 580 2 2.95 2452318130 119405 144.37 19980 21950 19980 25550 13770 19670 20538.18 1.27 0 -8218 20536 20102 19816 19382 19096 19960 19240 54 5880 500 13760 50 1 10709617 2169 -4.20 4.85 12 1.11 -4825.00 4178.00 24350 20241202 -16.84 14620 20241120 38.51 24350 -16.84 20241202 14620 38.51 20241120 24350 -16.84 20241202 14620 38.51 20241120 0.00 N 473980 500 53 억 135857 N N 0 N 00 N
5 20241210 131312 57 100.00 KOSDAQ 오락문화 N N N N N 20350 680 2 3.46 2122378230 103044 124.59 19980 21950 19980 25550 13770 19670 20597.27 1.27 0 -8900 20536 20102 19816 19382 19096 19960 19240 54 5880 500 13760 50 1 10709617 2179 -4.22 4.87 12 0.96 -4825.00 4178.00 24350 20241202 -16.43 14620 20241120 39.19 24350 -16.43 20241202 14620 39.19 20241120 24350 -16.43 20241202 14620 39.19 20241120 0.00 N 473980 500 53 억 135857 N N 0 N 00 N
6 20241210 121309 57 100.00 KOSDAQ 오락문화 N N N N N 20300 630 2 3.20 1847931330 89486 108.20 19980 21950 19980 25550 13770 19670 20651.06 1.27 0 -8152 20536 20102 19816 19382 19096 19960 19240 54 5880 500 13760 50 1 10709617 2174 -4.21 4.86 12 0.84 -4825.00 4178.00 24350 20241202 -16.63 14620 20241120 38.85 24350 -16.63 20241202 14620 38.85 20241120 24350 -16.63 20241202 14620 38.85 20241120 0.00 N 473980 500 53 억 135857 N N 0 N 00 N
7 20241210 111310 57 100.00 KOSDAQ 오락문화 N N N N N 20400 730 2 3.71 1598423880 77222 93.37 19980 21950 19980 25550 13770 19670 20699.74 1.27 0 -5628 20536 20102 19816 19382 19096 19960 19240 54 5880 500 13760 50 1 10709617 2185 -4.23 4.88 12 0.72 -4825.00 4178.00 24350 20241202 -16.22 14620 20241120 39.53 24350 -16.22 20241202 14620 39.53 20241120 24350 -16.22 20241202 14620 39.53 20241120 0.00 N 473980 500 53 억 135857 N N 0 N 00 N
8 20241210 101311 57 100.00 KOSDAQ 오락문화 N N N N N 20400 730 2 3.71 1323235130 63819 77.16 19980 21950 19980 25550 13770 19670 20735.02 1.27 0 -4233 20536 20102 19816 19382 19096 19960 19240 54 5880 500 13760 50 1 10709617 2185 -4.23 4.88 12 0.60 -4825.00 4178.00 24350 20241202 -16.22 14620 20241120 39.53 24350 -16.22 20241202 14620 39.53 20241120 24350 -16.22 20241202 14620 39.53 20241120 0.00 N 473980 500 53 억 135857 N N 0 N 00 N
9 20241210 091318 57 100.00 KOSDAQ 오락문화 N N N N N 20900 1230 2 6.25 552384430 26270 31.76 19980 21950 19980 25550 13770 19670 21029.78 1.27 0 -4722 20536 20102 19816 19382 19096 19960 19240 54 5880 500 13760 50 1 10709617 2238 -4.33 5.00 12 0.25 -4825.00 4178.00 24350 20241202 -14.17 14620 20241120 42.95 24350 -14.17 20241202 14620 42.95 20241120 24350 -14.17 20241202 14620 42.95 20241120 0.00 N 473980 500 53 억 135857 N N 0 N 00 N
10 20241209 161305 57 100.00 KOSDAQ 오락문화 N N N N N 19670 -830 5 -4.05 1629690400 82345 37.53 19850 20250 19530 26650 14350 20500 19791.50 1.33 0 -6110 22833 21666 20683 19516 18533 21175 19025 54 6150 500 14350 10 1 10709617 2107 0.00 0.00 12 0.77 0.00 0.00 24350 20241202 -19.22 14620 20241120 34.54 24350 -19.22 20241202 14620 34.54 20241120 24350 -19.22 20241202 14620 34.54 20241120 0.00 N 473980 500 53 억 141920 N N 0 N 00 N
11 20241209 151309 57 100.00 KOSDAQ 오락문화 N N N N N 19630 -870 5 -4.24 1581814590 79910 36.42 19850 20250 19530 26650 14350 20500 19794.69 1.33 0 -5759 22833 21666 20683 19516 18533 21175 19025 54 6150 500 14350 10 1 10709617 2102 0.00 0.00 12 0.75 0.00 0.00 24350 20241202 -19.38 14620 20241120 34.27 24350 -19.38 20241202 14620 34.27 20241120 24350 -19.38 20241202 14620 34.27 20241120 0.00 N 473980 500 53 억 141920 N N 0 N 00 N
12 20241209 141306 57 100.00 KOSDAQ 오락문화 N N N N N 19700 -800 5 -3.90 1337576200 67524 30.77 19850 20250 19530 26650 14350 20500 19808.59 1.33 0 -4896 22833 21666 20683 19516 18533 21175 19025 54 6150 500 14350 10 1 10709617 2110 0.00 0.00 12 0.63 0.00 0.00 24350 20241202 -19.10 14620 20241120 34.75 24350 -19.10 20241202 14620 34.75 20241120 24350 -19.10 20241202 14620 34.75 20241120 0.00 N 473980 500 53 억 141920 N N 0 N 00 N