ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040300/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
20241206,160439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3370,150,2,4.66,23211554100,6664684,507.94,3215,3620,3170,4185,2255,3220,3482.77,4.10,-69913,-70455,3573,3396,3298,3121,3023,3485,3210,420,965,1000,1930,5,1,42000000,1415,-33.70,0.58,12,15.87,-100.00,5796.00,6880,20231129,-51.02,2525,20240805,33.47,6580,-48.78,20240207,2525,33.47,20240805,6580,-48.78,20240207,2525,33.47,20240805,1.56,N,040300,1000,420 억,,172282,N,N,0,N,00,N
20241206,150441,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3420,200,2,6.21,22452769380,6440079,490.83,3215,3620,3170,4185,2255,3220,3486.41,4.66,-46268,-46318,3573,3396,3298,3121,3023,3485,3210,420,965,1000,1930,5,1,42000000,1436,-34.20,0.59,12,15.33,-100.00,5796.00,6880,20231129,-50.29,2525,20240805,35.45,6580,-48.02,20240207,2525,35.45,20240805,6580,-48.02,20240207,2525,35.45,20240805,1.56,N,040300,1000,420 억,,195927,N,N,0,N,00,N
20241206,140439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3430,210,2,6.52,20478042365,5867565,447.19,3215,3620,3170,4185,2255,3220,3490.04,4.15,-67823,-68263,3573,3396,3298,3121,3023,3485,3210,420,965,1000,1930,5,1,42000000,1441,-34.30,0.59,12,13.97,-100.00,5796.00,6880,20231129,-50.15,2525,20240805,35.84,6580,-47.87,20240207,2525,35.84,20240805,6580,-47.87,20240207,2525,35.84,20240805,1.56,N,040300,1000,420 억,,174372,N,N,0,N,00,N
20241206,130440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3595,375,2,11.65,17475391070,4998890,380.99,3215,3620,3170,4185,2255,3220,3495.85,4.11,-69777,-69691,3573,3396,3298,3121,3023,3485,3210,420,965,1000,1930,5,1,42000000,1510,-35.95,0.62,12,11.90,-100.00,5796.00,6880,20231129,-47.75,2525,20240805,42.38,6580,-45.36,20240207,2525,42.38,20240805,6580,-45.36,20240207,2525,42.38,20240805,1.56,N,040300,1000,420 억,,172418,N,N,0,N,00,N
20241206,120438,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3535,315,2,9.78,8857431335,2569629,195.84,3215,3535,3170,4185,2255,3220,3446.97,6.53,32245,36728,3573,3396,3298,3121,3023,3485,3210,420,965,1000,1930,5,1,42000000,1485,-35.35,0.61,12,6.12,-100.00,5796.00,6880,20231129,-48.62,2525,20240805,40.00,6580,-46.28,20240207,2525,40.00,20240805,6580,-46.28,20240207,2525,40.00,20240805,1.56,N,040300,1000,420 억,,274440,Y,N,0,N,00,N
20241206,110440,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3485,265,2,8.23,7060489950,2050106,156.25,3215,3535,3170,4185,2255,3220,3443.96,4.29,-62158,-62099,3573,3396,3298,3121,3023,3485,3210,420,965,1000,1930,5,1,42000000,1464,-34.85,0.60,12,4.88,-100.00,5796.00,6880,20231129,-49.35,2525,20240805,38.02,6580,-47.04,20240207,2525,38.02,20240805,6580,-47.04,20240207,2525,38.02,20240805,1.56,N,040300,1000,420 억,,180037,N,N,0,N,00,N
20241206,100437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3465,245,2,7.61,2647518135,781826,59.59,3215,3485,3170,4185,2255,3220,3386.33,6.31,22898,22734,3573,3396,3298,3121,3023,3485,3210,420,965,1000,1930,5,1,42000000,1455,-34.65,0.60,12,1.86,-100.00,5796.00,6880,20231129,-49.64,2525,20240805,37.23,6580,-47.34,20240207,2525,37.23,20240805,6580,-47.34,20240207,2525,37.23,20240805,1.56,N,040300,1000,420 억,,265093,N,N,0,N,00,N
20241206,090439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3235,15,2,0.47,57399085,17932,1.37,3215,3255,3180,4185,2255,3220,3200.93,5.88,4575,4576,3573,3396,3298,3121,3023,3485,3210,420,965,1000,1930,5,1,42000000,1359,-32.35,0.56,12,0.04,-100.00,5796.00,6880,20231129,-52.98,2525,20240805,28.12,6580,-50.84,20240207,2525,28.12,20240805,6580,-50.84,20240207,2525,28.12,20240805,1.56,N,040300,1000,420 억,,246770,N,N,0,N,00,N
20241205,160432,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3220,-215,5,-6.26,4266816390,1293661,16.69,3205,3475,3200,4465,2405,3435,3298.29,5.77,60424,60894,4148,3791,3403,3046,2658,3970,3225,420,1030,1000,2060,5,1,42000000,1352,-32.20,0.56,12,3.08,-100.00,5796.00,6880,20231129,-53.20,2525,20240805,27.52,6580,-51.06,20240207,2525,27.52,20240805,6580,-51.06,20240207,2525,27.52,20240805,1.56,N,040300,1000,420 억,,242195,N,N,0,N,00,N
20241205,150435,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,-205,5,-5.97,4077578360,1235122,15.93,3205,3475,3200,4465,2405,3435,3301.36,5.79,61318,61788,4148,3791,3403,3046,2658,3970,3225,420,1030,1000,2060,5,1,42000000,1357,-32.30,0.56,12,2.94,-100.00,5796.00,6880,20231129,-53.05,2525,20240805,27.92,6580,-50.91,20240207,2525,27.92,20240805,6580,-50.91,20240207,2525,27.92,20240805,1.56,N,040300,1000,420 억,,243089,N,N,0,N,00,N
20241205,140433,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3230,-205,5,-5.97,3784502565,1144368,14.76,3205,3475,3200,4465,2405,3435,3307.07,5.54,51089,51539,4148,3791,3403,3046,2658,3970,3225,420,1030,1000,2060,5,1,42000000,1357,-32.30,0.56,12,2.72,-100.00,5796.00,6880,20231129,-53.05,2525,20240805,27.92,6580,-50.91,20240207,2525,27.92,20240805,6580,-50.91,20240207,2525,27.92,20240805,1.56,N,040300,1000,420 억,,232860,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 20241206 160439 57 100.00 KOSDAQ 오락문화 N N N N N 3370 150 2 4.66 23211554100 6664684 507.94 3215 3620 3170 4185 2255 3220 3482.77 4.10 -69913 -70455 3573 3396 3298 3121 3023 3485 3210 420 965 1000 1930 5 1 42000000 1415 -33.70 0.58 12 15.87 -100.00 5796.00 6880 20231129 -51.02 2525 20240805 33.47 6580 -48.78 20240207 2525 33.47 20240805 6580 -48.78 20240207 2525 33.47 20240805 1.56 N 040300 1000 420 억 172282 N N 0 N 00 N
3 20241206 150441 57 100.00 KOSDAQ 오락문화 N N N N N 3420 200 2 6.21 22452769380 6440079 490.83 3215 3620 3170 4185 2255 3220 3486.41 4.66 -46268 -46318 3573 3396 3298 3121 3023 3485 3210 420 965 1000 1930 5 1 42000000 1436 -34.20 0.59 12 15.33 -100.00 5796.00 6880 20231129 -50.29 2525 20240805 35.45 6580 -48.02 20240207 2525 35.45 20240805 6580 -48.02 20240207 2525 35.45 20240805 1.56 N 040300 1000 420 억 195927 N N 0 N 00 N
4 20241206 140439 57 100.00 KOSDAQ 오락문화 N N N N N 3430 210 2 6.52 20478042365 5867565 447.19 3215 3620 3170 4185 2255 3220 3490.04 4.15 -67823 -68263 3573 3396 3298 3121 3023 3485 3210 420 965 1000 1930 5 1 42000000 1441 -34.30 0.59 12 13.97 -100.00 5796.00 6880 20231129 -50.15 2525 20240805 35.84 6580 -47.87 20240207 2525 35.84 20240805 6580 -47.87 20240207 2525 35.84 20240805 1.56 N 040300 1000 420 억 174372 N N 0 N 00 N
5 20241206 130440 57 100.00 KOSDAQ 오락문화 N N N N N 3595 375 2 11.65 17475391070 4998890 380.99 3215 3620 3170 4185 2255 3220 3495.85 4.11 -69777 -69691 3573 3396 3298 3121 3023 3485 3210 420 965 1000 1930 5 1 42000000 1510 -35.95 0.62 12 11.90 -100.00 5796.00 6880 20231129 -47.75 2525 20240805 42.38 6580 -45.36 20240207 2525 42.38 20240805 6580 -45.36 20240207 2525 42.38 20240805 1.56 N 040300 1000 420 억 172418 N N 0 N 00 N
6 20241206 120438 57 100.00 KOSDAQ 오락문화 N N N N N 3535 315 2 9.78 8857431335 2569629 195.84 3215 3535 3170 4185 2255 3220 3446.97 6.53 32245 36728 3573 3396 3298 3121 3023 3485 3210 420 965 1000 1930 5 1 42000000 1485 -35.35 0.61 12 6.12 -100.00 5796.00 6880 20231129 -48.62 2525 20240805 40.00 6580 -46.28 20240207 2525 40.00 20240805 6580 -46.28 20240207 2525 40.00 20240805 1.56 N 040300 1000 420 억 274440 Y N 0 N 00 N
7 20241206 110440 57 100.00 KOSDAQ 오락문화 N N N N N 3485 265 2 8.23 7060489950 2050106 156.25 3215 3535 3170 4185 2255 3220 3443.96 4.29 -62158 -62099 3573 3396 3298 3121 3023 3485 3210 420 965 1000 1930 5 1 42000000 1464 -34.85 0.60 12 4.88 -100.00 5796.00 6880 20231129 -49.35 2525 20240805 38.02 6580 -47.04 20240207 2525 38.02 20240805 6580 -47.04 20240207 2525 38.02 20240805 1.56 N 040300 1000 420 억 180037 N N 0 N 00 N
8 20241206 100437 57 100.00 KOSDAQ 오락문화 N N N N N 3465 245 2 7.61 2647518135 781826 59.59 3215 3485 3170 4185 2255 3220 3386.33 6.31 22898 22734 3573 3396 3298 3121 3023 3485 3210 420 965 1000 1930 5 1 42000000 1455 -34.65 0.60 12 1.86 -100.00 5796.00 6880 20231129 -49.64 2525 20240805 37.23 6580 -47.34 20240207 2525 37.23 20240805 6580 -47.34 20240207 2525 37.23 20240805 1.56 N 040300 1000 420 억 265093 N N 0 N 00 N
9 20241206 090439 57 100.00 KOSDAQ 오락문화 N N N N N 3235 15 2 0.47 57399085 17932 1.37 3215 3255 3180 4185 2255 3220 3200.93 5.88 4575 4576 3573 3396 3298 3121 3023 3485 3210 420 965 1000 1930 5 1 42000000 1359 -32.35 0.56 12 0.04 -100.00 5796.00 6880 20231129 -52.98 2525 20240805 28.12 6580 -50.84 20240207 2525 28.12 20240805 6580 -50.84 20240207 2525 28.12 20240805 1.56 N 040300 1000 420 억 246770 N N 0 N 00 N
10 20241205 160432 57 100.00 KOSDAQ 오락문화 N N N N N 3220 -215 5 -6.26 4266816390 1293661 16.69 3205 3475 3200 4465 2405 3435 3298.29 5.77 60424 60894 4148 3791 3403 3046 2658 3970 3225 420 1030 1000 2060 5 1 42000000 1352 -32.20 0.56 12 3.08 -100.00 5796.00 6880 20231129 -53.20 2525 20240805 27.52 6580 -51.06 20240207 2525 27.52 20240805 6580 -51.06 20240207 2525 27.52 20240805 1.56 N 040300 1000 420 억 242195 N N 0 N 00 N
11 20241205 150435 57 100.00 KOSDAQ 오락문화 N N N N N 3230 -205 5 -5.97 4077578360 1235122 15.93 3205 3475 3200 4465 2405 3435 3301.36 5.79 61318 61788 4148 3791 3403 3046 2658 3970 3225 420 1030 1000 2060 5 1 42000000 1357 -32.30 0.56 12 2.94 -100.00 5796.00 6880 20231129 -53.05 2525 20240805 27.92 6580 -50.91 20240207 2525 27.92 20240805 6580 -50.91 20240207 2525 27.92 20240805 1.56 N 040300 1000 420 억 243089 N N 0 N 00 N
12 20241205 140433 57 100.00 KOSDAQ 오락문화 N N N N N 3230 -205 5 -5.97 3784502565 1144368 14.76 3205 3475 3200 4465 2405 3435 3307.07 5.54 51089 51539 4148 3791 3403 3046 2658 3970 3225 420 1030 1000 2060 5 1 42000000 1357 -32.30 0.56 12 2.72 -100.00 5796.00 6880 20231129 -53.05 2525 20240805 27.92 6580 -50.91 20240207 2525 27.92 20240805 6580 -50.91 20240207 2525 27.92 20240805 1.56 N 040300 1000 420 억 232860 N N 0 N 00 N