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

Update 2024-12-05 2961 top30,price

Browse Source
This commit is contained in:
ened
2024-12-05 18:14:03 +09:00
parent e30e5d28e8
commit c945b6799b
2961 changed files with 31935 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
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
20241205,130433,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3210,-225,5,-6.55,3681852070,1112600,14.35,3205,3475,3200,4465,2405,3435,3309.23,5.30,40915,41064,4148,3791,3403,3046,2658,3970,3225,420,1030,1000,2060,5,1,42000000,1348,-32.10,0.55,12,2.65,-100.00,5796.00,6880,20231129,-53.34,2525,20240805,27.13,6580,-51.22,20240207,2525,27.13,20240805,6580,-51.22,20240207,2525,27.13,20240805,1.56,N,040300,1000,420 억,,222686,N,N,0,N,00,N
20241205,120434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3200,-235,5,-6.84,3586495925,1082899,13.97,3205,3475,3200,4465,2405,3435,3311.94,5.28,40062,40211,4148,3791,3403,3046,2658,3970,3225,420,1030,1000,2060,5,1,42000000,1344,-32.00,0.55,12,2.58,-100.00,5796.00,6880,20231129,-53.49,2525,20240805,26.73,6580,-51.37,20240207,2525,26.73,20240805,6580,-51.37,20240207,2525,26.73,20240805,1.56,N,040300,1000,420 억,,221833,N,N,0,N,00,N
20241205,110432,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3245,-190,5,-5.53,3260659025,981555,12.66,3205,3475,3200,4465,2405,3435,3321.93,4.75,17810,18091,4148,3791,3403,3046,2658,3970,3225,420,1030,1000,2060,5,1,42000000,1363,-32.45,0.56,12,2.34,-100.00,5796.00,6880,20231129,-52.83,2525,20240805,28.51,6580,-50.68,20240207,2525,28.51,20240805,6580,-50.68,20240207,2525,28.51,20240805,1.56,N,040300,1000,420 억,,199581,N,N,0,N,00,N
20241205,100430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3250,-185,5,-5.39,2986824190,896950,11.57,3205,3475,3200,4465,2405,3435,3329.98,4.46,5509,6091,4148,3791,3403,3046,2658,3970,3225,420,1030,1000,2060,5,1,42000000,1365,-32.50,0.56,12,2.14,-100.00,5796.00,6880,20231129,-52.76,2525,20240805,28.71,6580,-50.61,20240207,2525,28.71,20240805,6580,-50.61,20240207,2525,28.71,20240805,1.56,N,040300,1000,420 억,,187280,N,N,0,N,00,N
20241205,090434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3330,-105,5,-3.06,787571860,242799,3.13,3205,3340,3200,4465,2405,3435,3243.72,5.20,36664,38619,4148,3791,3403,3046,2658,3970,3225,420,1030,1000,2060,5,1,42000000,1399,-33.30,0.57,12,0.58,-100.00,5796.00,6880,20231129,-51.60,2525,20240805,31.88,6580,-49.39,20240207,2525,31.88,20240805,6580,-49.39,20240207,2525,31.88,20240805,1.56,N,040300,1000,420 억,,218435,N,N,0,N,00,N
20241204,160426,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3435,470,2,15.85,26042132800,7547140,22127.83,3150,3760,3015,3850,2080,2965,3450.64,4.33,-142402,-142430,3045,3005,2960,2920,2875,3025,2940,420,885,1000,1770,5,1,42000000,1443,-34.35,0.59,12,17.97,-100.00,5796.00,6880,20231129,-50.07,2525,20240805,36.04,6580,-47.80,20240207,2525,36.04,20240805,6580,-47.80,20240207,2525,36.04,20240805,1.58,N,040300,1000,420 억,,181771,N,N,0,N,00,N
20241204,150427,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3685,720,2,24.28,20266874780,5949322,17443.11,3150,3720,3015,3850,2080,2965,3406.59,4.37,-140501,-140523,3045,3005,2960,2920,2875,3025,2940,420,885,1000,1770,5,1,42000000,1548,-36.85,0.64,12,14.17,-100.00,5796.00,6880,20231129,-46.44,2525,20240805,45.94,6580,-44.00,20240207,2525,45.94,20240805,6580,-44.00,20240207,2525,45.94,20240805,1.58,N,040300,1000,420 억,,183672,N,N,0,N,00,N
20241204,140426,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3170,205,2,6.91,5879511515,1817754,5329.56,3150,3460,3015,3850,2080,2965,3234.49,4.61,-130395,-130328,3045,3005,2960,2920,2875,3025,2940,420,885,1000,1770,5,1,42000000,1331,-31.70,0.55,12,4.33,-100.00,5796.00,6880,20231129,-53.92,2525,20240805,25.54,6580,-51.82,20240207,2525,25.54,20240805,6580,-51.82,20240207,2525,25.54,20240805,1.58,N,040300,1000,420 억,,193778,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 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
3 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
4 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
5 20241205 130433 57 100.00 KOSDAQ 오락문화 N N N N N 3210 -225 5 -6.55 3681852070 1112600 14.35 3205 3475 3200 4465 2405 3435 3309.23 5.30 40915 41064 4148 3791 3403 3046 2658 3970 3225 420 1030 1000 2060 5 1 42000000 1348 -32.10 0.55 12 2.65 -100.00 5796.00 6880 20231129 -53.34 2525 20240805 27.13 6580 -51.22 20240207 2525 27.13 20240805 6580 -51.22 20240207 2525 27.13 20240805 1.56 N 040300 1000 420 억 222686 N N 0 N 00 N
6 20241205 120434 57 100.00 KOSDAQ 오락문화 N N N N N 3200 -235 5 -6.84 3586495925 1082899 13.97 3205 3475 3200 4465 2405 3435 3311.94 5.28 40062 40211 4148 3791 3403 3046 2658 3970 3225 420 1030 1000 2060 5 1 42000000 1344 -32.00 0.55 12 2.58 -100.00 5796.00 6880 20231129 -53.49 2525 20240805 26.73 6580 -51.37 20240207 2525 26.73 20240805 6580 -51.37 20240207 2525 26.73 20240805 1.56 N 040300 1000 420 억 221833 N N 0 N 00 N
7 20241205 110432 57 100.00 KOSDAQ 오락문화 N N N N N 3245 -190 5 -5.53 3260659025 981555 12.66 3205 3475 3200 4465 2405 3435 3321.93 4.75 17810 18091 4148 3791 3403 3046 2658 3970 3225 420 1030 1000 2060 5 1 42000000 1363 -32.45 0.56 12 2.34 -100.00 5796.00 6880 20231129 -52.83 2525 20240805 28.51 6580 -50.68 20240207 2525 28.51 20240805 6580 -50.68 20240207 2525 28.51 20240805 1.56 N 040300 1000 420 억 199581 N N 0 N 00 N
8 20241205 100430 57 100.00 KOSDAQ 오락문화 N N N N N 3250 -185 5 -5.39 2986824190 896950 11.57 3205 3475 3200 4465 2405 3435 3329.98 4.46 5509 6091 4148 3791 3403 3046 2658 3970 3225 420 1030 1000 2060 5 1 42000000 1365 -32.50 0.56 12 2.14 -100.00 5796.00 6880 20231129 -52.76 2525 20240805 28.71 6580 -50.61 20240207 2525 28.71 20240805 6580 -50.61 20240207 2525 28.71 20240805 1.56 N 040300 1000 420 억 187280 N N 0 N 00 N
9 20241205 090434 57 100.00 KOSDAQ 오락문화 N N N N N 3330 -105 5 -3.06 787571860 242799 3.13 3205 3340 3200 4465 2405 3435 3243.72 5.20 36664 38619 4148 3791 3403 3046 2658 3970 3225 420 1030 1000 2060 5 1 42000000 1399 -33.30 0.57 12 0.58 -100.00 5796.00 6880 20231129 -51.60 2525 20240805 31.88 6580 -49.39 20240207 2525 31.88 20240805 6580 -49.39 20240207 2525 31.88 20240805 1.56 N 040300 1000 420 억 218435 N N 0 N 00 N
10 20241204 160426 57 100.00 KOSDAQ 오락문화 N N N N N 3435 470 2 15.85 26042132800 7547140 22127.83 3150 3760 3015 3850 2080 2965 3450.64 4.33 -142402 -142430 3045 3005 2960 2920 2875 3025 2940 420 885 1000 1770 5 1 42000000 1443 -34.35 0.59 12 17.97 -100.00 5796.00 6880 20231129 -50.07 2525 20240805 36.04 6580 -47.80 20240207 2525 36.04 20240805 6580 -47.80 20240207 2525 36.04 20240805 1.58 N 040300 1000 420 억 181771 N N 0 N 00 N
11 20241204 150427 57 100.00 KOSDAQ 오락문화 N N N N N 3685 720 2 24.28 20266874780 5949322 17443.11 3150 3720 3015 3850 2080 2965 3406.59 4.37 -140501 -140523 3045 3005 2960 2920 2875 3025 2940 420 885 1000 1770 5 1 42000000 1548 -36.85 0.64 12 14.17 -100.00 5796.00 6880 20231129 -46.44 2525 20240805 45.94 6580 -44.00 20240207 2525 45.94 20240805 6580 -44.00 20240207 2525 45.94 20240805 1.58 N 040300 1000 420 억 183672 N N 0 N 00 N
12 20241204 140426 57 100.00 KOSDAQ 오락문화 N N N N N 3170 205 2 6.91 5879511515 1817754 5329.56 3150 3460 3015 3850 2080 2965 3234.49 4.61 -130395 -130328 3045 3005 2960 2920 2875 3025 2940 420 885 1000 1770 5 1 42000000 1331 -31.70 0.55 12 4.33 -100.00 5796.00 6880 20231129 -53.92 2525 20240805 25.54 6580 -51.82 20240207 2525 25.54 20240805 6580 -51.82 20240207 2525 25.54 20240805 1.58 N 040300 1000 420 억 193778 N N 0 N 00 N