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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 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
20241203,160447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2965,35,2,1.19,101363490,34092,48.70,2915,3000,2915,3805,2055,2930,2973.26,7.70,13684,14305,3176,3052,2986,2862,2796,3020,2830,420,875,1000,1750,5,1,42000000,1245,-29.65,0.51,12,0.08,-100.00,5796.00,6880,20231129,-56.90,2525,20240805,17.43,6580,-54.94,20240207,2525,17.43,20240805,6580,-54.94,20240207,2525,17.43,20240805,1.59,N,040300,1000,420 억,,323552,N,N,0,N,00,N
20241203,150456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2990,60,2,2.05,93068950,31297,44.71,2915,3000,2915,3805,2055,2930,2973.73,7.71,13955,13770,3176,3052,2986,2862,2796,3020,2830,420,875,1000,1750,5,1,42000000,1256,-29.90,0.52,12,0.07,-100.00,5796.00,6880,20231129,-56.54,2525,20240805,18.42,6580,-54.56,20240207,2525,18.42,20240805,6580,-54.56,20240207,2525,18.42,20240805,1.59,N,040300,1000,420 억,,323823,N,N,0,N,00,N
20241203,140448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,50,2,1.71,81051950,27268,38.95,2915,3000,2915,3805,2055,2930,2972.42,7.62,10264,10168,3176,3052,2986,2862,2796,3020,2830,420,875,1000,1750,5,1,42000000,1252,-29.80,0.51,12,0.06,-100.00,5796.00,6880,20231129,-56.69,2525,20240805,18.02,6580,-54.71,20240207,2525,18.02,20240805,6580,-54.71,20240207,2525,18.02,20240805,1.59,N,040300,1000,420 억,,320132,N,N,0,N,00,N
20241203,130445,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2985,55,2,1.88,71419965,24034,34.33,2915,3000,2915,3805,2055,2930,2971.62,7.59,9066,9066,3176,3052,2986,2862,2796,3020,2830,420,875,1000,1750,5,1,42000000,1254,-29.85,0.52,12,0.06,-100.00,5796.00,6880,20231129,-56.61,2525,20240805,18.22,6580,-54.64,20240207,2525,18.22,20240805,6580,-54.64,20240207,2525,18.22,20240805,1.59,N,040300,1000,420 억,,318934,N,N,0,N,00,N
20241203,120503,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,50,2,1.71,62914635,21195,30.28,2915,2995,2915,3805,2055,2930,2968.37,7.60,9444,9444,3176,3052,2986,2862,2796,3020,2830,420,875,1000,1750,5,1,42000000,1252,-29.80,0.51,12,0.05,-100.00,5796.00,6880,20231129,-56.69,2525,20240805,18.02,6580,-54.71,20240207,2525,18.02,20240805,6580,-54.71,20240207,2525,18.02,20240805,1.59,N,040300,1000,420 억,,319312,N,N,0,N,00,N
20241203,110446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2960,30,2,1.02,19204385,6521,9.32,2915,2965,2915,3805,2055,2930,2945.01,7.39,602,602,3176,3052,2986,2862,2796,3020,2830,420,875,1000,1750,5,1,42000000,1243,-29.60,0.51,12,0.02,-100.00,5796.00,6880,20231129,-56.98,2525,20240805,17.23,6580,-55.02,20240207,2525,17.23,20240805,6580,-55.02,20240207,2525,17.23,20240805,1.59,N,040300,1000,420 억,,310470,N,N,0,N,00,N
20241203,100437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2945,15,2,0.51,15029575,5109,7.30,2915,2955,2915,3805,2055,2930,2941.78,7.38,131,131,3176,3052,2986,2862,2796,3020,2830,420,875,1000,1750,5,1,42000000,1237,-29.45,0.51,12,0.01,-100.00,5796.00,6880,20231129,-57.19,2525,20240805,16.63,6580,-55.24,20240207,2525,16.63,20240805,6580,-55.24,20240207,2525,16.63,20240805,1.59,N,040300,1000,420 억,,309999,N,N,0,N,00,N
20241203,090437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2940,10,2,0.34,1369890,469,0.67,2915,2940,2915,3805,2055,2930,2920.87,7.38,158,-54,3176,3052,2986,2862,2796,3020,2830,420,875,1000,1750,5,1,42000000,1235,-29.40,0.51,12,0.00,-100.00,5796.00,6880,20231129,-57.27,2525,20240805,16.44,6580,-55.32,20240207,2525,16.44,20240805,6580,-55.32,20240207,2525,16.44,20240805,1.59,N,040300,1000,420 억,,310026,N,N,0,N,00,N
20241202,160424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2930,-110,5,-3.62,198926485,67317,154.63,3110,3110,2920,3950,2130,3040,2955.07,7.38,-18144,-18670,3180,3110,3040,2970,2900,3075,2935,420,910,1000,1820,5,1,42000000,1231,-29.30,0.51,12,0.16,-100.00,5796.00,6880,20231129,-57.41,2525,20240805,16.04,6580,-55.47,20240207,2525,16.04,20240805,6580,-55.47,20240207,2525,16.04,20240805,1.59,N,040300,1000,420 억,,309868,N,N,0,N,00,N
20241202,150453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2965,-75,5,-2.47,172328125,58290,133.90,3110,3110,2920,3950,2130,3040,2956.39,7.51,-12688,-13180,3180,3110,3040,2970,2900,3075,2935,420,910,1000,1820,5,1,42000000,1245,-29.65,0.51,12,0.14,-100.00,5796.00,6880,20231129,-56.90,2525,20240805,17.43,6580,-54.94,20240207,2525,17.43,20240805,6580,-54.94,20240207,2525,17.43,20240805,1.59,N,040300,1000,420 억,,315324,N,N,0,N,00,N
20241202,140434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2960,-80,5,-2.63,163872405,55426,127.32,3110,3110,2920,3950,2130,3040,2956.60,7.53,-11953,-12445,3180,3110,3040,2970,2900,3075,2935,420,910,1000,1820,5,1,42000000,1243,-29.60,0.51,12,0.13,-100.00,5796.00,6880,20231129,-56.98,2525,20240805,17.23,6580,-55.02,20240207,2525,17.23,20240805,6580,-55.02,20240207,2525,17.23,20240805,1.59,N,040300,1000,420 억,,316059,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 20241203 160447 57 100.00 KOSDAQ 오락문화 N N N N N 2965 35 2 1.19 101363490 34092 48.70 2915 3000 2915 3805 2055 2930 2973.26 7.70 13684 14305 3176 3052 2986 2862 2796 3020 2830 420 875 1000 1750 5 1 42000000 1245 -29.65 0.51 12 0.08 -100.00 5796.00 6880 20231129 -56.90 2525 20240805 17.43 6580 -54.94 20240207 2525 17.43 20240805 6580 -54.94 20240207 2525 17.43 20240805 1.59 N 040300 1000 420 억 323552 N N 0 N 00 N
3 20241203 150456 57 100.00 KOSDAQ 오락문화 N N N N N 2990 60 2 2.05 93068950 31297 44.71 2915 3000 2915 3805 2055 2930 2973.73 7.71 13955 13770 3176 3052 2986 2862 2796 3020 2830 420 875 1000 1750 5 1 42000000 1256 -29.90 0.52 12 0.07 -100.00 5796.00 6880 20231129 -56.54 2525 20240805 18.42 6580 -54.56 20240207 2525 18.42 20240805 6580 -54.56 20240207 2525 18.42 20240805 1.59 N 040300 1000 420 억 323823 N N 0 N 00 N
4 20241203 140448 57 100.00 KOSDAQ 오락문화 N N N N N 2980 50 2 1.71 81051950 27268 38.95 2915 3000 2915 3805 2055 2930 2972.42 7.62 10264 10168 3176 3052 2986 2862 2796 3020 2830 420 875 1000 1750 5 1 42000000 1252 -29.80 0.51 12 0.06 -100.00 5796.00 6880 20231129 -56.69 2525 20240805 18.02 6580 -54.71 20240207 2525 18.02 20240805 6580 -54.71 20240207 2525 18.02 20240805 1.59 N 040300 1000 420 억 320132 N N 0 N 00 N
5 20241203 130445 57 100.00 KOSDAQ 오락문화 N N N N N 2985 55 2 1.88 71419965 24034 34.33 2915 3000 2915 3805 2055 2930 2971.62 7.59 9066 9066 3176 3052 2986 2862 2796 3020 2830 420 875 1000 1750 5 1 42000000 1254 -29.85 0.52 12 0.06 -100.00 5796.00 6880 20231129 -56.61 2525 20240805 18.22 6580 -54.64 20240207 2525 18.22 20240805 6580 -54.64 20240207 2525 18.22 20240805 1.59 N 040300 1000 420 억 318934 N N 0 N 00 N
6 20241203 120503 57 100.00 KOSDAQ 오락문화 N N N N N 2980 50 2 1.71 62914635 21195 30.28 2915 2995 2915 3805 2055 2930 2968.37 7.60 9444 9444 3176 3052 2986 2862 2796 3020 2830 420 875 1000 1750 5 1 42000000 1252 -29.80 0.51 12 0.05 -100.00 5796.00 6880 20231129 -56.69 2525 20240805 18.02 6580 -54.71 20240207 2525 18.02 20240805 6580 -54.71 20240207 2525 18.02 20240805 1.59 N 040300 1000 420 억 319312 N N 0 N 00 N
7 20241203 110446 57 100.00 KOSDAQ 오락문화 N N N N N 2960 30 2 1.02 19204385 6521 9.32 2915 2965 2915 3805 2055 2930 2945.01 7.39 602 602 3176 3052 2986 2862 2796 3020 2830 420 875 1000 1750 5 1 42000000 1243 -29.60 0.51 12 0.02 -100.00 5796.00 6880 20231129 -56.98 2525 20240805 17.23 6580 -55.02 20240207 2525 17.23 20240805 6580 -55.02 20240207 2525 17.23 20240805 1.59 N 040300 1000 420 억 310470 N N 0 N 00 N
8 20241203 100437 57 100.00 KOSDAQ 오락문화 N N N N N 2945 15 2 0.51 15029575 5109 7.30 2915 2955 2915 3805 2055 2930 2941.78 7.38 131 131 3176 3052 2986 2862 2796 3020 2830 420 875 1000 1750 5 1 42000000 1237 -29.45 0.51 12 0.01 -100.00 5796.00 6880 20231129 -57.19 2525 20240805 16.63 6580 -55.24 20240207 2525 16.63 20240805 6580 -55.24 20240207 2525 16.63 20240805 1.59 N 040300 1000 420 억 309999 N N 0 N 00 N
9 20241203 090437 57 100.00 KOSDAQ 오락문화 N N N N N 2940 10 2 0.34 1369890 469 0.67 2915 2940 2915 3805 2055 2930 2920.87 7.38 158 -54 3176 3052 2986 2862 2796 3020 2830 420 875 1000 1750 5 1 42000000 1235 -29.40 0.51 12 0.00 -100.00 5796.00 6880 20231129 -57.27 2525 20240805 16.44 6580 -55.32 20240207 2525 16.44 20240805 6580 -55.32 20240207 2525 16.44 20240805 1.59 N 040300 1000 420 억 310026 N N 0 N 00 N
10 20241202 160424 57 100.00 KOSDAQ 오락문화 N N N N N 2930 -110 5 -3.62 198926485 67317 154.63 3110 3110 2920 3950 2130 3040 2955.07 7.38 -18144 -18670 3180 3110 3040 2970 2900 3075 2935 420 910 1000 1820 5 1 42000000 1231 -29.30 0.51 12 0.16 -100.00 5796.00 6880 20231129 -57.41 2525 20240805 16.04 6580 -55.47 20240207 2525 16.04 20240805 6580 -55.47 20240207 2525 16.04 20240805 1.59 N 040300 1000 420 억 309868 N N 0 N 00 N
11 20241202 150453 57 100.00 KOSDAQ 오락문화 N N N N N 2965 -75 5 -2.47 172328125 58290 133.90 3110 3110 2920 3950 2130 3040 2956.39 7.51 -12688 -13180 3180 3110 3040 2970 2900 3075 2935 420 910 1000 1820 5 1 42000000 1245 -29.65 0.51 12 0.14 -100.00 5796.00 6880 20231129 -56.90 2525 20240805 17.43 6580 -54.94 20240207 2525 17.43 20240805 6580 -54.94 20240207 2525 17.43 20240805 1.59 N 040300 1000 420 억 315324 N N 0 N 00 N
12 20241202 140434 57 100.00 KOSDAQ 오락문화 N N N N N 2960 -80 5 -2.63 163872405 55426 127.32 3110 3110 2920 3950 2130 3040 2956.60 7.53 -11953 -12445 3180 3110 3040 2970 2900 3075 2935 420 910 1000 1820 5 1 42000000 1243 -29.60 0.51 12 0.13 -100.00 5796.00 6880 20231129 -56.98 2525 20240805 17.23 6580 -55.02 20240207 2525 17.23 20240805 6580 -55.02 20240207 2525 17.23 20240805 1.59 N 040300 1000 420 억 316059 N N 0 N 00 N