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
033830/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
20241210,160414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,915,-18,5,-1.93,667997291,725979,47.44,932,950,899,1212,654,933,920.13,0.00,0,0,1010,971,931,892,852,991,912,500,279,500,670,1,1,100000000,915,14.76,0.70,12,0.73,62.00,1302.00,1060,20231201,-13.68,684,20240909,33.77,1017,-10.03,20240102,684,33.77,20240909,1043,-12.27,20231222,684,33.77,20240909,0.38,N,033830,500,500 억,,0,N,N,0,N,00,N
20241210,150415,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,905,-28,5,-3.00,652208953,708589,46.30,932,950,899,1212,654,933,920.43,0.00,0,0,1010,971,931,892,852,991,912,500,279,500,670,1,1,100000000,905,14.60,0.70,12,0.71,62.00,1302.00,1060,20231201,-14.62,684,20240909,32.31,1017,-11.01,20240102,684,32.31,20240909,1043,-13.23,20231222,684,32.31,20240909,0.38,N,033830,500,500 억,,0,N,N,0,N,00,N
20241210,140414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,909,-24,5,-2.57,617841048,670516,43.81,932,950,899,1212,654,933,921.44,0.00,0,0,1010,971,931,892,852,991,912,500,279,500,670,1,1,100000000,909,14.66,0.70,12,0.67,62.00,1302.00,1060,20231201,-14.25,684,20240909,32.89,1017,-10.62,20240102,684,32.89,20240909,1043,-12.85,20231222,684,32.89,20240909,0.38,N,033830,500,500 억,,0,N,N,0,N,00,N
20241210,130413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,918,-15,5,-1.61,544348775,589676,38.53,932,950,899,1212,654,933,923.13,0.00,0,0,1010,971,931,892,852,991,912,500,279,500,670,1,1,100000000,918,14.81,0.71,12,0.59,62.00,1302.00,1060,20231201,-13.40,684,20240909,34.21,1017,-9.73,20240102,684,34.21,20240909,1043,-11.98,20231222,684,34.21,20240909,0.38,N,033830,500,500 억,,0,N,N,0,N,00,N
20241210,120413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,937,4,2,0.43,490253769,531074,34.70,932,950,899,1212,654,933,923.14,0.00,0,0,1010,971,931,892,852,991,912,500,279,500,670,1,1,100000000,937,15.11,0.72,12,0.53,62.00,1302.00,1060,20231201,-11.60,684,20240909,36.99,1017,-7.87,20240102,684,36.99,20240909,1043,-10.16,20231222,684,36.99,20240909,0.38,N,033830,500,500 억,,0,N,N,0,N,00,N
20241210,110413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,922,-11,5,-1.18,347585830,378489,24.73,932,950,899,1212,654,933,918.35,0.00,0,0,1010,971,931,892,852,991,912,500,279,500,670,1,1,100000000,922,14.87,0.71,12,0.38,62.00,1302.00,1060,20231201,-13.02,684,20240909,34.80,1017,-9.34,20240102,684,34.80,20240909,1043,-11.60,20231222,684,34.80,20240909,0.38,N,033830,500,500 억,,0,N,N,0,N,00,N
20241210,100413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,929,-4,5,-0.43,304855459,332310,21.71,932,950,899,1212,654,933,917.38,0.00,0,0,1010,971,931,892,852,991,912,500,279,500,670,1,1,100000000,929,14.98,0.71,12,0.33,62.00,1302.00,1060,20231201,-12.36,684,20240909,35.82,1017,-8.65,20240102,684,35.82,20240909,1043,-10.93,20231222,684,35.82,20240909,0.38,N,033830,500,500 억,,0,N,N,0,N,00,N
20241210,090416,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,933,0,3,0.00,49475748,52623,3.44,932,950,932,1212,654,933,940.19,0.00,0,0,1010,971,931,892,852,991,912,500,279,500,670,1,1,100000000,933,15.05,0.72,12,0.05,62.00,1302.00,1060,20231201,-11.98,684,20240909,36.40,1017,-8.26,20240102,684,36.40,20240909,1043,-10.55,20231222,684,36.40,20240909,0.38,N,033830,500,500 억,,0,N,N,0,N,00,N
20241209,160411,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,933,61,2,7.00,1412668015,1521604,198.22,918,970,891,1133,611,872,928.45,0.00,0,-1309,944,908,864,828,784,926,846,500,261,500,620,1,1,100000000,933,15.05,0.72,12,1.52,62.00,1302.00,1060,20231201,-11.98,684,20240909,36.40,1017,-8.26,20240102,684,36.40,20240909,1043,-10.55,20231222,684,36.40,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241209,150414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,928,56,2,6.42,1292665471,1393385,181.51,918,970,891,1133,611,872,927.81,0.00,0,-1309,944,908,864,828,784,926,846,500,261,500,620,1,1,100000000,928,14.97,0.71,12,1.39,62.00,1302.00,1060,20231201,-12.45,684,20240909,35.67,1017,-8.75,20240102,684,35.67,20240909,1043,-11.03,20231222,684,35.67,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N
20241209,140413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,912,40,2,4.59,1171668822,1260980,164.26,918,970,891,1133,611,872,929.28,0.00,0,495,944,908,864,828,784,926,846,500,261,500,620,1,1,100000000,912,14.71,0.70,12,1.26,62.00,1302.00,1060,20231201,-13.96,684,20240909,33.33,1017,-10.32,20240102,684,33.33,20240909,1043,-12.56,20231222,684,33.33,20240909,0.41,N,033830,500,500 억,,0,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 160414 57 100.00 KOSDAQ 오락문화 N N N N N 915 -18 5 -1.93 667997291 725979 47.44 932 950 899 1212 654 933 920.13 0.00 0 0 1010 971 931 892 852 991 912 500 279 500 670 1 1 100000000 915 14.76 0.70 12 0.73 62.00 1302.00 1060 20231201 -13.68 684 20240909 33.77 1017 -10.03 20240102 684 33.77 20240909 1043 -12.27 20231222 684 33.77 20240909 0.38 N 033830 500 500 억 0 N N 0 N 00 N
3 20241210 150415 57 100.00 KOSDAQ 오락문화 N N N N N 905 -28 5 -3.00 652208953 708589 46.30 932 950 899 1212 654 933 920.43 0.00 0 0 1010 971 931 892 852 991 912 500 279 500 670 1 1 100000000 905 14.60 0.70 12 0.71 62.00 1302.00 1060 20231201 -14.62 684 20240909 32.31 1017 -11.01 20240102 684 32.31 20240909 1043 -13.23 20231222 684 32.31 20240909 0.38 N 033830 500 500 억 0 N N 0 N 00 N
4 20241210 140414 57 100.00 KOSDAQ 오락문화 N N N N N 909 -24 5 -2.57 617841048 670516 43.81 932 950 899 1212 654 933 921.44 0.00 0 0 1010 971 931 892 852 991 912 500 279 500 670 1 1 100000000 909 14.66 0.70 12 0.67 62.00 1302.00 1060 20231201 -14.25 684 20240909 32.89 1017 -10.62 20240102 684 32.89 20240909 1043 -12.85 20231222 684 32.89 20240909 0.38 N 033830 500 500 억 0 N N 0 N 00 N
5 20241210 130413 57 100.00 KOSDAQ 오락문화 N N N N N 918 -15 5 -1.61 544348775 589676 38.53 932 950 899 1212 654 933 923.13 0.00 0 0 1010 971 931 892 852 991 912 500 279 500 670 1 1 100000000 918 14.81 0.71 12 0.59 62.00 1302.00 1060 20231201 -13.40 684 20240909 34.21 1017 -9.73 20240102 684 34.21 20240909 1043 -11.98 20231222 684 34.21 20240909 0.38 N 033830 500 500 억 0 N N 0 N 00 N
6 20241210 120413 57 100.00 KOSDAQ 오락문화 N N N N N 937 4 2 0.43 490253769 531074 34.70 932 950 899 1212 654 933 923.14 0.00 0 0 1010 971 931 892 852 991 912 500 279 500 670 1 1 100000000 937 15.11 0.72 12 0.53 62.00 1302.00 1060 20231201 -11.60 684 20240909 36.99 1017 -7.87 20240102 684 36.99 20240909 1043 -10.16 20231222 684 36.99 20240909 0.38 N 033830 500 500 억 0 N N 0 N 00 N
7 20241210 110413 57 100.00 KOSDAQ 오락문화 N N N N N 922 -11 5 -1.18 347585830 378489 24.73 932 950 899 1212 654 933 918.35 0.00 0 0 1010 971 931 892 852 991 912 500 279 500 670 1 1 100000000 922 14.87 0.71 12 0.38 62.00 1302.00 1060 20231201 -13.02 684 20240909 34.80 1017 -9.34 20240102 684 34.80 20240909 1043 -11.60 20231222 684 34.80 20240909 0.38 N 033830 500 500 억 0 N N 0 N 00 N
8 20241210 100413 57 100.00 KOSDAQ 오락문화 N N N N N 929 -4 5 -0.43 304855459 332310 21.71 932 950 899 1212 654 933 917.38 0.00 0 0 1010 971 931 892 852 991 912 500 279 500 670 1 1 100000000 929 14.98 0.71 12 0.33 62.00 1302.00 1060 20231201 -12.36 684 20240909 35.82 1017 -8.65 20240102 684 35.82 20240909 1043 -10.93 20231222 684 35.82 20240909 0.38 N 033830 500 500 억 0 N N 0 N 00 N
9 20241210 090416 57 100.00 KOSDAQ 오락문화 N N N N N 933 0 3 0.00 49475748 52623 3.44 932 950 932 1212 654 933 940.19 0.00 0 0 1010 971 931 892 852 991 912 500 279 500 670 1 1 100000000 933 15.05 0.72 12 0.05 62.00 1302.00 1060 20231201 -11.98 684 20240909 36.40 1017 -8.26 20240102 684 36.40 20240909 1043 -10.55 20231222 684 36.40 20240909 0.38 N 033830 500 500 억 0 N N 0 N 00 N
10 20241209 160411 57 100.00 KOSDAQ 오락문화 N N N N N 933 61 2 7.00 1412668015 1521604 198.22 918 970 891 1133 611 872 928.45 0.00 0 -1309 944 908 864 828 784 926 846 500 261 500 620 1 1 100000000 933 15.05 0.72 12 1.52 62.00 1302.00 1060 20231201 -11.98 684 20240909 36.40 1017 -8.26 20240102 684 36.40 20240909 1043 -10.55 20231222 684 36.40 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
11 20241209 150414 57 100.00 KOSDAQ 오락문화 N N N N N 928 56 2 6.42 1292665471 1393385 181.51 918 970 891 1133 611 872 927.81 0.00 0 -1309 944 908 864 828 784 926 846 500 261 500 620 1 1 100000000 928 14.97 0.71 12 1.39 62.00 1302.00 1060 20231201 -12.45 684 20240909 35.67 1017 -8.75 20240102 684 35.67 20240909 1043 -11.03 20231222 684 35.67 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N
12 20241209 140413 57 100.00 KOSDAQ 오락문화 N N N N N 912 40 2 4.59 1171668822 1260980 164.26 918 970 891 1133 611 872 929.28 0.00 0 495 944 908 864 828 784 926 846 500 261 500 620 1 1 100000000 912 14.71 0.70 12 1.26 62.00 1302.00 1060 20231201 -13.96 684 20240909 33.33 1017 -10.32 20240102 684 33.33 20240909 1043 -12.56 20231222 684 33.33 20240909 0.41 N 033830 500 500 억 0 N N 0 N 00 N