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
039340/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
20241210,160440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6030,10,2,0.17,2375325930,393902,129.89,6040,6420,5980,7820,4220,6020,6030.25,4.63,83213,83459,6086,6052,5996,5962,5906,6070,5980,115,1800,500,4090,10,1,23000000,1387,12.94,0.76,12,1.71,466.00,7981.00,6760,20240405,-10.80,4930,20240805,22.31,6760,-10.80,20240405,4930,22.31,20240805,6760,-10.80,20240405,4930,22.31,20240805,0.25,N,039340,500,115 억,,521407,N,N,0,N,00,N
20241210,150441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6090,70,2,1.16,2277707590,377750,124.56,6040,6420,5980,7820,4220,6020,6029.67,4.61,81057,80113,6086,6052,5996,5962,5906,6070,5980,115,1800,500,4090,10,1,23000000,1401,13.07,0.76,12,1.64,466.00,7981.00,6760,20240405,-9.91,4930,20240805,23.53,6760,-9.91,20240405,4930,23.53,20240805,6760,-9.91,20240405,4930,23.53,20240805,0.25,N,039340,500,115 억,,519251,N,N,0,N,00,N
20241210,140441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6000,-20,5,-0.33,1251705010,207003,68.26,6040,6420,5990,7820,4220,6020,6046.80,4.35,52394,52317,6086,6052,5996,5962,5906,6070,5980,115,1800,500,4090,10,1,23000000,1380,12.88,0.75,12,0.90,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6760,-11.24,20240405,4930,21.70,20240805,6760,-11.24,20240405,4930,21.70,20240805,0.25,N,039340,500,115 억,,490588,N,N,0,N,00,N
20241210,130440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6080,60,2,1.00,456161880,74523,24.57,6040,6420,6040,7820,4220,6020,6121.09,4.12,26340,26262,6086,6052,5996,5962,5906,6070,5980,115,1800,500,4090,10,1,23000000,1398,13.05,0.76,12,0.32,466.00,7981.00,6760,20240405,-10.06,4930,20240805,23.33,6760,-10.06,20240405,4930,23.33,20240805,6760,-10.06,20240405,4930,23.33,20240805,0.25,N,039340,500,115 억,,464534,N,N,0,N,00,N
20241210,120440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6080,60,2,1.00,200019020,32785,10.81,6040,6160,6040,7820,4220,6020,6100.93,4.02,15168,13547,6086,6052,5996,5962,5906,6070,5980,115,1800,500,4090,10,1,23000000,1398,13.05,0.76,12,0.14,466.00,7981.00,6760,20240405,-10.06,4930,20240805,23.33,6760,-10.06,20240405,4930,23.33,20240805,6760,-10.06,20240405,4930,23.33,20240805,0.25,N,039340,500,115 억,,453362,N,N,0,N,00,N
20241210,110439,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6120,100,2,1.66,181538980,29750,9.81,6040,6160,6040,7820,4220,6020,6102.15,4.00,13072,13072,6086,6052,5996,5962,5906,6070,5980,115,1800,500,4090,10,1,23000000,1408,13.13,0.77,12,0.13,466.00,7981.00,6760,20240405,-9.47,4930,20240805,24.14,6760,-9.47,20240405,4930,24.14,20240805,6760,-9.47,20240405,4930,24.14,20240805,0.25,N,039340,500,115 억,,451266,N,N,0,N,00,N
20241210,100440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6100,80,2,1.33,109054070,17841,5.88,6040,6160,6040,7820,4220,6020,6112.55,3.91,3021,2984,6086,6052,5996,5962,5906,6070,5980,115,1800,500,4090,10,1,23000000,1403,13.09,0.76,12,0.08,466.00,7981.00,6760,20240405,-9.76,4930,20240805,23.73,6760,-9.76,20240405,4930,23.73,20240805,6760,-9.76,20240405,4930,23.73,20240805,0.25,N,039340,500,115 억,,441215,N,N,0,N,00,N
20241210,090443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6130,110,2,1.83,8385970,1377,0.45,6040,6130,6040,7820,4220,6020,6090.03,3.91,2423,857,6086,6052,5996,5962,5906,6070,5980,115,1800,500,4090,10,1,23000000,1410,13.15,0.77,12,0.01,466.00,7981.00,6760,20240405,-9.32,4930,20240805,24.34,6760,-9.32,20240405,4930,24.34,20240805,6760,-9.32,20240405,4930,24.34,20240805,0.25,N,039340,500,115 억,,440617,N,N,0,N,00,N
20241209,160438,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6020,40,2,0.67,1815375450,302884,110.55,5980,6030,5940,7770,4190,5980,5993.63,3.89,13248,13295,6120,6050,5980,5910,5840,6015,5875,115,1790,500,4060,10,1,23000000,1385,12.92,0.75,12,1.32,466.00,7981.00,6760,20240405,-10.95,4930,20240805,22.11,6760,-10.95,20240405,4930,22.11,20240805,6760,-10.95,20240405,4930,22.11,20240805,0.27,N,039340,500,115 억,,438147,N,N,0,N,00,N
20241209,150441,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,6000,20,2,0.33,1803270470,300870,109.82,5980,6030,5940,7770,4190,5980,5993.52,3.89,13277,13151,6120,6050,5980,5910,5840,6015,5875,115,1790,500,4060,10,1,23000000,1380,12.88,0.75,12,1.31,466.00,7981.00,6760,20240405,-11.24,4930,20240805,21.70,6760,-11.24,20240405,4930,21.70,20240805,6760,-11.24,20240405,4930,21.70,20240805,0.27,N,039340,500,115 억,,438176,N,N,0,N,00,N
20241209,140440,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,5960,-20,5,-0.33,1647837610,274949,100.36,5980,6030,5940,7770,4190,5980,5993.25,3.89,13198,13108,6120,6050,5980,5910,5840,6015,5875,115,1790,500,4060,10,1,23000000,1371,12.79,0.75,12,1.20,466.00,7981.00,6760,20240405,-11.83,4930,20240805,20.89,6760,-11.83,20240405,4930,20.89,20240805,6760,-11.83,20240405,4930,20.89,20240805,0.27,N,039340,500,115 억,,438097,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 160440 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6030 10 2 0.17 2375325930 393902 129.89 6040 6420 5980 7820 4220 6020 6030.25 4.63 83213 83459 6086 6052 5996 5962 5906 6070 5980 115 1800 500 4090 10 1 23000000 1387 12.94 0.76 12 1.71 466.00 7981.00 6760 20240405 -10.80 4930 20240805 22.31 6760 -10.80 20240405 4930 22.31 20240805 6760 -10.80 20240405 4930 22.31 20240805 0.25 N 039340 500 115 억 521407 N N 0 N 00 N
3 20241210 150441 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6090 70 2 1.16 2277707590 377750 124.56 6040 6420 5980 7820 4220 6020 6029.67 4.61 81057 80113 6086 6052 5996 5962 5906 6070 5980 115 1800 500 4090 10 1 23000000 1401 13.07 0.76 12 1.64 466.00 7981.00 6760 20240405 -9.91 4930 20240805 23.53 6760 -9.91 20240405 4930 23.53 20240805 6760 -9.91 20240405 4930 23.53 20240805 0.25 N 039340 500 115 억 519251 N N 0 N 00 N
4 20241210 140441 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6000 -20 5 -0.33 1251705010 207003 68.26 6040 6420 5990 7820 4220 6020 6046.80 4.35 52394 52317 6086 6052 5996 5962 5906 6070 5980 115 1800 500 4090 10 1 23000000 1380 12.88 0.75 12 0.90 466.00 7981.00 6760 20240405 -11.24 4930 20240805 21.70 6760 -11.24 20240405 4930 21.70 20240805 6760 -11.24 20240405 4930 21.70 20240805 0.25 N 039340 500 115 억 490588 N N 0 N 00 N
5 20241210 130440 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6080 60 2 1.00 456161880 74523 24.57 6040 6420 6040 7820 4220 6020 6121.09 4.12 26340 26262 6086 6052 5996 5962 5906 6070 5980 115 1800 500 4090 10 1 23000000 1398 13.05 0.76 12 0.32 466.00 7981.00 6760 20240405 -10.06 4930 20240805 23.33 6760 -10.06 20240405 4930 23.33 20240805 6760 -10.06 20240405 4930 23.33 20240805 0.25 N 039340 500 115 억 464534 N N 0 N 00 N
6 20241210 120440 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6080 60 2 1.00 200019020 32785 10.81 6040 6160 6040 7820 4220 6020 6100.93 4.02 15168 13547 6086 6052 5996 5962 5906 6070 5980 115 1800 500 4090 10 1 23000000 1398 13.05 0.76 12 0.14 466.00 7981.00 6760 20240405 -10.06 4930 20240805 23.33 6760 -10.06 20240405 4930 23.33 20240805 6760 -10.06 20240405 4930 23.33 20240805 0.25 N 039340 500 115 억 453362 N N 0 N 00 N
7 20241210 110439 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6120 100 2 1.66 181538980 29750 9.81 6040 6160 6040 7820 4220 6020 6102.15 4.00 13072 13072 6086 6052 5996 5962 5906 6070 5980 115 1800 500 4090 10 1 23000000 1408 13.13 0.77 12 0.13 466.00 7981.00 6760 20240405 -9.47 4930 20240805 24.14 6760 -9.47 20240405 4930 24.14 20240805 6760 -9.47 20240405 4930 24.14 20240805 0.25 N 039340 500 115 억 451266 N N 0 N 00 N
8 20241210 100440 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6100 80 2 1.33 109054070 17841 5.88 6040 6160 6040 7820 4220 6020 6112.55 3.91 3021 2984 6086 6052 5996 5962 5906 6070 5980 115 1800 500 4090 10 1 23000000 1403 13.09 0.76 12 0.08 466.00 7981.00 6760 20240405 -9.76 4930 20240805 23.73 6760 -9.76 20240405 4930 23.73 20240805 6760 -9.76 20240405 4930 23.73 20240805 0.25 N 039340 500 115 억 441215 N N 0 N 00 N
9 20241210 090443 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6130 110 2 1.83 8385970 1377 0.45 6040 6130 6040 7820 4220 6020 6090.03 3.91 2423 857 6086 6052 5996 5962 5906 6070 5980 115 1800 500 4090 10 1 23000000 1410 13.15 0.77 12 0.01 466.00 7981.00 6760 20240405 -9.32 4930 20240805 24.34 6760 -9.32 20240405 4930 24.34 20240805 6760 -9.32 20240405 4930 24.34 20240805 0.25 N 039340 500 115 억 440617 N N 0 N 00 N
10 20241209 160438 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6020 40 2 0.67 1815375450 302884 110.55 5980 6030 5940 7770 4190 5980 5993.63 3.89 13248 13295 6120 6050 5980 5910 5840 6015 5875 115 1790 500 4060 10 1 23000000 1385 12.92 0.75 12 1.32 466.00 7981.00 6760 20240405 -10.95 4930 20240805 22.11 6760 -10.95 20240405 4930 22.11 20240805 6760 -10.95 20240405 4930 22.11 20240805 0.27 N 039340 500 115 억 438147 N N 0 N 00 N
11 20241209 150441 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 6000 20 2 0.33 1803270470 300870 109.82 5980 6030 5940 7770 4190 5980 5993.52 3.89 13277 13151 6120 6050 5980 5910 5840 6015 5875 115 1790 500 4060 10 1 23000000 1380 12.88 0.75 12 1.31 466.00 7981.00 6760 20240405 -11.24 4930 20240805 21.70 6760 -11.24 20240405 4930 21.70 20240805 6760 -11.24 20240405 4930 21.70 20240805 0.27 N 039340 500 115 억 438176 N N 0 N 00 N
12 20241209 140440 55 60.00 KOSDAQ 오락문화 N N N Y 60 N 5960 -20 5 -0.33 1647837610 274949 100.36 5980 6030 5940 7770 4190 5980 5993.25 3.89 13198 13108 6120 6050 5980 5910 5840 6015 5875 115 1790 500 4060 10 1 23000000 1371 12.79 0.75 12 1.20 466.00 7981.00 6760 20240405 -11.83 4930 20240805 20.89 6760 -11.83 20240405 4930 20.89 20240805 6760 -11.83 20240405 4930 20.89 20240805 0.27 N 039340 500 115 억 438097 N N 0 N 00 N