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
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
20241210,160444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4370,-10,5,-0.23,77830396170,17020860,141.64,4535,5010,4070,5690,3070,4380,4572.79,1.37,-51385,-73066,4833,4606,4153,3926,3473,4720,4040,420,1310,1000,2620,5,1,42000000,1835,-43.70,0.75,12,40.53,-100.00,5796.00,6580,20240207,-33.59,2525,20240805,73.07,6580,-33.59,20240207,2525,73.07,20240805,6580,-33.59,20240207,2525,73.07,20240805,1.58,N,040300,1000,420 억,,57589,N,N,0,N,00,N
20241210,150445,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4365,-15,5,-0.34,76252931640,16659845,138.63,4535,5010,4070,5690,3070,4380,4577.12,1.21,-58206,-79768,4833,4606,4153,3926,3473,4720,4040,420,1310,1000,2620,5,1,42000000,1833,-43.65,0.75,12,39.67,-100.00,5796.00,6580,20240207,-33.66,2525,20240805,72.87,6580,-33.66,20240207,2525,72.87,20240805,6580,-33.66,20240207,2525,72.87,20240805,1.58,N,040300,1000,420 억,,50768,N,N,0,N,00,N
20241210,140444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4215,-165,5,-3.77,64501239110,14008666,116.57,4535,5010,4070,5690,3070,4380,4604.48,2.68,3720,-17961,4833,4606,4153,3926,3473,4720,4040,420,1310,1000,2620,5,1,42000000,1770,-42.15,0.73,12,33.35,-100.00,5796.00,6580,20240207,-35.94,2525,20240805,66.93,6580,-35.94,20240207,2525,66.93,20240805,6580,-35.94,20240207,2525,66.93,20240805,1.58,N,040300,1000,420 억,,112694,N,N,0,N,00,N
20241210,130443,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4180,-200,5,-4.57,63034045445,13659832,113.67,4535,5010,4070,5690,3070,4380,4614.66,2.17,-18031,-39712,4833,4606,4153,3926,3473,4720,4040,420,1310,1000,2620,5,1,42000000,1756,-41.80,0.72,12,32.52,-100.00,5796.00,6580,20240207,-36.47,2525,20240805,65.54,6580,-36.47,20240207,2525,65.54,20240805,6580,-36.47,20240207,2525,65.54,20240805,1.58,N,040300,1000,420 억,,90943,N,N,0,N,00,N
20241210,120444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4415,35,2,0.80,56709992500,12160489,101.19,4535,5010,4330,5690,3070,4380,4663.60,1.77,-34457,-56144,4833,4606,4153,3926,3473,4720,4040,420,1310,1000,2620,5,1,42000000,1854,-44.15,0.76,12,28.95,-100.00,5796.00,6580,20240207,-32.90,2525,20240805,74.85,6580,-32.90,20240207,2525,74.85,20240805,6580,-32.90,20240207,2525,74.85,20240805,1.58,N,040300,1000,420 억,,74517,N,N,0,N,00,N
20241210,110443,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4660,280,2,6.39,50613527860,10826402,90.09,4535,5010,4330,5690,3070,4380,4675.17,1.54,-44118,-65805,4833,4606,4153,3926,3473,4720,4040,420,1310,1000,2620,5,1,42000000,1957,-46.60,0.80,12,25.78,-100.00,5796.00,6580,20240207,-29.18,2525,20240805,84.55,6580,-29.18,20240207,2525,84.55,20240805,6580,-29.18,20240207,2525,84.55,20240805,1.58,N,040300,1000,420 억,,64856,N,N,0,N,00,N
20241210,100443,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4655,275,2,6.28,44613142375,9533162,79.33,4535,5010,4330,5690,3070,4380,4679.98,1.97,-26119,-47806,4833,4606,4153,3926,3473,4720,4040,420,1310,1000,2620,5,1,42000000,1955,-46.55,0.80,12,22.70,-100.00,5796.00,6580,20240207,-29.26,2525,20240805,84.36,6580,-29.26,20240207,2525,84.36,20240805,6580,-29.26,20240207,2525,84.36,20240805,1.58,N,040300,1000,420 억,,82855,N,N,0,N,00,N
20241210,090447,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4985,605,2,13.81,11353694055,2379191,19.80,4535,4985,4515,5690,3070,4380,4773.08,2.84,10219,-11456,4833,4606,4153,3926,3473,4720,4040,420,1310,1000,2620,5,1,42000000,2094,-49.85,0.86,12,5.66,-100.00,5796.00,6580,20240207,-24.24,2525,20240805,97.43,6580,-24.24,20240207,2525,97.43,20240805,6580,-24.24,20240207,2525,97.43,20240805,1.58,N,040300,1000,420 억,,119193,Y,N,0,N,00,N
20241209,160442,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4380,1010,1,29.97,50003721760,12005076,170.74,3705,4380,3700,4380,2360,3370,4168.26,2.59,-63023,-49796,3836,3602,3386,3152,2936,3720,3270,420,1010,1000,2020,5,1,42000000,1840,-43.80,0.76,12,28.58,-100.00,5796.00,6580,20240207,-33.43,2525,20240805,73.47,6580,-33.43,20240207,2525,73.47,20240805,6580,-33.43,20240207,2525,73.47,20240805,1.65,N,040300,1000,420 억,,108974,N,N,0,N,00,N
20241209,150444,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4360,990,2,29.38,47073731375,11335808,161.22,3705,4365,3700,4380,2360,3370,4156.01,2.59,-63023,-56105,3836,3602,3386,3152,2936,3720,3270,420,1010,1000,2020,5,1,42000000,1831,-43.60,0.75,12,26.99,-100.00,5796.00,6580,20240207,-33.74,2525,20240805,72.67,6580,-33.74,20240207,2525,72.67,20240805,6580,-33.74,20240207,2525,72.67,20240805,1.65,N,040300,1000,420 억,,108974,N,N,0,N,00,N
20241209,140443,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4295,925,2,27.45,41554431620,10049428,142.92,3705,4325,3700,4380,2360,3370,4138.70,2.80,-54605,-47666,3836,3602,3386,3152,2936,3720,3270,420,1010,1000,2020,5,1,42000000,1804,-42.95,0.74,12,23.93,-100.00,5796.00,6580,20240207,-34.73,2525,20240805,70.10,6580,-34.73,20240207,2525,70.10,20240805,6580,-34.73,20240207,2525,70.10,20240805,1.65,N,040300,1000,420 억,,117392,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 160444 57 100.00 KOSDAQ 오락문화 N N N N N 4370 -10 5 -0.23 77830396170 17020860 141.64 4535 5010 4070 5690 3070 4380 4572.79 1.37 -51385 -73066 4833 4606 4153 3926 3473 4720 4040 420 1310 1000 2620 5 1 42000000 1835 -43.70 0.75 12 40.53 -100.00 5796.00 6580 20240207 -33.59 2525 20240805 73.07 6580 -33.59 20240207 2525 73.07 20240805 6580 -33.59 20240207 2525 73.07 20240805 1.58 N 040300 1000 420 억 57589 N N 0 N 00 N
3 20241210 150445 57 100.00 KOSDAQ 오락문화 N N N N N 4365 -15 5 -0.34 76252931640 16659845 138.63 4535 5010 4070 5690 3070 4380 4577.12 1.21 -58206 -79768 4833 4606 4153 3926 3473 4720 4040 420 1310 1000 2620 5 1 42000000 1833 -43.65 0.75 12 39.67 -100.00 5796.00 6580 20240207 -33.66 2525 20240805 72.87 6580 -33.66 20240207 2525 72.87 20240805 6580 -33.66 20240207 2525 72.87 20240805 1.58 N 040300 1000 420 억 50768 N N 0 N 00 N
4 20241210 140444 57 100.00 KOSDAQ 오락문화 N N N N N 4215 -165 5 -3.77 64501239110 14008666 116.57 4535 5010 4070 5690 3070 4380 4604.48 2.68 3720 -17961 4833 4606 4153 3926 3473 4720 4040 420 1310 1000 2620 5 1 42000000 1770 -42.15 0.73 12 33.35 -100.00 5796.00 6580 20240207 -35.94 2525 20240805 66.93 6580 -35.94 20240207 2525 66.93 20240805 6580 -35.94 20240207 2525 66.93 20240805 1.58 N 040300 1000 420 억 112694 N N 0 N 00 N
5 20241210 130443 57 100.00 KOSDAQ 오락문화 N N N N N 4180 -200 5 -4.57 63034045445 13659832 113.67 4535 5010 4070 5690 3070 4380 4614.66 2.17 -18031 -39712 4833 4606 4153 3926 3473 4720 4040 420 1310 1000 2620 5 1 42000000 1756 -41.80 0.72 12 32.52 -100.00 5796.00 6580 20240207 -36.47 2525 20240805 65.54 6580 -36.47 20240207 2525 65.54 20240805 6580 -36.47 20240207 2525 65.54 20240805 1.58 N 040300 1000 420 억 90943 N N 0 N 00 N
6 20241210 120444 57 100.00 KOSDAQ 오락문화 N N N N N 4415 35 2 0.80 56709992500 12160489 101.19 4535 5010 4330 5690 3070 4380 4663.60 1.77 -34457 -56144 4833 4606 4153 3926 3473 4720 4040 420 1310 1000 2620 5 1 42000000 1854 -44.15 0.76 12 28.95 -100.00 5796.00 6580 20240207 -32.90 2525 20240805 74.85 6580 -32.90 20240207 2525 74.85 20240805 6580 -32.90 20240207 2525 74.85 20240805 1.58 N 040300 1000 420 억 74517 N N 0 N 00 N
7 20241210 110443 57 100.00 KOSDAQ 오락문화 N N N N N 4660 280 2 6.39 50613527860 10826402 90.09 4535 5010 4330 5690 3070 4380 4675.17 1.54 -44118 -65805 4833 4606 4153 3926 3473 4720 4040 420 1310 1000 2620 5 1 42000000 1957 -46.60 0.80 12 25.78 -100.00 5796.00 6580 20240207 -29.18 2525 20240805 84.55 6580 -29.18 20240207 2525 84.55 20240805 6580 -29.18 20240207 2525 84.55 20240805 1.58 N 040300 1000 420 억 64856 N N 0 N 00 N
8 20241210 100443 57 100.00 KOSDAQ 오락문화 N N N N N 4655 275 2 6.28 44613142375 9533162 79.33 4535 5010 4330 5690 3070 4380 4679.98 1.97 -26119 -47806 4833 4606 4153 3926 3473 4720 4040 420 1310 1000 2620 5 1 42000000 1955 -46.55 0.80 12 22.70 -100.00 5796.00 6580 20240207 -29.26 2525 20240805 84.36 6580 -29.26 20240207 2525 84.36 20240805 6580 -29.26 20240207 2525 84.36 20240805 1.58 N 040300 1000 420 억 82855 N N 0 N 00 N
9 20241210 090447 57 100.00 KOSDAQ 오락문화 N N N N N 4985 605 2 13.81 11353694055 2379191 19.80 4535 4985 4515 5690 3070 4380 4773.08 2.84 10219 -11456 4833 4606 4153 3926 3473 4720 4040 420 1310 1000 2620 5 1 42000000 2094 -49.85 0.86 12 5.66 -100.00 5796.00 6580 20240207 -24.24 2525 20240805 97.43 6580 -24.24 20240207 2525 97.43 20240805 6580 -24.24 20240207 2525 97.43 20240805 1.58 N 040300 1000 420 억 119193 Y N 0 N 00 N
10 20241209 160442 57 100.00 KOSDAQ 오락문화 N N N N N 4380 1010 1 29.97 50003721760 12005076 170.74 3705 4380 3700 4380 2360 3370 4168.26 2.59 -63023 -49796 3836 3602 3386 3152 2936 3720 3270 420 1010 1000 2020 5 1 42000000 1840 -43.80 0.76 12 28.58 -100.00 5796.00 6580 20240207 -33.43 2525 20240805 73.47 6580 -33.43 20240207 2525 73.47 20240805 6580 -33.43 20240207 2525 73.47 20240805 1.65 N 040300 1000 420 억 108974 N N 0 N 00 N
11 20241209 150444 57 100.00 KOSDAQ 오락문화 N N N N N 4360 990 2 29.38 47073731375 11335808 161.22 3705 4365 3700 4380 2360 3370 4156.01 2.59 -63023 -56105 3836 3602 3386 3152 2936 3720 3270 420 1010 1000 2020 5 1 42000000 1831 -43.60 0.75 12 26.99 -100.00 5796.00 6580 20240207 -33.74 2525 20240805 72.67 6580 -33.74 20240207 2525 72.67 20240805 6580 -33.74 20240207 2525 72.67 20240805 1.65 N 040300 1000 420 억 108974 N N 0 N 00 N
12 20241209 140443 57 100.00 KOSDAQ 오락문화 N N N N N 4295 925 2 27.45 41554431620 10049428 142.92 3705 4325 3700 4380 2360 3370 4138.70 2.80 -54605 -47666 3836 3602 3386 3152 2936 3720 3270 420 1010 1000 2020 5 1 42000000 1804 -42.95 0.74 12 23.93 -100.00 5796.00 6580 20240207 -34.73 2525 20240805 70.10 6580 -34.73 20240207 2525 70.10 20240805 6580 -34.73 20240207 2525 70.10 20240805 1.65 N 040300 1000 420 억 117392 N N 0 N 00 N