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
204630/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
20241210,160916,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241210,150917,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241210,140917,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241210,130917,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241210,120917,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241210,110916,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241210,100917,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241210,090923,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241209,160914,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241209,150915,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N
20241209,140916,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,13920,20231205,-66.59,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 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 160916 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
3 20241210 150917 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
4 20241210 140917 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
5 20241210 130917 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
6 20241210 120917 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
7 20241210 110916 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
8 20241210 100917 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
9 20241210 090923 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
10 20241209 160914 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
11 20241209 150915 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N
12 20241209 140916 58 100.00 KOSDAQ 오락문화 N N N N N 4650 0 3 0.00 0 0 0.00 0 0 0 6980 2325 4650 0.00 0.00 0 0 4650 4650 4650 4650 4650 4650 4650 25 2330 500 0 5 1 5089941 237 -0.40 0.37 12 0.00 -11689.00 12448.00 13920 20231205 -66.59 4410 20240408 5.44 13290 -65.01 20240221 4410 5.44 20240408 4650 0.00 20240802 147 3063.27 20240408 0.00 N 204630 500 25 억 0 N N 0 N 00 N