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
047820/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
20241210,160505,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231201,0.00,5400,20231201,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241210,150507,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231201,0.00,5400,20231201,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241210,140507,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231201,0.00,5400,20231201,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241210,130505,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231201,0.00,5400,20231201,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241210,120506,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231201,0.00,5400,20231201,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241210,110505,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231201,0.00,5400,20231201,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241210,100506,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231201,0.00,5400,20231201,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241210,090509,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231201,0.00,5400,20231201,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241209,160504,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231130,0.00,5400,20231130,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241209,150507,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231130,0.00,5400,20231130,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241209,140505,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231130,0.00,5400,20231130,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231211,5400,0.00,20231211,0.43,N,047820,5000,1222 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 160505 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231201 0.00 5400 20231201 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
3 20241210 150507 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231201 0.00 5400 20231201 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
4 20241210 140507 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231201 0.00 5400 20231201 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
5 20241210 130505 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231201 0.00 5400 20231201 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
6 20241210 120506 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231201 0.00 5400 20231201 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
7 20241210 110505 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231201 0.00 5400 20231201 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
8 20241210 100506 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231201 0.00 5400 20231201 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
9 20241210 090509 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231201 0.00 5400 20231201 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
10 20241209 160504 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231130 0.00 5400 20231130 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
11 20241209 150507 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231130 0.00 5400 20231130 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
12 20241209 140505 58 100.00 KOSDAQ 오락문화 N N N N N 5400 0 3 0.00 0 0 0.00 0 0 0 7020 3780 5400 0.00 0.00 0 0 5400 5400 5400 5400 5400 5400 5400 1223 1620 5000 0 10 1 24453930 1321 -2.92 0.49 12 0.00 -1849.00 10941.00 5400 20231130 0.00 5400 20231130 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231211 5400 0.00 20231211 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N