ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
047820/price/prices-20241101.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
20241118,160455,58,100.00,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,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241118,150459,58,100.00,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,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241118,140500,58,100.00,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,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241118,130458,58,100.00,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,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241118,120501,58,100.00,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,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241118,110459,58,100.00,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,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241118,100457,58,100.00,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,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241118,090454,58,100.00,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,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241115,160509,58,100.00,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,-1849.00,10941.00,5400,20231108,0.00,5400,20231108,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231115,5400,0.00,20231115,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241115,150520,58,100.00,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,-1849.00,10941.00,5400,20231108,0.00,5400,20231108,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231115,5400,0.00,20231115,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241115,140517,58,100.00,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,-1849.00,10941.00,5400,20231108,0.00,5400,20231108,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231115,5400,0.00,20231115,0.43,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 20241118 160455 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 20231109 0.00 5400 20231109 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231120 5400 0.00 20231120 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
3 20241118 150459 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 20231109 0.00 5400 20231109 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231120 5400 0.00 20231120 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
4 20241118 140500 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 20231109 0.00 5400 20231109 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231120 5400 0.00 20231120 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
5 20241118 130458 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 20231109 0.00 5400 20231109 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231120 5400 0.00 20231120 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
6 20241118 120501 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 20231109 0.00 5400 20231109 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231120 5400 0.00 20231120 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
7 20241118 110459 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 20231109 0.00 5400 20231109 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231120 5400 0.00 20231120 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
8 20241118 100457 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 20231109 0.00 5400 20231109 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231120 5400 0.00 20231120 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
9 20241118 090454 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 20231109 0.00 5400 20231109 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231120 5400 0.00 20231120 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
10 20241115 160509 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 20231108 0.00 5400 20231108 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231115 5400 0.00 20231115 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
11 20241115 150520 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 20231108 0.00 5400 20231108 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231115 5400 0.00 20231115 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
12 20241115 140517 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 20231108 0.00 5400 20231108 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231115 5400 0.00 20231115 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N