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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160508,58,100.00,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,-1849.00,10941.00,5400,20231114,0.00,5400,20231114,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231121,5400,0.00,20231121,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241121,150518,58,100.00,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,-1849.00,10941.00,5400,20231114,0.00,5400,20231114,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231121,5400,0.00,20231121,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241121,140518,58,100.00,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,-1849.00,10941.00,5400,20231114,0.00,5400,20231114,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231121,5400,0.00,20231121,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241121,130513,58,100.00,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,-1849.00,10941.00,5400,20231114,0.00,5400,20231114,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231121,5400,0.00,20231121,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241121,120514,58,100.00,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,-1849.00,10941.00,5400,20231114,0.00,5400,20231114,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231121,5400,0.00,20231121,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241121,110513,58,100.00,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,-1849.00,10941.00,5400,20231114,0.00,5400,20231114,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231121,5400,0.00,20231121,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241121,100517,58,100.00,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,-1849.00,10941.00,5400,20231114,0.00,5400,20231114,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231121,5400,0.00,20231121,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241121,090516,58,100.00,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,-1849.00,10941.00,5400,20231114,0.00,5400,20231114,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231121,5400,0.00,20231121,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241120,160511,58,100.00,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,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241120,150519,58,100.00,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,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241120,140518,58,100.00,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,-1849.00,10941.00,5400,20231113,0.00,5400,20231113,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
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 20241121 160508 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 20231114 0.00 5400 20231114 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231121 5400 0.00 20231121 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
3 20241121 150518 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 20231114 0.00 5400 20231114 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231121 5400 0.00 20231121 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
4 20241121 140518 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 20231114 0.00 5400 20231114 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231121 5400 0.00 20231121 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
5 20241121 130513 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 20231114 0.00 5400 20231114 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231121 5400 0.00 20231121 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
6 20241121 120514 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 20231114 0.00 5400 20231114 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231121 5400 0.00 20231121 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
7 20241121 110513 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 20231114 0.00 5400 20231114 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231121 5400 0.00 20231121 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
8 20241121 100517 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 20231114 0.00 5400 20231114 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231121 5400 0.00 20231121 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
9 20241121 090516 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 20231114 0.00 5400 20231114 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231121 5400 0.00 20231121 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
10 20241120 160511 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 20231113 0.00 5400 20231113 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
11 20241120 150519 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 20231113 0.00 5400 20231113 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
12 20241120 140518 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 20231113 0.00 5400 20231113 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