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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160542,58,100.00,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,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241128,150551,58,100.00,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,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241128,140550,58,100.00,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,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241128,130548,58,100.00,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,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241128,120551,58,100.00,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,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241128,110553,58,100.00,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,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241128,100551,58,100.00,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,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241128,090549,58,100.00,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,-1849.00,10941.00,5400,20231121,0.00,5400,20231121,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231128,5400,0.00,20231128,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241127,160536,58,100.00,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,-1849.00,10941.00,5400,20231120,0.00,5400,20231120,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241127,150546,58,100.00,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,-1849.00,10941.00,5400,20231120,0.00,5400,20231120,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N
20241127,140545,58,100.00,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,-1849.00,10941.00,5400,20231120,0.00,5400,20231120,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231127,5400,0.00,20231127,0.43,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 20241128 160542 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 20231121 0.00 5400 20231121 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231128 5400 0.00 20231128 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
3 20241128 150551 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 20231121 0.00 5400 20231121 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231128 5400 0.00 20231128 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
4 20241128 140550 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 20231121 0.00 5400 20231121 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231128 5400 0.00 20231128 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
5 20241128 130548 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 20231121 0.00 5400 20231121 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231128 5400 0.00 20231128 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
6 20241128 120551 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 20231121 0.00 5400 20231121 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231128 5400 0.00 20231128 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
7 20241128 110553 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 20231121 0.00 5400 20231121 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231128 5400 0.00 20231128 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
8 20241128 100551 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 20231121 0.00 5400 20231121 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231128 5400 0.00 20231128 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
9 20241128 090549 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 20231121 0.00 5400 20231121 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231128 5400 0.00 20231128 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
10 20241127 160536 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 20231120 0.00 5400 20231120 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231127 5400 0.00 20231127 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
11 20241127 150546 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 20231120 0.00 5400 20231120 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231127 5400 0.00 20231127 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N
12 20241127 140545 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 20231120 0.00 5400 20231120 0.00 5400 0.00 20240102 5400 0.00 20240102 5400 0.00 20231127 5400 0.00 20231127 0.43 N 047820 5000 1222 억 0 N N 0 N 00 N