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
035620/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
20241121,160423,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,439,0,3,0.00,17550650,40152,149.40,439,440,436,570,308,439,437.10,0.58,0,-1424,447,443,439,435,431,441,433,372,131,500,300,1,1,74439675,327,-2.45,0.44,12,0.05,-179.00,992.00,848,20240103,-48.23,422,20240805,4.03,848,-48.23,20240103,422,4.03,20240805,848,-48.23,20240103,422,4.03,20240805,0.01,N,035620,500,372 억,,434405,N,N,0,N,00,N
20241121,150431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,437,-2,5,-0.46,17257471,39483,146.91,439,440,436,570,308,439,437.09,0.58,0,-1352,447,443,439,435,431,441,433,372,131,500,300,1,1,74439675,325,-2.44,0.44,12,0.05,-179.00,992.00,848,20240103,-48.47,422,20240805,3.55,848,-48.47,20240103,422,3.55,20240805,848,-48.47,20240103,422,3.55,20240805,0.01,N,035620,500,372 억,,434405,N,N,0,N,00,N
20241121,140430,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,440,1,2,0.23,15058259,34459,128.22,439,440,436,570,308,439,436.99,0.58,0,-1316,447,443,439,435,431,441,433,372,131,500,300,1,1,74439675,328,-2.46,0.44,12,0.05,-179.00,992.00,848,20240103,-48.11,422,20240805,4.27,848,-48.11,20240103,422,4.27,20240805,848,-48.11,20240103,422,4.27,20240805,0.01,N,035620,500,372 억,,434405,N,N,0,N,00,N
20241121,130426,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,-1,5,-0.23,4659300,10632,39.56,439,440,436,570,308,439,438.23,0.58,0,-1274,447,443,439,435,431,441,433,372,131,500,300,1,1,74439675,326,-2.45,0.44,12,0.01,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,434405,N,N,0,N,00,N
20241121,120426,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,439,0,3,0.00,3359878,7671,28.54,439,439,436,570,308,439,438.00,0.58,0,-1135,447,443,439,435,431,441,433,372,131,500,300,1,1,74439675,327,-2.45,0.44,12,0.01,-179.00,992.00,848,20240103,-48.23,422,20240805,4.03,848,-48.23,20240103,422,4.03,20240805,848,-48.23,20240103,422,4.03,20240805,0.01,N,035620,500,372 억,,434405,N,N,0,N,00,N
20241121,110425,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,439,0,3,0.00,2107951,4819,17.93,439,439,436,570,308,439,437.42,0.58,0,-1108,447,443,439,435,431,441,433,372,131,500,300,1,1,74439675,327,-2.45,0.44,12,0.01,-179.00,992.00,848,20240103,-48.23,422,20240805,4.03,848,-48.23,20240103,422,4.03,20240805,848,-48.23,20240103,422,4.03,20240805,0.01,N,035620,500,372 억,,434405,N,N,0,N,00,N
20241121,100429,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,437,-2,5,-0.46,1076892,2465,9.17,439,439,436,570,308,439,436.87,0.58,0,-1071,447,443,439,435,431,441,433,372,131,500,300,1,1,74439675,325,-2.44,0.44,12,0.00,-179.00,992.00,848,20240103,-48.47,422,20240805,3.55,848,-48.47,20240103,422,3.55,20240805,848,-48.47,20240103,422,3.55,20240805,0.01,N,035620,500,372 억,,434405,N,N,0,N,00,N
20241121,090427,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,-1,5,-0.23,226453,517,1.92,439,439,438,570,308,439,438.01,0.58,0,-510,447,443,439,435,431,441,433,372,131,500,300,1,1,74439675,326,-2.45,0.44,12,0.00,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,434405,N,N,0,N,00,N
20241120,160424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,439,-4,5,-0.90,11799768,26874,46.85,443,443,435,575,311,443,439.08,0.58,0,-1099,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,327,-2.45,0.44,12,0.04,-179.00,992.00,848,20240103,-48.23,422,20240805,4.03,848,-48.23,20240103,422,4.03,20240805,848,-48.23,20240103,422,4.03,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N
20241120,150431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,440,-3,5,-0.68,10740874,24462,42.65,443,443,435,575,311,443,439.08,0.58,0,-1012,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,328,-2.46,0.44,12,0.03,-179.00,992.00,848,20240103,-48.11,422,20240805,4.27,848,-48.11,20240103,422,4.27,20240805,848,-48.11,20240103,422,4.27,20240805,0.01,N,035620,500,372 억,,435433,N,N,0,N,00,N
20241120,140431,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,441,-2,5,-0.45,9524515,21691,37.82,443,443,435,575,311,443,439.10,0.58,0,-964,450,446,440,436,430,448,438,372,132,500,310,1,1,74439675,328,-2.46,0.44,12,0.03,-179.00,992.00,848,20240103,-48.00,422,20240805,4.50,848,-48.00,20240103,422,4.50,20240805,848,-48.00,20240103,422,4.50,20240805,0.01,N,035620,500,372 억,,435433,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 160423 57 100.00 KOSDAQ 오락문화 N N N N N 439 0 3 0.00 17550650 40152 149.40 439 440 436 570 308 439 437.10 0.58 0 -1424 447 443 439 435 431 441 433 372 131 500 300 1 1 74439675 327 -2.45 0.44 12 0.05 -179.00 992.00 848 20240103 -48.23 422 20240805 4.03 848 -48.23 20240103 422 4.03 20240805 848 -48.23 20240103 422 4.03 20240805 0.01 N 035620 500 372 억 434405 N N 0 N 00 N
3 20241121 150431 57 100.00 KOSDAQ 오락문화 N N N N N 437 -2 5 -0.46 17257471 39483 146.91 439 440 436 570 308 439 437.09 0.58 0 -1352 447 443 439 435 431 441 433 372 131 500 300 1 1 74439675 325 -2.44 0.44 12 0.05 -179.00 992.00 848 20240103 -48.47 422 20240805 3.55 848 -48.47 20240103 422 3.55 20240805 848 -48.47 20240103 422 3.55 20240805 0.01 N 035620 500 372 억 434405 N N 0 N 00 N
4 20241121 140430 57 100.00 KOSDAQ 오락문화 N N N N N 440 1 2 0.23 15058259 34459 128.22 439 440 436 570 308 439 436.99 0.58 0 -1316 447 443 439 435 431 441 433 372 131 500 300 1 1 74439675 328 -2.46 0.44 12 0.05 -179.00 992.00 848 20240103 -48.11 422 20240805 4.27 848 -48.11 20240103 422 4.27 20240805 848 -48.11 20240103 422 4.27 20240805 0.01 N 035620 500 372 억 434405 N N 0 N 00 N
5 20241121 130426 57 100.00 KOSDAQ 오락문화 N N N N N 438 -1 5 -0.23 4659300 10632 39.56 439 440 436 570 308 439 438.23 0.58 0 -1274 447 443 439 435 431 441 433 372 131 500 300 1 1 74439675 326 -2.45 0.44 12 0.01 -179.00 992.00 848 20240103 -48.35 422 20240805 3.79 848 -48.35 20240103 422 3.79 20240805 848 -48.35 20240103 422 3.79 20240805 0.01 N 035620 500 372 억 434405 N N 0 N 00 N
6 20241121 120426 57 100.00 KOSDAQ 오락문화 N N N N N 439 0 3 0.00 3359878 7671 28.54 439 439 436 570 308 439 438.00 0.58 0 -1135 447 443 439 435 431 441 433 372 131 500 300 1 1 74439675 327 -2.45 0.44 12 0.01 -179.00 992.00 848 20240103 -48.23 422 20240805 4.03 848 -48.23 20240103 422 4.03 20240805 848 -48.23 20240103 422 4.03 20240805 0.01 N 035620 500 372 억 434405 N N 0 N 00 N
7 20241121 110425 57 100.00 KOSDAQ 오락문화 N N N N N 439 0 3 0.00 2107951 4819 17.93 439 439 436 570 308 439 437.42 0.58 0 -1108 447 443 439 435 431 441 433 372 131 500 300 1 1 74439675 327 -2.45 0.44 12 0.01 -179.00 992.00 848 20240103 -48.23 422 20240805 4.03 848 -48.23 20240103 422 4.03 20240805 848 -48.23 20240103 422 4.03 20240805 0.01 N 035620 500 372 억 434405 N N 0 N 00 N
8 20241121 100429 57 100.00 KOSDAQ 오락문화 N N N N N 437 -2 5 -0.46 1076892 2465 9.17 439 439 436 570 308 439 436.87 0.58 0 -1071 447 443 439 435 431 441 433 372 131 500 300 1 1 74439675 325 -2.44 0.44 12 0.00 -179.00 992.00 848 20240103 -48.47 422 20240805 3.55 848 -48.47 20240103 422 3.55 20240805 848 -48.47 20240103 422 3.55 20240805 0.01 N 035620 500 372 억 434405 N N 0 N 00 N
9 20241121 090427 57 100.00 KOSDAQ 오락문화 N N N N N 438 -1 5 -0.23 226453 517 1.92 439 439 438 570 308 439 438.01 0.58 0 -510 447 443 439 435 431 441 433 372 131 500 300 1 1 74439675 326 -2.45 0.44 12 0.00 -179.00 992.00 848 20240103 -48.35 422 20240805 3.79 848 -48.35 20240103 422 3.79 20240805 848 -48.35 20240103 422 3.79 20240805 0.01 N 035620 500 372 억 434405 N N 0 N 00 N
10 20241120 160424 57 100.00 KOSDAQ 오락문화 N N N N N 439 -4 5 -0.90 11799768 26874 46.85 443 443 435 575 311 443 439.08 0.58 0 -1099 450 446 440 436 430 448 438 372 132 500 310 1 1 74439675 327 -2.45 0.44 12 0.04 -179.00 992.00 848 20240103 -48.23 422 20240805 4.03 848 -48.23 20240103 422 4.03 20240805 848 -48.23 20240103 422 4.03 20240805 0.01 N 035620 500 372 억 435433 N N 0 N 00 N
11 20241120 150431 57 100.00 KOSDAQ 오락문화 N N N N N 440 -3 5 -0.68 10740874 24462 42.65 443 443 435 575 311 443 439.08 0.58 0 -1012 450 446 440 436 430 448 438 372 132 500 310 1 1 74439675 328 -2.46 0.44 12 0.03 -179.00 992.00 848 20240103 -48.11 422 20240805 4.27 848 -48.11 20240103 422 4.27 20240805 848 -48.11 20240103 422 4.27 20240805 0.01 N 035620 500 372 억 435433 N N 0 N 00 N
12 20241120 140431 57 100.00 KOSDAQ 오락문화 N N N N N 441 -2 5 -0.45 9524515 21691 37.82 443 443 435 575 311 443 439.10 0.58 0 -964 450 446 440 436 430 448 438 372 132 500 310 1 1 74439675 328 -2.46 0.44 12 0.03 -179.00 992.00 848 20240103 -48.00 422 20240805 4.50 848 -48.00 20240103 422 4.50 20240805 848 -48.00 20240103 422 4.50 20240805 0.01 N 035620 500 372 억 435433 N N 0 N 00 N