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
038070/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
20241118,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,160,2,2.58,68632110,10859,43.93,6160,6420,6160,8070,4350,6210,6320.30,1.46,0,608,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,567,-490.00,0.66,12,0.12,-13.00,9715.00,12240,20240315,-47.96,6130,20241115,3.92,12240,-47.96,20240315,6130,3.92,20241115,12240,-47.96,20240315,6130,3.92,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N
20241118,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6390,180,2,2.90,62712950,9929,40.16,6160,6420,6160,8070,4350,6210,6316.14,1.46,0,631,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,569,-491.54,0.66,12,0.11,-13.00,9715.00,12240,20240315,-47.79,6130,20241115,4.24,12240,-47.79,20240315,6130,4.24,20241115,12240,-47.79,20240315,6130,4.24,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N
20241118,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,190,2,3.06,57233060,9071,36.69,6160,6420,6160,8070,4350,6210,6309.45,1.46,0,600,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,570,-492.31,0.66,12,0.10,-13.00,9715.00,12240,20240315,-47.71,6130,20241115,4.40,12240,-47.71,20240315,6130,4.40,20241115,12240,-47.71,20240315,6130,4.40,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N
20241118,130427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,190,2,3.06,53316350,8459,34.22,6160,6410,6160,8070,4350,6210,6302.91,1.46,0,1106,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,570,-492.31,0.66,12,0.10,-13.00,9715.00,12240,20240315,-47.71,6130,20241115,4.40,12240,-47.71,20240315,6130,4.40,20241115,12240,-47.71,20240315,6130,4.40,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N
20241118,120429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6330,120,2,1.93,46990390,7466,30.20,6160,6370,6160,8070,4350,6210,6293.92,1.46,0,1275,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,563,-486.92,0.65,12,0.08,-13.00,9715.00,12240,20240315,-48.28,6130,20241115,3.26,12240,-48.28,20240315,6130,3.26,20241115,12240,-48.28,20240315,6130,3.26,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N
20241118,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,110,2,1.77,38096440,6060,24.51,6160,6370,6160,8070,4350,6210,6286.54,1.46,0,470,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,563,-486.15,0.65,12,0.07,-13.00,9715.00,12240,20240315,-48.37,6130,20241115,3.10,12240,-48.37,20240315,6130,3.10,20241115,12240,-48.37,20240315,6130,3.10,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N
20241118,100427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,160,2,2.58,32789900,5225,21.14,6160,6370,6160,8070,4350,6210,6275.58,1.46,0,474,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,567,-490.00,0.66,12,0.06,-13.00,9715.00,12240,20240315,-47.96,6130,20241115,3.92,12240,-47.96,20240315,6130,3.92,20241115,12240,-47.96,20240315,6130,3.92,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N
20241118,090424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6250,40,2,0.64,10877050,1756,7.10,6160,6250,6160,8070,4350,6210,6194.22,1.46,0,-271,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,556,-480.77,0.64,12,0.02,-13.00,9715.00,12240,20240315,-48.94,6130,20241115,1.96,12240,-48.94,20240315,6130,1.96,20241115,12240,-48.94,20240315,6130,1.96,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N
20241115,160437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,6210,-10,5,-0.16,151442040,24438,56.93,6220,6280,6130,8080,4360,6220,6196.87,1.44,0,2010,6513,6366,6293,6146,6073,6330,6110,45,1860,500,3980,10,1,8900676,553,-477.69,0.64,12,0.27,-13.00,9715.00,12240,20240315,-49.26,6130,20241115,1.31,12240,-49.26,20240315,6130,1.31,20241115,12240,-49.26,20240315,6130,1.31,20241115,4.34,N,038070,500,44 억,,128091,N,N,0,N,00,N
20241115,150447,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,6230,10,2,0.16,143429160,23148,53.93,6220,6280,6130,8080,4360,6220,6196.18,1.44,0,1930,6513,6366,6293,6146,6073,6330,6110,45,1860,500,3980,10,1,8900676,555,-479.23,0.64,12,0.26,-13.00,9715.00,12240,20240315,-49.10,6130,20241115,1.63,12240,-49.10,20240315,6130,1.63,20241115,12240,-49.10,20240315,6130,1.63,20241115,4.34,N,038070,500,44 억,,128091,N,N,0,N,00,N
20241115,140445,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,6230,10,2,0.16,127241870,20552,47.88,6220,6280,6130,8080,4360,6220,6191.22,1.44,0,551,6513,6366,6293,6146,6073,6330,6110,45,1860,500,3980,10,1,8900676,555,-479.23,0.64,12,0.23,-13.00,9715.00,12240,20240315,-49.10,6130,20241115,1.63,12240,-49.10,20240315,6130,1.63,20241115,12240,-49.10,20240315,6130,1.63,20241115,4.34,N,038070,500,44 억,,128091,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 160425 57 100.00 KOSDAQ 유통 N N N N N 6370 160 2 2.58 68632110 10859 43.93 6160 6420 6160 8070 4350 6210 6320.30 1.46 0 608 6356 6282 6206 6132 6056 6245 6095 45 1860 500 3970 10 1 8900676 567 -490.00 0.66 12 0.12 -13.00 9715.00 12240 20240315 -47.96 6130 20241115 3.92 12240 -47.96 20240315 6130 3.92 20241115 12240 -47.96 20240315 6130 3.92 20241115 4.31 N 038070 500 44 억 130150 N N 0 N 00 N
3 20241118 150428 57 100.00 KOSDAQ 유통 N N N N N 6390 180 2 2.90 62712950 9929 40.16 6160 6420 6160 8070 4350 6210 6316.14 1.46 0 631 6356 6282 6206 6132 6056 6245 6095 45 1860 500 3970 10 1 8900676 569 -491.54 0.66 12 0.11 -13.00 9715.00 12240 20240315 -47.79 6130 20241115 4.24 12240 -47.79 20240315 6130 4.24 20241115 12240 -47.79 20240315 6130 4.24 20241115 4.31 N 038070 500 44 억 130150 N N 0 N 00 N
4 20241118 140429 57 100.00 KOSDAQ 유통 N N N N N 6400 190 2 3.06 57233060 9071 36.69 6160 6420 6160 8070 4350 6210 6309.45 1.46 0 600 6356 6282 6206 6132 6056 6245 6095 45 1860 500 3970 10 1 8900676 570 -492.31 0.66 12 0.10 -13.00 9715.00 12240 20240315 -47.71 6130 20241115 4.40 12240 -47.71 20240315 6130 4.40 20241115 12240 -47.71 20240315 6130 4.40 20241115 4.31 N 038070 500 44 억 130150 N N 0 N 00 N
5 20241118 130427 57 100.00 KOSDAQ 유통 N N N N N 6400 190 2 3.06 53316350 8459 34.22 6160 6410 6160 8070 4350 6210 6302.91 1.46 0 1106 6356 6282 6206 6132 6056 6245 6095 45 1860 500 3970 10 1 8900676 570 -492.31 0.66 12 0.10 -13.00 9715.00 12240 20240315 -47.71 6130 20241115 4.40 12240 -47.71 20240315 6130 4.40 20241115 12240 -47.71 20240315 6130 4.40 20241115 4.31 N 038070 500 44 억 130150 N N 0 N 00 N
6 20241118 120429 57 100.00 KOSDAQ 유통 N N N N N 6330 120 2 1.93 46990390 7466 30.20 6160 6370 6160 8070 4350 6210 6293.92 1.46 0 1275 6356 6282 6206 6132 6056 6245 6095 45 1860 500 3970 10 1 8900676 563 -486.92 0.65 12 0.08 -13.00 9715.00 12240 20240315 -48.28 6130 20241115 3.26 12240 -48.28 20240315 6130 3.26 20241115 12240 -48.28 20240315 6130 3.26 20241115 4.31 N 038070 500 44 억 130150 N N 0 N 00 N
7 20241118 110429 57 100.00 KOSDAQ 유통 N N N N N 6320 110 2 1.77 38096440 6060 24.51 6160 6370 6160 8070 4350 6210 6286.54 1.46 0 470 6356 6282 6206 6132 6056 6245 6095 45 1860 500 3970 10 1 8900676 563 -486.15 0.65 12 0.07 -13.00 9715.00 12240 20240315 -48.37 6130 20241115 3.10 12240 -48.37 20240315 6130 3.10 20241115 12240 -48.37 20240315 6130 3.10 20241115 4.31 N 038070 500 44 억 130150 N N 0 N 00 N
8 20241118 100427 57 100.00 KOSDAQ 유통 N N N N N 6370 160 2 2.58 32789900 5225 21.14 6160 6370 6160 8070 4350 6210 6275.58 1.46 0 474 6356 6282 6206 6132 6056 6245 6095 45 1860 500 3970 10 1 8900676 567 -490.00 0.66 12 0.06 -13.00 9715.00 12240 20240315 -47.96 6130 20241115 3.92 12240 -47.96 20240315 6130 3.92 20241115 12240 -47.96 20240315 6130 3.92 20241115 4.31 N 038070 500 44 억 130150 N N 0 N 00 N
9 20241118 090424 57 100.00 KOSDAQ 유통 N N N N N 6250 40 2 0.64 10877050 1756 7.10 6160 6250 6160 8070 4350 6210 6194.22 1.46 0 -271 6356 6282 6206 6132 6056 6245 6095 45 1860 500 3970 10 1 8900676 556 -480.77 0.64 12 0.02 -13.00 9715.00 12240 20240315 -48.94 6130 20241115 1.96 12240 -48.94 20240315 6130 1.96 20241115 12240 -48.94 20240315 6130 1.96 20241115 4.31 N 038070 500 44 억 130150 N N 0 N 00 N
10 20241115 160437 57 100.00 KOSDAQ 신저가 유통 N N N N N 6210 -10 5 -0.16 151442040 24438 56.93 6220 6280 6130 8080 4360 6220 6196.87 1.44 0 2010 6513 6366 6293 6146 6073 6330 6110 45 1860 500 3980 10 1 8900676 553 -477.69 0.64 12 0.27 -13.00 9715.00 12240 20240315 -49.26 6130 20241115 1.31 12240 -49.26 20240315 6130 1.31 20241115 12240 -49.26 20240315 6130 1.31 20241115 4.34 N 038070 500 44 억 128091 N N 0 N 00 N
11 20241115 150447 57 100.00 KOSDAQ 신저가 유통 N N N N N 6230 10 2 0.16 143429160 23148 53.93 6220 6280 6130 8080 4360 6220 6196.18 1.44 0 1930 6513 6366 6293 6146 6073 6330 6110 45 1860 500 3980 10 1 8900676 555 -479.23 0.64 12 0.26 -13.00 9715.00 12240 20240315 -49.10 6130 20241115 1.63 12240 -49.10 20240315 6130 1.63 20241115 12240 -49.10 20240315 6130 1.63 20241115 4.34 N 038070 500 44 억 128091 N N 0 N 00 N
12 20241115 140445 57 100.00 KOSDAQ 신저가 유통 N N N N N 6230 10 2 0.16 127241870 20552 47.88 6220 6280 6130 8080 4360 6220 6191.22 1.44 0 551 6513 6366 6293 6146 6073 6330 6110 45 1860 500 3980 10 1 8900676 555 -479.23 0.64 12 0.23 -13.00 9715.00 12240 20240315 -49.10 6130 20241115 1.63 12240 -49.10 20240315 6130 1.63 20241115 12240 -49.10 20240315 6130 1.63 20241115 4.34 N 038070 500 44 억 128091 N N 0 N 00 N