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
038680/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
20241118,160428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,80,2,2.21,175952675,48430,211.69,3625,3715,3530,4705,2535,3620,3633.13,1.64,0,-649,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,723,3.61,0.69,12,0.25,1025.00,5324.00,6490,20240403,-42.99,3385,20241115,9.31,6490,-42.99,20240403,3385,9.31,20241115,6490,-42.99,20240403,3385,9.31,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N
20241118,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,50,2,1.38,141048705,38994,170.44,3625,3715,3530,4705,2535,3620,3617.19,1.64,0,261,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,717,3.58,0.69,12,0.20,1025.00,5324.00,6490,20240403,-43.45,3385,20241115,8.42,6490,-43.45,20240403,3385,8.42,20241115,6490,-43.45,20240403,3385,8.42,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N
20241118,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,90,2,2.49,127231705,35264,154.14,3625,3715,3530,4705,2535,3620,3607.98,1.64,0,1434,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,725,3.62,0.70,12,0.18,1025.00,5324.00,6490,20240403,-42.84,3385,20241115,9.60,6490,-42.84,20240403,3385,9.60,20241115,6490,-42.84,20240403,3385,9.60,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N
20241118,130429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,-20,5,-0.55,88931750,24821,108.49,3625,3630,3530,4705,2535,3620,3582.92,1.64,0,2531,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,704,3.51,0.68,12,0.13,1025.00,5324.00,6490,20240403,-44.53,3385,20241115,6.35,6490,-44.53,20240403,3385,6.35,20241115,6490,-44.53,20240403,3385,6.35,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N
20241118,120432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3610,-10,5,-0.28,74725415,20874,91.24,3625,3630,3530,4705,2535,3620,3579.83,1.64,0,3147,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,706,3.52,0.68,12,0.11,1025.00,5324.00,6490,20240403,-44.38,3385,20241115,6.65,6490,-44.38,20240403,3385,6.65,20241115,6490,-44.38,20240403,3385,6.65,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N
20241118,110431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,-20,5,-0.55,62990515,17624,77.03,3625,3630,3530,4705,2535,3620,3574.13,1.64,0,3285,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,704,3.51,0.68,12,0.09,1025.00,5324.00,6490,20240403,-44.53,3385,20241115,6.35,6490,-44.53,20240403,3385,6.35,20241115,6490,-44.53,20240403,3385,6.35,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N
20241118,100429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3615,-5,5,-0.14,49380275,13844,60.51,3625,3630,3530,4705,2535,3620,3566.91,1.64,0,3741,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,707,3.53,0.68,12,0.07,1025.00,5324.00,6490,20240403,-44.30,3385,20241115,6.79,6490,-44.30,20240403,3385,6.79,20241115,6490,-44.30,20240403,3385,6.79,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N
20241118,090426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3580,-40,5,-1.10,1005005,278,1.22,3625,3625,3575,4705,2535,3620,3615.13,1.64,0,-16,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,700,3.49,0.67,12,0.00,1025.00,5324.00,6490,20240403,-44.84,3385,20241115,5.76,6490,-44.84,20240403,3385,5.76,20241115,6490,-44.84,20240403,3385,5.76,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N
20241115,160440,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3620,100,2,2.84,81564315,22876,87.41,3525,3630,3385,4575,2465,3520,3565.50,1.65,0,673,3636,3577,3541,3482,3446,3560,3465,98,1055,500,2600,5,1,19549677,708,3.53,0.68,12,0.12,1025.00,5324.00,6490,20240403,-44.22,3385,20241115,6.94,6490,-44.22,20240403,3385,6.94,20241115,6490,-44.22,20240403,3385,6.94,20241115,3.55,N,038680,500,97 억,,322860,N,N,0,N,00,N
20241115,150450,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3620,100,2,2.84,77179375,21664,82.78,3525,3630,3385,4575,2465,3520,3562.56,1.65,0,755,3636,3577,3541,3482,3446,3560,3465,98,1055,500,2600,5,1,19549677,708,3.53,0.68,12,0.11,1025.00,5324.00,6490,20240403,-44.22,3385,20241115,6.94,6490,-44.22,20240403,3385,6.94,20241115,6490,-44.22,20240403,3385,6.94,20241115,3.55,N,038680,500,97 억,,322860,N,N,0,N,00,N
20241115,140447,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3595,75,2,2.13,61357270,17270,65.99,3525,3600,3385,4575,2465,3520,3552.82,1.65,0,-133,3636,3577,3541,3482,3446,3560,3465,98,1055,500,2600,5,1,19549677,703,3.51,0.68,12,0.09,1025.00,5324.00,6490,20240403,-44.61,3385,20241115,6.20,6490,-44.61,20240403,3385,6.20,20241115,6490,-44.61,20240403,3385,6.20,20241115,3.55,N,038680,500,97 억,,322860,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 160428 57 100.00 KOSDAQ 기타서비스 N N N N N 3700 80 2 2.21 175952675 48430 211.69 3625 3715 3530 4705 2535 3620 3633.13 1.64 0 -649 3790 3705 3545 3460 3300 3747 3502 98 1085 500 2670 5 1 19549677 723 3.61 0.69 12 0.25 1025.00 5324.00 6490 20240403 -42.99 3385 20241115 9.31 6490 -42.99 20240403 3385 9.31 20241115 6490 -42.99 20240403 3385 9.31 20241115 3.54 N 038680 500 97 억 321423 N N 0 N 00 N
3 20241118 150430 57 100.00 KOSDAQ 기타서비스 N N N N N 3670 50 2 1.38 141048705 38994 170.44 3625 3715 3530 4705 2535 3620 3617.19 1.64 0 261 3790 3705 3545 3460 3300 3747 3502 98 1085 500 2670 5 1 19549677 717 3.58 0.69 12 0.20 1025.00 5324.00 6490 20240403 -43.45 3385 20241115 8.42 6490 -43.45 20240403 3385 8.42 20241115 6490 -43.45 20240403 3385 8.42 20241115 3.54 N 038680 500 97 억 321423 N N 0 N 00 N
4 20241118 140432 57 100.00 KOSDAQ 기타서비스 N N N N N 3710 90 2 2.49 127231705 35264 154.14 3625 3715 3530 4705 2535 3620 3607.98 1.64 0 1434 3790 3705 3545 3460 3300 3747 3502 98 1085 500 2670 5 1 19549677 725 3.62 0.70 12 0.18 1025.00 5324.00 6490 20240403 -42.84 3385 20241115 9.60 6490 -42.84 20240403 3385 9.60 20241115 6490 -42.84 20240403 3385 9.60 20241115 3.54 N 038680 500 97 억 321423 N N 0 N 00 N
5 20241118 130429 57 100.00 KOSDAQ 기타서비스 N N N N N 3600 -20 5 -0.55 88931750 24821 108.49 3625 3630 3530 4705 2535 3620 3582.92 1.64 0 2531 3790 3705 3545 3460 3300 3747 3502 98 1085 500 2670 5 1 19549677 704 3.51 0.68 12 0.13 1025.00 5324.00 6490 20240403 -44.53 3385 20241115 6.35 6490 -44.53 20240403 3385 6.35 20241115 6490 -44.53 20240403 3385 6.35 20241115 3.54 N 038680 500 97 억 321423 N N 0 N 00 N
6 20241118 120432 57 100.00 KOSDAQ 기타서비스 N N N N N 3610 -10 5 -0.28 74725415 20874 91.24 3625 3630 3530 4705 2535 3620 3579.83 1.64 0 3147 3790 3705 3545 3460 3300 3747 3502 98 1085 500 2670 5 1 19549677 706 3.52 0.68 12 0.11 1025.00 5324.00 6490 20240403 -44.38 3385 20241115 6.65 6490 -44.38 20240403 3385 6.65 20241115 6490 -44.38 20240403 3385 6.65 20241115 3.54 N 038680 500 97 억 321423 N N 0 N 00 N
7 20241118 110431 57 100.00 KOSDAQ 기타서비스 N N N N N 3600 -20 5 -0.55 62990515 17624 77.03 3625 3630 3530 4705 2535 3620 3574.13 1.64 0 3285 3790 3705 3545 3460 3300 3747 3502 98 1085 500 2670 5 1 19549677 704 3.51 0.68 12 0.09 1025.00 5324.00 6490 20240403 -44.53 3385 20241115 6.35 6490 -44.53 20240403 3385 6.35 20241115 6490 -44.53 20240403 3385 6.35 20241115 3.54 N 038680 500 97 억 321423 N N 0 N 00 N
8 20241118 100429 57 100.00 KOSDAQ 기타서비스 N N N N N 3615 -5 5 -0.14 49380275 13844 60.51 3625 3630 3530 4705 2535 3620 3566.91 1.64 0 3741 3790 3705 3545 3460 3300 3747 3502 98 1085 500 2670 5 1 19549677 707 3.53 0.68 12 0.07 1025.00 5324.00 6490 20240403 -44.30 3385 20241115 6.79 6490 -44.30 20240403 3385 6.79 20241115 6490 -44.30 20240403 3385 6.79 20241115 3.54 N 038680 500 97 억 321423 N N 0 N 00 N
9 20241118 090426 57 100.00 KOSDAQ 기타서비스 N N N N N 3580 -40 5 -1.10 1005005 278 1.22 3625 3625 3575 4705 2535 3620 3615.13 1.64 0 -16 3790 3705 3545 3460 3300 3747 3502 98 1085 500 2670 5 1 19549677 700 3.49 0.67 12 0.00 1025.00 5324.00 6490 20240403 -44.84 3385 20241115 5.76 6490 -44.84 20240403 3385 5.76 20241115 6490 -44.84 20240403 3385 5.76 20241115 3.54 N 038680 500 97 억 321423 N N 0 N 00 N
10 20241115 160440 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3620 100 2 2.84 81564315 22876 87.41 3525 3630 3385 4575 2465 3520 3565.50 1.65 0 673 3636 3577 3541 3482 3446 3560 3465 98 1055 500 2600 5 1 19549677 708 3.53 0.68 12 0.12 1025.00 5324.00 6490 20240403 -44.22 3385 20241115 6.94 6490 -44.22 20240403 3385 6.94 20241115 6490 -44.22 20240403 3385 6.94 20241115 3.55 N 038680 500 97 억 322860 N N 0 N 00 N
11 20241115 150450 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3620 100 2 2.84 77179375 21664 82.78 3525 3630 3385 4575 2465 3520 3562.56 1.65 0 755 3636 3577 3541 3482 3446 3560 3465 98 1055 500 2600 5 1 19549677 708 3.53 0.68 12 0.11 1025.00 5324.00 6490 20240403 -44.22 3385 20241115 6.94 6490 -44.22 20240403 3385 6.94 20241115 6490 -44.22 20240403 3385 6.94 20241115 3.55 N 038680 500 97 억 322860 N N 0 N 00 N
12 20241115 140447 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3595 75 2 2.13 61357270 17270 65.99 3525 3600 3385 4575 2465 3520 3552.82 1.65 0 -133 3636 3577 3541 3482 3446 3560 3465 98 1055 500 2600 5 1 19549677 703 3.51 0.68 12 0.09 1025.00 5324.00 6490 20240403 -44.61 3385 20241115 6.20 6490 -44.61 20240403 3385 6.20 20241115 6490 -44.61 20240403 3385 6.20 20241115 3.55 N 038680 500 97 억 322860 N N 0 N 00 N