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
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
20241121,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,-50,5,-0.77,87972190,13654,69.99,6400,6520,6390,8420,4540,6480,6442.97,1.46,0,-3909,6653,6566,6473,6386,6293,6610,6430,45,1940,500,4140,10,1,8900676,572,-494.62,0.66,12,0.15,-13.00,9715.00,12240,20240315,-47.47,6130,20241115,4.89,12240,-47.47,20240315,6130,4.89,20241115,12240,-47.47,20240315,6130,4.89,20241115,4.04,N,038070,500,44 억,,130336,N,N,0,N,00,N
20241121,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,-80,5,-1.23,84895290,13174,67.53,6400,6520,6400,8420,4540,6480,6444.15,1.46,0,-3933,6653,6566,6473,6386,6293,6610,6430,45,1940,500,4140,10,1,8900676,570,-492.31,0.66,12,0.15,-13.00,9715.00,12240,20240315,-47.71,6130,20241115,4.40,12240,-47.71,20240315,6130,4.40,20241115,12240,-47.71,20240315,6130,4.40,20241115,4.04,N,038070,500,44 억,,130336,N,N,0,N,00,N
20241121,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,0,3,0.00,71457060,11085,56.82,6400,6520,6400,8420,4540,6480,6446.28,1.46,0,-3241,6653,6566,6473,6386,6293,6610,6430,45,1940,500,4140,10,1,8900676,577,-498.46,0.67,12,0.12,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,4.04,N,038070,500,44 억,,130336,N,N,0,N,00,N
20241121,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,30,2,0.46,66724670,10355,53.08,6400,6520,6400,8420,4540,6480,6443.72,1.46,0,-2912,6653,6566,6473,6386,6293,6610,6430,45,1940,500,4140,10,1,8900676,579,-500.77,0.67,12,0.12,-13.00,9715.00,12240,20240315,-46.81,6130,20241115,6.20,12240,-46.81,20240315,6130,6.20,20241115,12240,-46.81,20240315,6130,6.20,20241115,4.04,N,038070,500,44 억,,130336,N,N,0,N,00,N
20241121,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6460,-20,5,-0.31,61433180,9539,48.90,6400,6520,6400,8420,4540,6480,6440.21,1.46,0,-2980,6653,6566,6473,6386,6293,6610,6430,45,1940,500,4140,10,1,8900676,575,-496.92,0.66,12,0.11,-13.00,9715.00,12240,20240315,-47.22,6130,20241115,5.38,12240,-47.22,20240315,6130,5.38,20241115,12240,-47.22,20240315,6130,5.38,20241115,4.04,N,038070,500,44 억,,130336,N,N,0,N,00,N
20241121,110439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6460,-20,5,-0.31,54395800,8455,43.34,6400,6480,6400,8420,4540,6480,6433.57,1.46,0,-2708,6653,6566,6473,6386,6293,6610,6430,45,1940,500,4140,10,1,8900676,575,-496.92,0.66,12,0.09,-13.00,9715.00,12240,20240315,-47.22,6130,20241115,5.38,12240,-47.22,20240315,6130,5.38,20241115,12240,-47.22,20240315,6130,5.38,20241115,4.04,N,038070,500,44 억,,130336,N,N,0,N,00,N
20241121,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,-10,5,-0.15,40889330,6360,32.60,6400,6480,6400,8420,4540,6480,6429.14,1.46,0,-2718,6653,6566,6473,6386,6293,6610,6430,45,1940,500,4140,10,1,8900676,576,-497.69,0.67,12,0.07,-13.00,9715.00,12240,20240315,-47.14,6130,20241115,5.55,12240,-47.14,20240315,6130,5.55,20241115,12240,-47.14,20240315,6130,5.55,20241115,4.04,N,038070,500,44 억,,130336,N,N,0,N,00,N
20241121,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6460,-20,5,-0.31,17172240,2682,13.75,6400,6460,6400,8420,4540,6480,6402.77,1.46,0,-94,6653,6566,6473,6386,6293,6610,6430,45,1940,500,4140,10,1,8900676,575,-496.92,0.66,12,0.03,-13.00,9715.00,12240,20240315,-47.22,6130,20241115,5.38,12240,-47.22,20240315,6130,5.38,20241115,12240,-47.22,20240315,6130,5.38,20241115,4.04,N,038070,500,44 억,,130336,N,N,0,N,00,N
20241120,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,0,3,0.00,124697350,19358,119.65,6380,6560,6380,8420,4540,6480,6441.45,1.45,0,1488,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,577,-498.46,0.67,12,0.22,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N
20241120,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6490,10,2,0.15,115315030,17911,110.71,6380,6560,6380,8420,4540,6480,6438.22,1.45,0,1597,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,578,-499.23,0.67,12,0.20,-13.00,9715.00,12240,20240315,-46.98,6130,20241115,5.87,12240,-46.98,20240315,6130,5.87,20241115,12240,-46.98,20240315,6130,5.87,20241115,4.07,N,038070,500,44 억,,128842,N,N,0,N,00,N
20241120,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6530,50,2,0.77,103858530,16152,99.83,6380,6540,6380,8420,4540,6480,6430.07,1.45,0,1609,6780,6630,6470,6320,6160,6705,6395,45,1940,500,4140,10,1,8900676,581,-502.31,0.67,12,0.18,-13.00,9715.00,12240,20240315,-46.65,6130,20241115,6.53,12240,-46.65,20240315,6130,6.53,20241115,12240,-46.65,20240315,6130,6.53,20241115,4.07,N,038070,500,44 억,,128842,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 160437 57 100.00 KOSDAQ 유통 N N N N N 6430 -50 5 -0.77 87972190 13654 69.99 6400 6520 6390 8420 4540 6480 6442.97 1.46 0 -3909 6653 6566 6473 6386 6293 6610 6430 45 1940 500 4140 10 1 8900676 572 -494.62 0.66 12 0.15 -13.00 9715.00 12240 20240315 -47.47 6130 20241115 4.89 12240 -47.47 20240315 6130 4.89 20241115 12240 -47.47 20240315 6130 4.89 20241115 4.04 N 038070 500 44 억 130336 N N 0 N 00 N
3 20241121 150445 57 100.00 KOSDAQ 유통 N N N N N 6400 -80 5 -1.23 84895290 13174 67.53 6400 6520 6400 8420 4540 6480 6444.15 1.46 0 -3933 6653 6566 6473 6386 6293 6610 6430 45 1940 500 4140 10 1 8900676 570 -492.31 0.66 12 0.15 -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 4.04 N 038070 500 44 억 130336 N N 0 N 00 N
4 20241121 140445 57 100.00 KOSDAQ 유통 N N N N N 6480 0 3 0.00 71457060 11085 56.82 6400 6520 6400 8420 4540 6480 6446.28 1.46 0 -3241 6653 6566 6473 6386 6293 6610 6430 45 1940 500 4140 10 1 8900676 577 -498.46 0.67 12 0.12 -13.00 9715.00 12240 20240315 -47.06 6130 20241115 5.71 12240 -47.06 20240315 6130 5.71 20241115 12240 -47.06 20240315 6130 5.71 20241115 4.04 N 038070 500 44 억 130336 N N 0 N 00 N
5 20241121 130441 57 100.00 KOSDAQ 유통 N N N N N 6510 30 2 0.46 66724670 10355 53.08 6400 6520 6400 8420 4540 6480 6443.72 1.46 0 -2912 6653 6566 6473 6386 6293 6610 6430 45 1940 500 4140 10 1 8900676 579 -500.77 0.67 12 0.12 -13.00 9715.00 12240 20240315 -46.81 6130 20241115 6.20 12240 -46.81 20240315 6130 6.20 20241115 12240 -46.81 20240315 6130 6.20 20241115 4.04 N 038070 500 44 억 130336 N N 0 N 00 N
6 20241121 120440 57 100.00 KOSDAQ 유통 N N N N N 6460 -20 5 -0.31 61433180 9539 48.90 6400 6520 6400 8420 4540 6480 6440.21 1.46 0 -2980 6653 6566 6473 6386 6293 6610 6430 45 1940 500 4140 10 1 8900676 575 -496.92 0.66 12 0.11 -13.00 9715.00 12240 20240315 -47.22 6130 20241115 5.38 12240 -47.22 20240315 6130 5.38 20241115 12240 -47.22 20240315 6130 5.38 20241115 4.04 N 038070 500 44 억 130336 N N 0 N 00 N
7 20241121 110439 57 100.00 KOSDAQ 유통 N N N N N 6460 -20 5 -0.31 54395800 8455 43.34 6400 6480 6400 8420 4540 6480 6433.57 1.46 0 -2708 6653 6566 6473 6386 6293 6610 6430 45 1940 500 4140 10 1 8900676 575 -496.92 0.66 12 0.09 -13.00 9715.00 12240 20240315 -47.22 6130 20241115 5.38 12240 -47.22 20240315 6130 5.38 20241115 12240 -47.22 20240315 6130 5.38 20241115 4.04 N 038070 500 44 억 130336 N N 0 N 00 N
8 20241121 100445 57 100.00 KOSDAQ 유통 N N N N N 6470 -10 5 -0.15 40889330 6360 32.60 6400 6480 6400 8420 4540 6480 6429.14 1.46 0 -2718 6653 6566 6473 6386 6293 6610 6430 45 1940 500 4140 10 1 8900676 576 -497.69 0.67 12 0.07 -13.00 9715.00 12240 20240315 -47.14 6130 20241115 5.55 12240 -47.14 20240315 6130 5.55 20241115 12240 -47.14 20240315 6130 5.55 20241115 4.04 N 038070 500 44 억 130336 N N 0 N 00 N
9 20241121 090442 57 100.00 KOSDAQ 유통 N N N N N 6460 -20 5 -0.31 17172240 2682 13.75 6400 6460 6400 8420 4540 6480 6402.77 1.46 0 -94 6653 6566 6473 6386 6293 6610 6430 45 1940 500 4140 10 1 8900676 575 -496.92 0.66 12 0.03 -13.00 9715.00 12240 20240315 -47.22 6130 20241115 5.38 12240 -47.22 20240315 6130 5.38 20241115 12240 -47.22 20240315 6130 5.38 20241115 4.04 N 038070 500 44 억 130336 N N 0 N 00 N
10 20241120 160438 57 100.00 KOSDAQ 유통 N N N N N 6480 0 3 0.00 124697350 19358 119.65 6380 6560 6380 8420 4540 6480 6441.45 1.45 0 1488 6780 6630 6470 6320 6160 6705 6395 45 1940 500 4140 10 1 8900676 577 -498.46 0.67 12 0.22 -13.00 9715.00 12240 20240315 -47.06 6130 20241115 5.71 12240 -47.06 20240315 6130 5.71 20241115 12240 -47.06 20240315 6130 5.71 20241115 4.07 N 038070 500 44 억 128842 N N 0 N 00 N
11 20241120 150446 57 100.00 KOSDAQ 유통 N N N N N 6490 10 2 0.15 115315030 17911 110.71 6380 6560 6380 8420 4540 6480 6438.22 1.45 0 1597 6780 6630 6470 6320 6160 6705 6395 45 1940 500 4140 10 1 8900676 578 -499.23 0.67 12 0.20 -13.00 9715.00 12240 20240315 -46.98 6130 20241115 5.87 12240 -46.98 20240315 6130 5.87 20241115 12240 -46.98 20240315 6130 5.87 20241115 4.07 N 038070 500 44 억 128842 N N 0 N 00 N
12 20241120 140446 57 100.00 KOSDAQ 유통 N N N N N 6530 50 2 0.77 103858530 16152 99.83 6380 6540 6380 8420 4540 6480 6430.07 1.45 0 1609 6780 6630 6470 6320 6160 6705 6395 45 1940 500 4140 10 1 8900676 581 -502.31 0.67 12 0.18 -13.00 9715.00 12240 20240315 -46.65 6130 20241115 6.53 12240 -46.65 20240315 6130 6.53 20241115 12240 -46.65 20240315 6130 6.53 20241115 4.07 N 038070 500 44 억 128842 N N 0 N 00 N