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
038870/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
20241121,160440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,-60,5,-1.78,121927955,36431,96.20,3390,3450,3290,4380,2360,3370,3347.08,1.15,0,1510,3563,3466,3418,3321,3273,3442,3297,70,1010,500,2080,5,1,14014949,464,18.39,0.53,12,0.26,180.00,6304.00,7910,20240116,-58.15,3150,20241115,5.08,7910,-58.15,20240116,3150,5.08,20241115,7910,-58.15,20240116,3150,5.08,20241115,2.30,N,038870,500,70 억,,161866,N,N,0,N,00,N
20241121,150448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,5,2,0.15,114592520,34225,90.37,3390,3450,3290,4380,2360,3370,3348.21,1.15,0,1675,3563,3466,3418,3321,3273,3442,3297,70,1010,500,2080,5,1,14014949,473,18.75,0.54,12,0.24,180.00,6304.00,7910,20240116,-57.33,3150,20241115,7.14,7910,-57.33,20240116,3150,7.14,20241115,7910,-57.33,20240116,3150,7.14,20241115,2.30,N,038870,500,70 억,,161866,N,N,0,N,00,N
20241121,140448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,-15,5,-0.45,93547665,28008,73.95,3390,3390,3290,4380,2360,3370,3340.03,1.15,0,2681,3563,3466,3418,3321,3273,3442,3297,70,1010,500,2080,5,1,14014949,470,18.64,0.53,12,0.20,180.00,6304.00,7910,20240116,-57.59,3150,20241115,6.51,7910,-57.59,20240116,3150,6.51,20241115,7910,-57.59,20240116,3150,6.51,20241115,2.30,N,038870,500,70 억,,161866,N,N,0,N,00,N
20241121,130443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3355,-15,5,-0.45,83116670,24889,65.72,3390,3390,3290,4380,2360,3370,3339.49,1.15,0,1486,3563,3466,3418,3321,3273,3442,3297,70,1010,500,2080,5,1,14014949,470,18.64,0.53,12,0.18,180.00,6304.00,7910,20240116,-57.59,3150,20241115,6.51,7910,-57.59,20240116,3150,6.51,20241115,7910,-57.59,20240116,3150,6.51,20241115,2.30,N,038870,500,70 억,,161866,N,N,0,N,00,N
20241121,120443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-35,5,-1.04,77337810,23161,61.16,3390,3390,3290,4380,2360,3370,3339.14,1.15,0,625,3563,3466,3418,3321,3273,3442,3297,70,1010,500,2080,5,1,14014949,467,18.53,0.53,12,0.17,180.00,6304.00,7910,20240116,-57.84,3150,20241115,5.87,7910,-57.84,20240116,3150,5.87,20241115,7910,-57.84,20240116,3150,5.87,20241115,2.30,N,038870,500,70 억,,161866,N,N,0,N,00,N
20241121,110442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,-40,5,-1.19,72414605,21683,57.25,3390,3390,3290,4380,2360,3370,3339.69,1.15,0,-133,3563,3466,3418,3321,3273,3442,3297,70,1010,500,2080,5,1,14014949,467,18.50,0.53,12,0.15,180.00,6304.00,7910,20240116,-57.90,3150,20241115,5.71,7910,-57.90,20240116,3150,5.71,20241115,7910,-57.90,20240116,3150,5.71,20241115,2.30,N,038870,500,70 억,,161866,N,N,0,N,00,N
20241121,100448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3365,-5,5,-0.15,58557750,17532,46.29,3390,3390,3290,4380,2360,3370,3340.05,1.15,0,-646,3563,3466,3418,3321,3273,3442,3297,70,1010,500,2080,5,1,14014949,472,18.69,0.53,12,0.13,180.00,6304.00,7910,20240116,-57.46,3150,20241115,6.83,7910,-57.46,20240116,3150,6.83,20241115,7910,-57.46,20240116,3150,6.83,20241115,2.30,N,038870,500,70 억,,161866,N,N,0,N,00,N
20241121,090445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3385,15,2,0.45,1004690,299,0.79,3390,3390,3335,4380,2360,3370,3360.17,1.15,0,71,3563,3466,3418,3321,3273,3442,3297,70,1010,500,2080,5,1,14014949,474,18.81,0.54,12,0.00,180.00,6304.00,7910,20240116,-57.21,3150,20241115,7.46,7910,-57.21,20240116,3150,7.46,20241115,7910,-57.21,20240116,3150,7.46,20241115,2.30,N,038870,500,70 억,,161866,N,N,0,N,00,N
20241120,160441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-110,5,-3.16,130169425,37866,102.15,3490,3515,3370,4520,2440,3480,3438.07,1.16,0,-571,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,472,18.72,0.53,12,0.27,180.00,6304.00,7910,20240116,-57.40,3150,20241115,6.98,7910,-57.40,20240116,3150,6.98,20241115,7910,-57.40,20240116,3150,6.98,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N
20241120,150450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,-55,5,-1.58,111384350,32305,87.15,3490,3515,3390,4520,2440,3480,3447.90,1.16,0,-1071,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,480,19.03,0.54,12,0.23,180.00,6304.00,7910,20240116,-56.70,3150,20241115,8.73,7910,-56.70,20240116,3150,8.73,20241115,7910,-56.70,20240116,3150,8.73,20241115,2.31,N,038870,500,70 억,,162431,N,N,0,N,00,N
20241120,140449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,-20,5,-0.57,85680785,24782,66.85,3490,3515,3410,4520,2440,3480,3457.38,1.16,0,-1642,3640,3560,3470,3390,3300,3600,3430,70,1040,500,2150,5,1,14014949,485,19.22,0.55,12,0.18,180.00,6304.00,7910,20240116,-56.26,3150,20241115,9.84,7910,-56.26,20240116,3150,9.84,20241115,7910,-56.26,20240116,3150,9.84,20241115,2.31,N,038870,500,70 억,,162431,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 160440 57 100.00 KOSDAQ 기타서비스 N N N N N 3310 -60 5 -1.78 121927955 36431 96.20 3390 3450 3290 4380 2360 3370 3347.08 1.15 0 1510 3563 3466 3418 3321 3273 3442 3297 70 1010 500 2080 5 1 14014949 464 18.39 0.53 12 0.26 180.00 6304.00 7910 20240116 -58.15 3150 20241115 5.08 7910 -58.15 20240116 3150 5.08 20241115 7910 -58.15 20240116 3150 5.08 20241115 2.30 N 038870 500 70 억 161866 N N 0 N 00 N
3 20241121 150448 57 100.00 KOSDAQ 기타서비스 N N N N N 3375 5 2 0.15 114592520 34225 90.37 3390 3450 3290 4380 2360 3370 3348.21 1.15 0 1675 3563 3466 3418 3321 3273 3442 3297 70 1010 500 2080 5 1 14014949 473 18.75 0.54 12 0.24 180.00 6304.00 7910 20240116 -57.33 3150 20241115 7.14 7910 -57.33 20240116 3150 7.14 20241115 7910 -57.33 20240116 3150 7.14 20241115 2.30 N 038870 500 70 억 161866 N N 0 N 00 N
4 20241121 140448 57 100.00 KOSDAQ 기타서비스 N N N N N 3355 -15 5 -0.45 93547665 28008 73.95 3390 3390 3290 4380 2360 3370 3340.03 1.15 0 2681 3563 3466 3418 3321 3273 3442 3297 70 1010 500 2080 5 1 14014949 470 18.64 0.53 12 0.20 180.00 6304.00 7910 20240116 -57.59 3150 20241115 6.51 7910 -57.59 20240116 3150 6.51 20241115 7910 -57.59 20240116 3150 6.51 20241115 2.30 N 038870 500 70 억 161866 N N 0 N 00 N
5 20241121 130443 57 100.00 KOSDAQ 기타서비스 N N N N N 3355 -15 5 -0.45 83116670 24889 65.72 3390 3390 3290 4380 2360 3370 3339.49 1.15 0 1486 3563 3466 3418 3321 3273 3442 3297 70 1010 500 2080 5 1 14014949 470 18.64 0.53 12 0.18 180.00 6304.00 7910 20240116 -57.59 3150 20241115 6.51 7910 -57.59 20240116 3150 6.51 20241115 7910 -57.59 20240116 3150 6.51 20241115 2.30 N 038870 500 70 억 161866 N N 0 N 00 N
6 20241121 120443 57 100.00 KOSDAQ 기타서비스 N N N N N 3335 -35 5 -1.04 77337810 23161 61.16 3390 3390 3290 4380 2360 3370 3339.14 1.15 0 625 3563 3466 3418 3321 3273 3442 3297 70 1010 500 2080 5 1 14014949 467 18.53 0.53 12 0.17 180.00 6304.00 7910 20240116 -57.84 3150 20241115 5.87 7910 -57.84 20240116 3150 5.87 20241115 7910 -57.84 20240116 3150 5.87 20241115 2.30 N 038870 500 70 억 161866 N N 0 N 00 N
7 20241121 110442 57 100.00 KOSDAQ 기타서비스 N N N N N 3330 -40 5 -1.19 72414605 21683 57.25 3390 3390 3290 4380 2360 3370 3339.69 1.15 0 -133 3563 3466 3418 3321 3273 3442 3297 70 1010 500 2080 5 1 14014949 467 18.50 0.53 12 0.15 180.00 6304.00 7910 20240116 -57.90 3150 20241115 5.71 7910 -57.90 20240116 3150 5.71 20241115 7910 -57.90 20240116 3150 5.71 20241115 2.30 N 038870 500 70 억 161866 N N 0 N 00 N
8 20241121 100448 57 100.00 KOSDAQ 기타서비스 N N N N N 3365 -5 5 -0.15 58557750 17532 46.29 3390 3390 3290 4380 2360 3370 3340.05 1.15 0 -646 3563 3466 3418 3321 3273 3442 3297 70 1010 500 2080 5 1 14014949 472 18.69 0.53 12 0.13 180.00 6304.00 7910 20240116 -57.46 3150 20241115 6.83 7910 -57.46 20240116 3150 6.83 20241115 7910 -57.46 20240116 3150 6.83 20241115 2.30 N 038870 500 70 억 161866 N N 0 N 00 N
9 20241121 090445 57 100.00 KOSDAQ 기타서비스 N N N N N 3385 15 2 0.45 1004690 299 0.79 3390 3390 3335 4380 2360 3370 3360.17 1.15 0 71 3563 3466 3418 3321 3273 3442 3297 70 1010 500 2080 5 1 14014949 474 18.81 0.54 12 0.00 180.00 6304.00 7910 20240116 -57.21 3150 20241115 7.46 7910 -57.21 20240116 3150 7.46 20241115 7910 -57.21 20240116 3150 7.46 20241115 2.30 N 038870 500 70 억 161866 N N 0 N 00 N
10 20241120 160441 57 100.00 KOSDAQ 기타서비스 N N N N N 3370 -110 5 -3.16 130169425 37866 102.15 3490 3515 3370 4520 2440 3480 3438.07 1.16 0 -571 3640 3560 3470 3390 3300 3600 3430 70 1040 500 2150 5 1 14014949 472 18.72 0.53 12 0.27 180.00 6304.00 7910 20240116 -57.40 3150 20241115 6.98 7910 -57.40 20240116 3150 6.98 20241115 7910 -57.40 20240116 3150 6.98 20241115 2.31 N 038870 500 70 억 162431 N N 0 N 00 N
11 20241120 150450 57 100.00 KOSDAQ 기타서비스 N N N N N 3425 -55 5 -1.58 111384350 32305 87.15 3490 3515 3390 4520 2440 3480 3447.90 1.16 0 -1071 3640 3560 3470 3390 3300 3600 3430 70 1040 500 2150 5 1 14014949 480 19.03 0.54 12 0.23 180.00 6304.00 7910 20240116 -56.70 3150 20241115 8.73 7910 -56.70 20240116 3150 8.73 20241115 7910 -56.70 20240116 3150 8.73 20241115 2.31 N 038870 500 70 억 162431 N N 0 N 00 N
12 20241120 140449 57 100.00 KOSDAQ 기타서비스 N N N N N 3460 -20 5 -0.57 85680785 24782 66.85 3490 3515 3410 4520 2440 3480 3457.38 1.16 0 -1642 3640 3560 3470 3390 3300 3600 3430 70 1040 500 2150 5 1 14014949 485 19.22 0.55 12 0.18 180.00 6304.00 7910 20240116 -56.26 3150 20241115 9.84 7910 -56.26 20240116 3150 9.84 20241115 7910 -56.26 20240116 3150 9.84 20241115 2.31 N 038870 500 70 억 162431 N N 0 N 00 N