ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,110,2,1.71,99342720,15251,106.61,6420,6580,6420,8380,4520,6450,6513.83,1.50,0,1624,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,584,-504.62,0.68,12,0.17,-13.00,9715.00,12240,20240315,-46.41,6130,20241115,7.01,12240,-46.41,20240315,6130,7.01,20241115,12240,-46.41,20240315,6130,7.01,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N
20241128,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,60,2,0.93,75683330,11629,81.29,6420,6580,6420,8380,4520,6450,6508.15,1.50,0,263,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,579,-500.77,0.67,12,0.13,-13.00,9715.00,12240,20240315,-46.81,6130,20241115,6.20,12240,-46.81,20240315,6130,6.20,20241115,12240,-46.81,20240315,6130,6.20,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N
20241128,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6540,90,2,1.40,63731800,9801,68.51,6420,6580,6420,8380,4520,6450,6502.58,1.50,0,335,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,582,-503.08,0.67,12,0.11,-13.00,9715.00,12240,20240315,-46.57,6130,20241115,6.69,12240,-46.57,20240315,6130,6.69,20241115,12240,-46.57,20240315,6130,6.69,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N
20241128,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6540,90,2,1.40,59199200,9105,63.64,6420,6580,6420,8380,4520,6450,6501.83,1.50,0,445,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,582,-503.08,0.67,12,0.10,-13.00,9715.00,12240,20240315,-46.57,6130,20241115,6.69,12240,-46.57,20240315,6130,6.69,20241115,12240,-46.57,20240315,6130,6.69,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N
20241128,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,60,2,0.93,52606210,8085,56.51,6420,6580,6420,8380,4520,6450,6506.64,1.50,0,435,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,579,-500.77,0.67,12,0.09,-13.00,9715.00,12240,20240315,-46.81,6130,20241115,6.20,12240,-46.81,20240315,6130,6.20,20241115,12240,-46.81,20240315,6130,6.20,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N
20241128,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,110,2,1.71,38568970,5933,41.47,6420,6580,6420,8380,4520,6450,6500.75,1.50,0,259,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,584,-504.62,0.68,12,0.07,-13.00,9715.00,12240,20240315,-46.41,6130,20241115,7.01,12240,-46.41,20240315,6130,7.01,20241115,12240,-46.41,20240315,6130,7.01,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N
20241128,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6510,60,2,0.93,14420280,2232,15.60,6420,6510,6420,8380,4520,6450,6460.70,1.50,0,480,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,579,-500.77,0.67,12,0.03,-13.00,9715.00,12240,20240315,-46.81,6130,20241115,6.20,12240,-46.81,20240315,6130,6.20,20241115,12240,-46.81,20240315,6130,6.20,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N
20241128,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,30,2,0.47,1710930,266,1.86,6420,6480,6420,8380,4520,6450,6432.07,1.50,0,-22,6523,6486,6443,6406,6363,6505,6425,45,1930,500,4120,10,1,8900676,577,-498.46,0.67,12,0.00,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,3.77,N,038070,500,44 억,,133706,N,N,0,N,00,N
20241127,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6450,-20,5,-0.31,91840680,14273,229.03,6430,6480,6400,8410,4530,6470,6434.45,1.50,0,267,6596,6532,6476,6412,6356,6565,6445,45,1940,500,4140,10,1,8900676,574,-496.15,0.66,12,0.16,-13.00,9715.00,12240,20240315,-47.30,6130,20241115,5.22,12240,-47.30,20240315,6130,5.22,20241115,12240,-47.30,20240315,6130,5.22,20241115,3.86,N,038070,500,44 억,,133439,N,N,0,N,00,N
20241127,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6420,-50,5,-0.77,64384510,9993,160.35,6430,6480,6400,8410,4530,6470,6442.96,1.50,0,351,6596,6532,6476,6412,6356,6565,6445,45,1940,500,4140,10,1,8900676,571,-493.85,0.66,12,0.11,-13.00,9715.00,12240,20240315,-47.55,6130,20241115,4.73,12240,-47.55,20240315,6130,4.73,20241115,12240,-47.55,20240315,6130,4.73,20241115,3.86,N,038070,500,44 억,,133439,N,N,0,N,00,N
20241127,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6460,-10,5,-0.15,61075400,9479,152.10,6430,6480,6400,8410,4530,6470,6443.23,1.50,0,201,6596,6532,6476,6412,6356,6565,6445,45,1940,500,4140,10,1,8900676,575,-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,-47.22,20240315,6130,5.38,20241115,3.86,N,038070,500,44 억,,133439,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 20241128 160505 57 100.00 KOSDAQ 유통 N N N N N 6560 110 2 1.71 99342720 15251 106.61 6420 6580 6420 8380 4520 6450 6513.83 1.50 0 1624 6523 6486 6443 6406 6363 6505 6425 45 1930 500 4120 10 1 8900676 584 -504.62 0.68 12 0.17 -13.00 9715.00 12240 20240315 -46.41 6130 20241115 7.01 12240 -46.41 20240315 6130 7.01 20241115 12240 -46.41 20240315 6130 7.01 20241115 3.77 N 038070 500 44 억 133706 N N 0 N 00 N
3 20241128 150514 57 100.00 KOSDAQ 유통 N N N N N 6510 60 2 0.93 75683330 11629 81.29 6420 6580 6420 8380 4520 6450 6508.15 1.50 0 263 6523 6486 6443 6406 6363 6505 6425 45 1930 500 4120 10 1 8900676 579 -500.77 0.67 12 0.13 -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 3.77 N 038070 500 44 억 133706 N N 0 N 00 N
4 20241128 140514 57 100.00 KOSDAQ 유통 N N N N N 6540 90 2 1.40 63731800 9801 68.51 6420 6580 6420 8380 4520 6450 6502.58 1.50 0 335 6523 6486 6443 6406 6363 6505 6425 45 1930 500 4120 10 1 8900676 582 -503.08 0.67 12 0.11 -13.00 9715.00 12240 20240315 -46.57 6130 20241115 6.69 12240 -46.57 20240315 6130 6.69 20241115 12240 -46.57 20240315 6130 6.69 20241115 3.77 N 038070 500 44 억 133706 N N 0 N 00 N
5 20241128 130510 57 100.00 KOSDAQ 유통 N N N N N 6540 90 2 1.40 59199200 9105 63.64 6420 6580 6420 8380 4520 6450 6501.83 1.50 0 445 6523 6486 6443 6406 6363 6505 6425 45 1930 500 4120 10 1 8900676 582 -503.08 0.67 12 0.10 -13.00 9715.00 12240 20240315 -46.57 6130 20241115 6.69 12240 -46.57 20240315 6130 6.69 20241115 12240 -46.57 20240315 6130 6.69 20241115 3.77 N 038070 500 44 억 133706 N N 0 N 00 N
6 20241128 120514 57 100.00 KOSDAQ 유통 N N N N N 6510 60 2 0.93 52606210 8085 56.51 6420 6580 6420 8380 4520 6450 6506.64 1.50 0 435 6523 6486 6443 6406 6363 6505 6425 45 1930 500 4120 10 1 8900676 579 -500.77 0.67 12 0.09 -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 3.77 N 038070 500 44 억 133706 N N 0 N 00 N
7 20241128 110516 57 100.00 KOSDAQ 유통 N N N N N 6560 110 2 1.71 38568970 5933 41.47 6420 6580 6420 8380 4520 6450 6500.75 1.50 0 259 6523 6486 6443 6406 6363 6505 6425 45 1930 500 4120 10 1 8900676 584 -504.62 0.68 12 0.07 -13.00 9715.00 12240 20240315 -46.41 6130 20241115 7.01 12240 -46.41 20240315 6130 7.01 20241115 12240 -46.41 20240315 6130 7.01 20241115 3.77 N 038070 500 44 억 133706 N N 0 N 00 N
8 20241128 100513 57 100.00 KOSDAQ 유통 N N N N N 6510 60 2 0.93 14420280 2232 15.60 6420 6510 6420 8380 4520 6450 6460.70 1.50 0 480 6523 6486 6443 6406 6363 6505 6425 45 1930 500 4120 10 1 8900676 579 -500.77 0.67 12 0.03 -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 3.77 N 038070 500 44 억 133706 N N 0 N 00 N
9 20241128 090511 57 100.00 KOSDAQ 유통 N N N N N 6480 30 2 0.47 1710930 266 1.86 6420 6480 6420 8380 4520 6450 6432.07 1.50 0 -22 6523 6486 6443 6406 6363 6505 6425 45 1930 500 4120 10 1 8900676 577 -498.46 0.67 12 0.00 -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 3.77 N 038070 500 44 억 133706 N N 0 N 00 N
10 20241127 160500 57 100.00 KOSDAQ 유통 N N N N N 6450 -20 5 -0.31 91840680 14273 229.03 6430 6480 6400 8410 4530 6470 6434.45 1.50 0 267 6596 6532 6476 6412 6356 6565 6445 45 1940 500 4140 10 1 8900676 574 -496.15 0.66 12 0.16 -13.00 9715.00 12240 20240315 -47.30 6130 20241115 5.22 12240 -47.30 20240315 6130 5.22 20241115 12240 -47.30 20240315 6130 5.22 20241115 3.86 N 038070 500 44 억 133439 N N 0 N 00 N
11 20241127 150508 57 100.00 KOSDAQ 유통 N N N N N 6420 -50 5 -0.77 64384510 9993 160.35 6430 6480 6400 8410 4530 6470 6442.96 1.50 0 351 6596 6532 6476 6412 6356 6565 6445 45 1940 500 4140 10 1 8900676 571 -493.85 0.66 12 0.11 -13.00 9715.00 12240 20240315 -47.55 6130 20241115 4.73 12240 -47.55 20240315 6130 4.73 20241115 12240 -47.55 20240315 6130 4.73 20241115 3.86 N 038070 500 44 억 133439 N N 0 N 00 N
12 20241127 140508 57 100.00 KOSDAQ 유통 N N N N N 6460 -10 5 -0.15 61075400 9479 152.10 6430 6480 6400 8410 4530 6470 6443.23 1.50 0 201 6596 6532 6476 6412 6356 6565 6445 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 3.86 N 038070 500 44 억 133439 N N 0 N 00 N