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
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
20241128,160509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4455,540,2,13.79,44650536655,9695106,52705.11,3915,4860,3915,5080,2745,3915,4605.62,1.66,0,-24193,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,871,4.35,0.84,12,49.59,1025.00,5324.00,6490,20240403,-31.36,3385,20241115,31.61,6490,-31.36,20240403,3385,31.61,20241115,6490,-31.36,20240403,3385,31.61,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N
20241128,150517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,560,2,14.30,44033130900,9556363,51950.87,3915,4860,3915,5080,2745,3915,4607.73,1.66,0,-25799,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,875,4.37,0.84,12,48.88,1025.00,5324.00,6490,20240403,-31.05,3385,20241115,32.20,6490,-31.05,20240403,3385,32.20,20241115,6490,-31.05,20240403,3385,32.20,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N
20241128,140517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4510,595,2,15.20,38665000765,8381106,45561.87,3915,4860,3915,5080,2745,3915,4613.35,1.66,0,-23790,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,882,4.40,0.85,12,42.87,1025.00,5324.00,6490,20240403,-30.51,3385,20241115,33.23,6490,-30.51,20240403,3385,33.23,20241115,6490,-30.51,20240403,3385,33.23,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N
20241128,130513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,495,2,12.64,35191916985,7617347,41409.88,3915,4860,3915,5080,2745,3915,4619.97,1.66,0,-23226,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,862,4.30,0.83,12,38.96,1025.00,5324.00,6490,20240403,-32.05,3385,20241115,30.28,6490,-32.05,20240403,3385,30.28,20241115,6490,-32.05,20240403,3385,30.28,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N
20241128,120517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4545,630,2,16.09,33256953635,7185914,39064.50,3915,4860,3915,5080,2745,3915,4628.08,1.66,0,-18901,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,889,4.43,0.85,12,36.76,1025.00,5324.00,6490,20240403,-29.97,3385,20241115,34.27,6490,-29.97,20240403,3385,34.27,20241115,6490,-29.97,20240403,3385,34.27,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N
20241128,110519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4705,790,2,20.18,30193488905,6521500,35452.57,3915,4860,3915,5080,2745,3915,4629.84,1.66,0,-6139,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,920,4.59,0.88,12,33.36,1025.00,5324.00,6490,20240403,-27.50,3385,20241115,39.00,6490,-27.50,20240403,3385,39.00,20241115,6490,-27.50,20240403,3385,39.00,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N
20241128,100516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4450,535,2,13.67,14711817955,3233824,17579.91,3915,4860,3915,5080,2745,3915,4549.36,1.66,0,-17138,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,870,4.34,0.84,12,16.54,1025.00,5324.00,6490,20240403,-31.43,3385,20241115,31.46,6490,-31.43,20240403,3385,31.46,20241115,6490,-31.43,20240403,3385,31.46,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N
20241128,090514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4030,115,2,2.94,222522520,54610,296.87,3915,4175,3915,5080,2745,3915,4074.76,1.66,0,-2152,3971,3942,3901,3872,3831,3922,3852,98,1165,500,2890,5,1,19549677,788,3.93,0.76,12,0.28,1025.00,5324.00,6490,20240403,-37.90,3385,20241115,19.05,6490,-37.90,20240403,3385,19.05,20241115,6490,-37.90,20240403,3385,19.05,20241115,3.50,N,038680,500,97 억,,324447,N,N,0,N,00,N
20241127,160503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,15,2,0.38,71299480,18247,60.17,3920,3930,3860,5070,2730,3900,3907.48,1.66,0,203,3980,3940,3875,3835,3770,3960,3855,98,1170,500,2880,5,1,19549677,765,3.82,0.74,12,0.09,1025.00,5324.00,6490,20240403,-39.68,3385,20241115,15.66,6490,-39.68,20240403,3385,15.66,20241115,6490,-39.68,20240403,3385,15.66,20241115,3.46,N,038680,500,97 억,,324236,N,N,0,N,00,N
20241127,150511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3915,15,2,0.38,54306530,13902,45.84,3920,3930,3860,5070,2730,3900,3906.40,1.66,0,211,3980,3940,3875,3835,3770,3960,3855,98,1170,500,2880,5,1,19549677,765,3.82,0.74,12,0.07,1025.00,5324.00,6490,20240403,-39.68,3385,20241115,15.66,6490,-39.68,20240403,3385,15.66,20241115,6490,-39.68,20240403,3385,15.66,20241115,3.46,N,038680,500,97 억,,324236,N,N,0,N,00,N
20241127,140511,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,10,2,0.26,51146640,13094,43.18,3920,3930,3860,5070,2730,3900,3906.13,1.66,0,218,3980,3940,3875,3835,3770,3960,3855,98,1170,500,2880,5,1,19549677,764,3.81,0.73,12,0.07,1025.00,5324.00,6490,20240403,-39.75,3385,20241115,15.51,6490,-39.75,20240403,3385,15.51,20241115,6490,-39.75,20240403,3385,15.51,20241115,3.46,N,038680,500,97 억,,324236,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 160509 57 100.00 KOSDAQ 기타서비스 N N N N N 4455 540 2 13.79 44650536655 9695106 52705.11 3915 4860 3915 5080 2745 3915 4605.62 1.66 0 -24193 3971 3942 3901 3872 3831 3922 3852 98 1165 500 2890 5 1 19549677 871 4.35 0.84 12 49.59 1025.00 5324.00 6490 20240403 -31.36 3385 20241115 31.61 6490 -31.36 20240403 3385 31.61 20241115 6490 -31.36 20240403 3385 31.61 20241115 3.50 N 038680 500 97 억 324447 N N 0 N 00 N
3 20241128 150517 57 100.00 KOSDAQ 기타서비스 N N N N N 4475 560 2 14.30 44033130900 9556363 51950.87 3915 4860 3915 5080 2745 3915 4607.73 1.66 0 -25799 3971 3942 3901 3872 3831 3922 3852 98 1165 500 2890 5 1 19549677 875 4.37 0.84 12 48.88 1025.00 5324.00 6490 20240403 -31.05 3385 20241115 32.20 6490 -31.05 20240403 3385 32.20 20241115 6490 -31.05 20240403 3385 32.20 20241115 3.50 N 038680 500 97 억 324447 N N 0 N 00 N
4 20241128 140517 57 100.00 KOSDAQ 기타서비스 N N N N N 4510 595 2 15.20 38665000765 8381106 45561.87 3915 4860 3915 5080 2745 3915 4613.35 1.66 0 -23790 3971 3942 3901 3872 3831 3922 3852 98 1165 500 2890 5 1 19549677 882 4.40 0.85 12 42.87 1025.00 5324.00 6490 20240403 -30.51 3385 20241115 33.23 6490 -30.51 20240403 3385 33.23 20241115 6490 -30.51 20240403 3385 33.23 20241115 3.50 N 038680 500 97 억 324447 N N 0 N 00 N
5 20241128 130513 57 100.00 KOSDAQ 기타서비스 N N N N N 4410 495 2 12.64 35191916985 7617347 41409.88 3915 4860 3915 5080 2745 3915 4619.97 1.66 0 -23226 3971 3942 3901 3872 3831 3922 3852 98 1165 500 2890 5 1 19549677 862 4.30 0.83 12 38.96 1025.00 5324.00 6490 20240403 -32.05 3385 20241115 30.28 6490 -32.05 20240403 3385 30.28 20241115 6490 -32.05 20240403 3385 30.28 20241115 3.50 N 038680 500 97 억 324447 N N 0 N 00 N
6 20241128 120517 57 100.00 KOSDAQ 기타서비스 N N N N N 4545 630 2 16.09 33256953635 7185914 39064.50 3915 4860 3915 5080 2745 3915 4628.08 1.66 0 -18901 3971 3942 3901 3872 3831 3922 3852 98 1165 500 2890 5 1 19549677 889 4.43 0.85 12 36.76 1025.00 5324.00 6490 20240403 -29.97 3385 20241115 34.27 6490 -29.97 20240403 3385 34.27 20241115 6490 -29.97 20240403 3385 34.27 20241115 3.50 N 038680 500 97 억 324447 N N 0 N 00 N
7 20241128 110519 57 100.00 KOSDAQ 기타서비스 N N N N N 4705 790 2 20.18 30193488905 6521500 35452.57 3915 4860 3915 5080 2745 3915 4629.84 1.66 0 -6139 3971 3942 3901 3872 3831 3922 3852 98 1165 500 2890 5 1 19549677 920 4.59 0.88 12 33.36 1025.00 5324.00 6490 20240403 -27.50 3385 20241115 39.00 6490 -27.50 20240403 3385 39.00 20241115 6490 -27.50 20240403 3385 39.00 20241115 3.50 N 038680 500 97 억 324447 N N 0 N 00 N
8 20241128 100516 57 100.00 KOSDAQ 기타서비스 N N N N N 4450 535 2 13.67 14711817955 3233824 17579.91 3915 4860 3915 5080 2745 3915 4549.36 1.66 0 -17138 3971 3942 3901 3872 3831 3922 3852 98 1165 500 2890 5 1 19549677 870 4.34 0.84 12 16.54 1025.00 5324.00 6490 20240403 -31.43 3385 20241115 31.46 6490 -31.43 20240403 3385 31.46 20241115 6490 -31.43 20240403 3385 31.46 20241115 3.50 N 038680 500 97 억 324447 N N 0 N 00 N
9 20241128 090514 57 100.00 KOSDAQ 기타서비스 N N N N N 4030 115 2 2.94 222522520 54610 296.87 3915 4175 3915 5080 2745 3915 4074.76 1.66 0 -2152 3971 3942 3901 3872 3831 3922 3852 98 1165 500 2890 5 1 19549677 788 3.93 0.76 12 0.28 1025.00 5324.00 6490 20240403 -37.90 3385 20241115 19.05 6490 -37.90 20240403 3385 19.05 20241115 6490 -37.90 20240403 3385 19.05 20241115 3.50 N 038680 500 97 억 324447 N N 0 N 00 N
10 20241127 160503 57 100.00 KOSDAQ 기타서비스 N N N N N 3915 15 2 0.38 71299480 18247 60.17 3920 3930 3860 5070 2730 3900 3907.48 1.66 0 203 3980 3940 3875 3835 3770 3960 3855 98 1170 500 2880 5 1 19549677 765 3.82 0.74 12 0.09 1025.00 5324.00 6490 20240403 -39.68 3385 20241115 15.66 6490 -39.68 20240403 3385 15.66 20241115 6490 -39.68 20240403 3385 15.66 20241115 3.46 N 038680 500 97 억 324236 N N 0 N 00 N
11 20241127 150511 57 100.00 KOSDAQ 기타서비스 N N N N N 3915 15 2 0.38 54306530 13902 45.84 3920 3930 3860 5070 2730 3900 3906.40 1.66 0 211 3980 3940 3875 3835 3770 3960 3855 98 1170 500 2880 5 1 19549677 765 3.82 0.74 12 0.07 1025.00 5324.00 6490 20240403 -39.68 3385 20241115 15.66 6490 -39.68 20240403 3385 15.66 20241115 6490 -39.68 20240403 3385 15.66 20241115 3.46 N 038680 500 97 억 324236 N N 0 N 00 N
12 20241127 140511 57 100.00 KOSDAQ 기타서비스 N N N N N 3910 10 2 0.26 51146640 13094 43.18 3920 3930 3860 5070 2730 3900 3906.13 1.66 0 218 3980 3940 3875 3835 3770 3960 3855 98 1170 500 2880 5 1 19549677 764 3.81 0.73 12 0.07 1025.00 5324.00 6490 20240403 -39.75 3385 20241115 15.51 6490 -39.75 20240403 3385 15.51 20241115 6490 -39.75 20240403 3385 15.51 20241115 3.46 N 038680 500 97 억 324236 N N 0 N 00 N