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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038390/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
20241125,160456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8980,110,2,1.24,393532430,43988,119.52,8940,9210,8700,11530,6210,8870,8946.18,11.52,0,2742,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,751,4.64,0.37,12,0.53,1937.00,24252.00,9210,20241125,-2.50,7050,20240416,27.38,9210,-2.50,20241125,7050,27.38,20240416,18140,-50.50,20241104,8620,4.18,20241122,0.15,N,038390,500,42 억,,963070,N,N,19,N,00,N
20241125,150504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8890,20,2,0.23,377991990,42252,114.80,8940,9210,8700,11530,6210,8870,8946.13,11.52,0,3068,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,743,4.59,0.37,12,0.51,1937.00,24252.00,9210,20241125,-3.47,7050,20240416,26.10,9210,-3.47,20241125,7050,26.10,20240416,18140,-50.99,20241104,8620,3.13,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N
20241125,140504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8870,0,3,0.00,348271350,38918,105.74,8940,9210,8700,11530,6210,8870,8948.85,11.52,0,3815,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,742,4.58,0.37,12,0.47,1937.00,24252.00,9210,20241125,-3.69,7050,20240416,25.82,9210,-3.69,20241125,7050,25.82,20240416,18140,-51.10,20241104,8620,2.90,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N
20241125,130459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8890,20,2,0.23,333461960,37251,101.21,8940,9210,8700,11530,6210,8870,8951.76,11.52,0,3690,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,743,4.59,0.37,12,0.45,1937.00,24252.00,9210,20241125,-3.47,7050,20240416,26.10,9210,-3.47,20241125,7050,26.10,20240416,18140,-50.99,20241104,8620,3.13,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N
20241125,120505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8870,0,3,0.00,327327900,36563,99.35,8940,9210,8700,11530,6210,8870,8952.44,11.52,0,3700,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,742,4.58,0.37,12,0.44,1937.00,24252.00,9210,20241125,-3.69,7050,20240416,25.82,9210,-3.69,20241125,7050,25.82,20240416,18140,-51.10,20241104,8620,2.90,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N
20241125,110502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8810,-60,5,-0.68,320379350,35778,97.21,8940,9210,8700,11530,6210,8870,8954.65,11.52,0,3730,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,737,4.55,0.36,12,0.43,1937.00,24252.00,9210,20241125,-4.34,7050,20240416,24.96,9210,-4.34,20241125,7050,24.96,20240416,18140,-51.43,20241104,8620,2.20,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N
20241125,100456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8760,-110,5,-1.24,241789350,26929,73.17,8940,9210,8700,11530,6210,8870,8978.77,11.52,0,3810,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,732,4.52,0.36,12,0.32,1937.00,24252.00,9210,20241125,-4.89,7050,20240416,24.26,9210,-4.89,20241125,7050,24.26,20240416,18140,-51.71,20241104,8620,1.62,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N
20241125,090458,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9070,200,2,2.25,107333200,11849,32.19,8940,9210,8910,11530,6210,8870,9058.42,11.52,0,2161,9183,9026,8823,8666,8463,9105,8745,43,2660,500,6560,10,1,8360411,758,4.68,0.37,12,0.14,1937.00,24252.00,9210,20241125,-1.52,7050,20240416,28.65,9210,-1.52,20241125,7050,28.65,20240416,18140,-50.00,20241104,8620,5.22,20241122,0.15,N,038390,500,42 억,,963070,N,N,174,N,00,N
20241122,160436,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,8870,10,2,0.11,273466780,31092,214.40,8780,8980,8620,11510,6210,8860,8795.40,11.55,0,-2282,8983,8921,8813,8751,8643,8867,8697,43,2650,500,6550,10,1,8360411,742,4.58,0.37,12,0.37,1937.00,24252.00,9070,20241104,-2.21,7050,20240416,25.82,9070,-2.21,20241104,7050,25.82,20240416,18140,-51.10,20241104,8620,2.90,20241122,0.15,N,038390,500,42 억,,965352,N,N,174,N,00,N
20241122,150437,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,8830,-30,5,-0.34,264313950,30058,207.27,8780,8980,8620,11510,6210,8860,8793.46,11.55,0,-2140,8983,8921,8813,8751,8643,8867,8697,43,2650,500,6550,10,1,8360411,738,4.56,0.36,12,0.36,1937.00,24252.00,9070,20241104,-2.65,7050,20240416,25.25,9070,-2.65,20241104,7050,25.25,20240416,18140,-51.32,20241104,8620,2.44,20241122,0.15,N,038390,500,42 억,,965352,N,N,47,N,00,N
20241122,140440,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,8740,-120,5,-1.35,240822040,27387,188.85,8780,8980,8620,11510,6210,8860,8793.30,11.55,0,-2216,8983,8921,8813,8751,8643,8867,8697,43,2650,500,6550,10,1,8360411,731,4.51,0.36,12,0.33,1937.00,24252.00,9070,20241104,-3.64,7050,20240416,23.97,9070,-3.64,20241104,7050,23.97,20240416,18140,-51.82,20241104,8620,1.39,20241122,0.15,N,038390,500,42 억,,965352,N,N,47,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 20241125 160456 57 100.00 KOSDAQ 기타서비스 N N N N N 8980 110 2 1.24 393532430 43988 119.52 8940 9210 8700 11530 6210 8870 8946.18 11.52 0 2742 9183 9026 8823 8666 8463 9105 8745 43 2660 500 6560 10 1 8360411 751 4.64 0.37 12 0.53 1937.00 24252.00 9210 20241125 -2.50 7050 20240416 27.38 9210 -2.50 20241125 7050 27.38 20240416 18140 -50.50 20241104 8620 4.18 20241122 0.15 N 038390 500 42 억 963070 N N 19 N 00 N
3 20241125 150504 57 100.00 KOSDAQ 기타서비스 N N N N N 8890 20 2 0.23 377991990 42252 114.80 8940 9210 8700 11530 6210 8870 8946.13 11.52 0 3068 9183 9026 8823 8666 8463 9105 8745 43 2660 500 6560 10 1 8360411 743 4.59 0.37 12 0.51 1937.00 24252.00 9210 20241125 -3.47 7050 20240416 26.10 9210 -3.47 20241125 7050 26.10 20240416 18140 -50.99 20241104 8620 3.13 20241122 0.15 N 038390 500 42 억 963070 N N 174 N 00 N
4 20241125 140504 57 100.00 KOSDAQ 기타서비스 N N N N N 8870 0 3 0.00 348271350 38918 105.74 8940 9210 8700 11530 6210 8870 8948.85 11.52 0 3815 9183 9026 8823 8666 8463 9105 8745 43 2660 500 6560 10 1 8360411 742 4.58 0.37 12 0.47 1937.00 24252.00 9210 20241125 -3.69 7050 20240416 25.82 9210 -3.69 20241125 7050 25.82 20240416 18140 -51.10 20241104 8620 2.90 20241122 0.15 N 038390 500 42 억 963070 N N 174 N 00 N
5 20241125 130459 57 100.00 KOSDAQ 기타서비스 N N N N N 8890 20 2 0.23 333461960 37251 101.21 8940 9210 8700 11530 6210 8870 8951.76 11.52 0 3690 9183 9026 8823 8666 8463 9105 8745 43 2660 500 6560 10 1 8360411 743 4.59 0.37 12 0.45 1937.00 24252.00 9210 20241125 -3.47 7050 20240416 26.10 9210 -3.47 20241125 7050 26.10 20240416 18140 -50.99 20241104 8620 3.13 20241122 0.15 N 038390 500 42 억 963070 N N 174 N 00 N
6 20241125 120505 57 100.00 KOSDAQ 기타서비스 N N N N N 8870 0 3 0.00 327327900 36563 99.35 8940 9210 8700 11530 6210 8870 8952.44 11.52 0 3700 9183 9026 8823 8666 8463 9105 8745 43 2660 500 6560 10 1 8360411 742 4.58 0.37 12 0.44 1937.00 24252.00 9210 20241125 -3.69 7050 20240416 25.82 9210 -3.69 20241125 7050 25.82 20240416 18140 -51.10 20241104 8620 2.90 20241122 0.15 N 038390 500 42 억 963070 N N 174 N 00 N
7 20241125 110502 57 100.00 KOSDAQ 기타서비스 N N N N N 8810 -60 5 -0.68 320379350 35778 97.21 8940 9210 8700 11530 6210 8870 8954.65 11.52 0 3730 9183 9026 8823 8666 8463 9105 8745 43 2660 500 6560 10 1 8360411 737 4.55 0.36 12 0.43 1937.00 24252.00 9210 20241125 -4.34 7050 20240416 24.96 9210 -4.34 20241125 7050 24.96 20240416 18140 -51.43 20241104 8620 2.20 20241122 0.15 N 038390 500 42 억 963070 N N 174 N 00 N
8 20241125 100456 57 100.00 KOSDAQ 기타서비스 N N N N N 8760 -110 5 -1.24 241789350 26929 73.17 8940 9210 8700 11530 6210 8870 8978.77 11.52 0 3810 9183 9026 8823 8666 8463 9105 8745 43 2660 500 6560 10 1 8360411 732 4.52 0.36 12 0.32 1937.00 24252.00 9210 20241125 -4.89 7050 20240416 24.26 9210 -4.89 20241125 7050 24.26 20240416 18140 -51.71 20241104 8620 1.62 20241122 0.15 N 038390 500 42 억 963070 N N 174 N 00 N
9 20241125 090458 57 100.00 KOSDAQ 기타서비스 N N N N N 9070 200 2 2.25 107333200 11849 32.19 8940 9210 8910 11530 6210 8870 9058.42 11.52 0 2161 9183 9026 8823 8666 8463 9105 8745 43 2660 500 6560 10 1 8360411 758 4.68 0.37 12 0.14 1937.00 24252.00 9210 20241125 -1.52 7050 20240416 28.65 9210 -1.52 20241125 7050 28.65 20240416 18140 -50.00 20241104 8620 5.22 20241122 0.15 N 038390 500 42 억 963070 N N 174 N 00 N
10 20241122 160436 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 8870 10 2 0.11 273466780 31092 214.40 8780 8980 8620 11510 6210 8860 8795.40 11.55 0 -2282 8983 8921 8813 8751 8643 8867 8697 43 2650 500 6550 10 1 8360411 742 4.58 0.37 12 0.37 1937.00 24252.00 9070 20241104 -2.21 7050 20240416 25.82 9070 -2.21 20241104 7050 25.82 20240416 18140 -51.10 20241104 8620 2.90 20241122 0.15 N 038390 500 42 억 965352 N N 174 N 00 N
11 20241122 150437 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 8830 -30 5 -0.34 264313950 30058 207.27 8780 8980 8620 11510 6210 8860 8793.46 11.55 0 -2140 8983 8921 8813 8751 8643 8867 8697 43 2650 500 6550 10 1 8360411 738 4.56 0.36 12 0.36 1937.00 24252.00 9070 20241104 -2.65 7050 20240416 25.25 9070 -2.65 20241104 7050 25.25 20240416 18140 -51.32 20241104 8620 2.44 20241122 0.15 N 038390 500 42 억 965352 N N 47 N 00 N
12 20241122 140440 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 8740 -120 5 -1.35 240822040 27387 188.85 8780 8980 8620 11510 6210 8860 8793.30 11.55 0 -2216 8983 8921 8813 8751 8643 8867 8697 43 2650 500 6550 10 1 8360411 731 4.51 0.36 12 0.33 1937.00 24252.00 9070 20241104 -3.64 7050 20240416 23.97 9070 -3.64 20241104 7050 23.97 20240416 18140 -51.82 20241104 8620 1.39 20241122 0.15 N 038390 500 42 억 965352 N N 47 N 00 N