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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038390/price/prices-20241201.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
20241203,160439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9260,140,2,1.54,75283760,8186,71.35,9030,9260,9030,11850,6390,9120,9195.06,11.53,0,965,9260,9190,9090,9020,8920,9225,9055,43,2730,500,6740,10,1,8360411,774,9.57,0.76,12,0.10,968.00,12126.00,9260,20241203,0.00,7050,20240416,31.35,9260,0.00,20241203,7050,31.35,20240416,18140,-48.95,20241104,8620,7.42,20241122,0.13,N,038390,500,42 억,,964357,N,N,41,N,00,N
20241203,150448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9210,90,2,0.99,68252870,7426,64.73,9030,9250,9030,11850,6390,9120,9191.07,11.53,0,841,9260,9190,9090,9020,8920,9225,9055,43,2730,500,6740,10,1,8360411,770,9.51,0.76,12,0.09,968.00,12126.00,9250,20241203,-0.43,7050,20240416,30.64,9250,-0.43,20241203,7050,30.64,20240416,18140,-49.23,20241104,8620,6.84,20241122,0.13,N,038390,500,42 억,,964357,N,N,56,N,00,N
20241203,140439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9220,100,2,1.10,60029470,6534,56.95,9030,9250,9030,11850,6390,9120,9187.25,11.53,0,747,9260,9190,9090,9020,8920,9225,9055,43,2730,500,6740,10,1,8360411,771,9.52,0.76,12,0.08,968.00,12126.00,9250,20241203,-0.32,7050,20240416,30.78,9250,-0.32,20241203,7050,30.78,20240416,18140,-49.17,20241104,8620,6.96,20241122,0.13,N,038390,500,42 억,,964357,N,N,56,N,00,N
20241203,130437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9220,100,2,1.10,51858590,5648,49.23,9030,9250,9030,11850,6390,9120,9181.76,11.53,0,258,9260,9190,9090,9020,8920,9225,9055,43,2730,500,6740,10,1,8360411,771,9.52,0.76,12,0.07,968.00,12126.00,9250,20241203,-0.32,7050,20240416,30.78,9250,-0.32,20241203,7050,30.78,20240416,18140,-49.17,20241104,8620,6.96,20241122,0.13,N,038390,500,42 억,,964357,N,N,56,N,00,N
20241203,120453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9220,100,2,1.10,33776270,3690,32.16,9030,9220,9030,11850,6390,9120,9153.46,11.53,0,281,9260,9190,9090,9020,8920,9225,9055,43,2730,500,6740,10,1,8360411,771,9.52,0.76,12,0.04,968.00,12126.00,9220,20241203,0.00,7050,20240416,30.78,9220,0.00,20241203,7050,30.78,20240416,18140,-49.17,20241104,8620,6.96,20241122,0.13,N,038390,500,42 억,,964357,N,N,56,N,00,N
20241203,110438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9180,60,2,0.66,28663870,3135,27.33,9030,9220,9030,11850,6390,9120,9143.18,11.53,0,308,9260,9190,9090,9020,8920,9225,9055,43,2730,500,6740,10,1,8360411,767,9.48,0.76,12,0.04,968.00,12126.00,9220,20241203,-0.43,7050,20240416,30.21,9220,-0.43,20241203,7050,30.21,20240416,18140,-49.39,20241104,8620,6.50,20241122,0.13,N,038390,500,42 억,,964357,N,N,56,N,00,N
20241203,100429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9070,-50,5,-0.55,15098220,1658,14.45,9030,9210,9030,11850,6390,9120,9106.28,11.53,0,-218,9260,9190,9090,9020,8920,9225,9055,43,2730,500,6740,10,1,8360411,758,9.37,0.75,12,0.02,968.00,12126.00,9210,20241125,-1.52,7050,20240416,28.65,9210,0.00,20241125,7050,28.65,20240416,18140,-50.00,20241104,8620,5.22,20241122,0.13,N,038390,500,42 억,,964357,N,N,56,N,00,N
20241203,090428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9210,90,2,0.99,5279210,575,5.01,9030,9210,9030,11850,6390,9120,9181.23,11.53,0,-249,9260,9190,9090,9020,8920,9225,9055,43,2730,500,6740,10,1,8360411,770,9.51,0.76,12,0.01,968.00,12126.00,9210,20241125,0.00,7050,20240416,30.64,9210,0.00,20241125,7050,30.64,20240416,18140,-49.23,20241104,8620,6.84,20241122,0.13,N,038390,500,42 억,,964357,N,N,56,N,00,N
20241202,160416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9120,90,2,1.00,103317890,11412,240.71,9080,9160,8990,11730,6330,9030,9053.44,11.54,0,-569,9183,9106,9023,8946,8863,9065,8905,43,2700,500,6680,10,1,8360411,762,9.42,0.75,12,0.14,968.00,12126.00,9210,20241125,-0.98,7050,20240416,29.36,9210,-0.98,20241125,7050,29.36,20240416,18140,-49.72,20241104,8620,5.80,20241122,0.13,N,038390,500,42 억,,964926,N,N,56,N,00,N
20241202,150442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,100,2,1.11,99729510,11018,232.40,9080,9160,8990,11730,6330,9030,9051.51,11.54,0,-560,9183,9106,9023,8946,8863,9065,8905,43,2700,500,6680,10,1,8360411,763,9.43,0.75,12,0.13,968.00,12126.00,9210,20241125,-0.87,7050,20240416,29.50,9210,-0.87,20241125,7050,29.50,20240416,18140,-49.67,20241104,8620,5.92,20241122,0.13,N,038390,500,42 억,,964926,N,N,124,N,00,N
20241202,140427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9100,70,2,0.78,80768740,8940,188.57,9080,9100,8990,11730,6330,9030,9034.53,11.54,0,-613,9183,9106,9023,8946,8863,9065,8905,43,2700,500,6680,10,1,8360411,761,9.40,0.75,12,0.11,968.00,12126.00,9210,20241125,-1.19,7050,20240416,29.08,9210,-1.19,20241125,7050,29.08,20240416,18140,-49.83,20241104,8620,5.57,20241122,0.13,N,038390,500,42 억,,964926,N,N,124,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 20241203 160439 57 100.00 KOSDAQ 기타서비스 N N N N N 9260 140 2 1.54 75283760 8186 71.35 9030 9260 9030 11850 6390 9120 9195.06 11.53 0 965 9260 9190 9090 9020 8920 9225 9055 43 2730 500 6740 10 1 8360411 774 9.57 0.76 12 0.10 968.00 12126.00 9260 20241203 0.00 7050 20240416 31.35 9260 0.00 20241203 7050 31.35 20240416 18140 -48.95 20241104 8620 7.42 20241122 0.13 N 038390 500 42 억 964357 N N 41 N 00 N
3 20241203 150448 57 100.00 KOSDAQ 기타서비스 N N N N N 9210 90 2 0.99 68252870 7426 64.73 9030 9250 9030 11850 6390 9120 9191.07 11.53 0 841 9260 9190 9090 9020 8920 9225 9055 43 2730 500 6740 10 1 8360411 770 9.51 0.76 12 0.09 968.00 12126.00 9250 20241203 -0.43 7050 20240416 30.64 9250 -0.43 20241203 7050 30.64 20240416 18140 -49.23 20241104 8620 6.84 20241122 0.13 N 038390 500 42 억 964357 N N 56 N 00 N
4 20241203 140439 57 100.00 KOSDAQ 기타서비스 N N N N N 9220 100 2 1.10 60029470 6534 56.95 9030 9250 9030 11850 6390 9120 9187.25 11.53 0 747 9260 9190 9090 9020 8920 9225 9055 43 2730 500 6740 10 1 8360411 771 9.52 0.76 12 0.08 968.00 12126.00 9250 20241203 -0.32 7050 20240416 30.78 9250 -0.32 20241203 7050 30.78 20240416 18140 -49.17 20241104 8620 6.96 20241122 0.13 N 038390 500 42 억 964357 N N 56 N 00 N
5 20241203 130437 57 100.00 KOSDAQ 기타서비스 N N N N N 9220 100 2 1.10 51858590 5648 49.23 9030 9250 9030 11850 6390 9120 9181.76 11.53 0 258 9260 9190 9090 9020 8920 9225 9055 43 2730 500 6740 10 1 8360411 771 9.52 0.76 12 0.07 968.00 12126.00 9250 20241203 -0.32 7050 20240416 30.78 9250 -0.32 20241203 7050 30.78 20240416 18140 -49.17 20241104 8620 6.96 20241122 0.13 N 038390 500 42 억 964357 N N 56 N 00 N
6 20241203 120453 57 100.00 KOSDAQ 기타서비스 N N N N N 9220 100 2 1.10 33776270 3690 32.16 9030 9220 9030 11850 6390 9120 9153.46 11.53 0 281 9260 9190 9090 9020 8920 9225 9055 43 2730 500 6740 10 1 8360411 771 9.52 0.76 12 0.04 968.00 12126.00 9220 20241203 0.00 7050 20240416 30.78 9220 0.00 20241203 7050 30.78 20240416 18140 -49.17 20241104 8620 6.96 20241122 0.13 N 038390 500 42 억 964357 N N 56 N 00 N
7 20241203 110438 57 100.00 KOSDAQ 기타서비스 N N N N N 9180 60 2 0.66 28663870 3135 27.33 9030 9220 9030 11850 6390 9120 9143.18 11.53 0 308 9260 9190 9090 9020 8920 9225 9055 43 2730 500 6740 10 1 8360411 767 9.48 0.76 12 0.04 968.00 12126.00 9220 20241203 -0.43 7050 20240416 30.21 9220 -0.43 20241203 7050 30.21 20240416 18140 -49.39 20241104 8620 6.50 20241122 0.13 N 038390 500 42 억 964357 N N 56 N 00 N
8 20241203 100429 57 100.00 KOSDAQ 기타서비스 N N N N N 9070 -50 5 -0.55 15098220 1658 14.45 9030 9210 9030 11850 6390 9120 9106.28 11.53 0 -218 9260 9190 9090 9020 8920 9225 9055 43 2730 500 6740 10 1 8360411 758 9.37 0.75 12 0.02 968.00 12126.00 9210 20241125 -1.52 7050 20240416 28.65 9210 0.00 20241125 7050 28.65 20240416 18140 -50.00 20241104 8620 5.22 20241122 0.13 N 038390 500 42 억 964357 N N 56 N 00 N
9 20241203 090428 57 100.00 KOSDAQ 기타서비스 N N N N N 9210 90 2 0.99 5279210 575 5.01 9030 9210 9030 11850 6390 9120 9181.23 11.53 0 -249 9260 9190 9090 9020 8920 9225 9055 43 2730 500 6740 10 1 8360411 770 9.51 0.76 12 0.01 968.00 12126.00 9210 20241125 0.00 7050 20240416 30.64 9210 0.00 20241125 7050 30.64 20240416 18140 -49.23 20241104 8620 6.84 20241122 0.13 N 038390 500 42 억 964357 N N 56 N 00 N
10 20241202 160416 57 100.00 KOSDAQ 기타서비스 N N N N N 9120 90 2 1.00 103317890 11412 240.71 9080 9160 8990 11730 6330 9030 9053.44 11.54 0 -569 9183 9106 9023 8946 8863 9065 8905 43 2700 500 6680 10 1 8360411 762 9.42 0.75 12 0.14 968.00 12126.00 9210 20241125 -0.98 7050 20240416 29.36 9210 -0.98 20241125 7050 29.36 20240416 18140 -49.72 20241104 8620 5.80 20241122 0.13 N 038390 500 42 억 964926 N N 56 N 00 N
11 20241202 150442 57 100.00 KOSDAQ 기타서비스 N N N N N 9130 100 2 1.11 99729510 11018 232.40 9080 9160 8990 11730 6330 9030 9051.51 11.54 0 -560 9183 9106 9023 8946 8863 9065 8905 43 2700 500 6680 10 1 8360411 763 9.43 0.75 12 0.13 968.00 12126.00 9210 20241125 -0.87 7050 20240416 29.50 9210 -0.87 20241125 7050 29.50 20240416 18140 -49.67 20241104 8620 5.92 20241122 0.13 N 038390 500 42 억 964926 N N 124 N 00 N
12 20241202 140427 57 100.00 KOSDAQ 기타서비스 N N N N N 9100 70 2 0.78 80768740 8940 188.57 9080 9100 8990 11730 6330 9030 9034.53 11.54 0 -613 9183 9106 9023 8946 8863 9065 8905 43 2700 500 6680 10 1 8360411 761 9.40 0.75 12 0.11 968.00 12126.00 9210 20241125 -1.19 7050 20240416 29.08 9210 -1.19 20241125 7050 29.08 20240416 18140 -49.83 20241104 8620 5.57 20241122 0.13 N 038390 500 42 억 964926 N N 124 N 00 N