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
038870/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
20241203,160441,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3200,50,2,1.59,87973590,27666,64.28,3110,3225,3105,4095,2205,3150,3179.71,1.27,0,15000,3303,3226,3188,3111,3073,3207,3092,70,945,500,1950,5,1,14014949,448,17.78,0.51,12,0.20,180.00,6304.00,7910,20240116,-59.54,3105,20241203,3.06,7910,-59.54,20240116,3105,3.06,20241203,7910,-59.54,20240116,3105,3.06,20241203,2.14,N,038870,500,70 억,,177799,N,N,0,N,00,N
20241203,150450,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3220,70,2,2.22,79577695,25047,58.20,3110,3220,3105,4095,2205,3150,3177.13,1.27,0,13891,3303,3226,3188,3111,3073,3207,3092,70,945,500,1950,5,1,14014949,451,17.89,0.51,12,0.18,180.00,6304.00,7910,20240116,-59.29,3105,20241203,3.70,7910,-59.29,20240116,3105,3.70,20241203,7910,-59.29,20240116,3105,3.70,20241203,2.14,N,038870,500,70 억,,177799,N,N,0,N,00,N
20241203,140441,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3195,45,2,1.43,65297575,20591,47.84,3110,3220,3105,4095,2205,3150,3171.17,1.27,0,11741,3303,3226,3188,3111,3073,3207,3092,70,945,500,1950,5,1,14014949,448,17.75,0.51,12,0.15,180.00,6304.00,7910,20240116,-59.61,3105,20241203,2.90,7910,-59.61,20240116,3105,2.90,20241203,7910,-59.61,20240116,3105,2.90,20241203,2.14,N,038870,500,70 억,,177799,N,N,0,N,00,N
20241203,130439,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3195,45,2,1.43,62106815,19590,45.52,3110,3220,3105,4095,2205,3150,3170.33,1.27,0,10950,3303,3226,3188,3111,3073,3207,3092,70,945,500,1950,5,1,14014949,448,17.75,0.51,12,0.14,180.00,6304.00,7910,20240116,-59.61,3105,20241203,2.90,7910,-59.61,20240116,3105,2.90,20241203,7910,-59.61,20240116,3105,2.90,20241203,2.14,N,038870,500,70 억,,177799,N,N,0,N,00,N
20241203,120455,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3200,50,2,1.59,49075470,15490,35.99,3110,3220,3105,4095,2205,3150,3168.20,1.27,0,8185,3303,3226,3188,3111,3073,3207,3092,70,945,500,1950,5,1,14014949,448,17.78,0.51,12,0.11,180.00,6304.00,7910,20240116,-59.54,3105,20241203,3.06,7910,-59.54,20240116,3105,3.06,20241203,7910,-59.54,20240116,3105,3.06,20241203,2.14,N,038870,500,70 억,,177799,N,N,0,N,00,N
20241203,110439,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3200,50,2,1.59,40782510,12891,29.95,3110,3220,3105,4095,2205,3150,3163.64,1.27,0,8128,3303,3226,3188,3111,3073,3207,3092,70,945,500,1950,5,1,14014949,448,17.78,0.51,12,0.09,180.00,6304.00,7910,20240116,-59.54,3105,20241203,3.06,7910,-59.54,20240116,3105,3.06,20241203,7910,-59.54,20240116,3105,3.06,20241203,2.14,N,038870,500,70 억,,177799,N,N,0,N,00,N
20241203,100431,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3180,30,2,0.95,26958685,8552,19.87,3110,3185,3105,4095,2205,3150,3152.33,1.27,0,4959,3303,3226,3188,3111,3073,3207,3092,70,945,500,1950,5,1,14014949,446,17.67,0.50,12,0.06,180.00,6304.00,7910,20240116,-59.80,3105,20241203,2.42,7910,-59.80,20240116,3105,2.42,20241203,7910,-59.80,20240116,3105,2.42,20241203,2.14,N,038870,500,70 억,,177799,N,N,0,N,00,N
20241203,090430,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3170,20,2,0.63,5223280,1676,3.89,3110,3170,3105,4095,2205,3150,3116.52,1.27,0,147,3303,3226,3188,3111,3073,3207,3092,70,945,500,1950,5,1,14014949,444,17.61,0.50,12,0.01,180.00,6304.00,7910,20240116,-59.92,3105,20241203,2.09,7910,-59.92,20240116,3105,2.09,20241203,7910,-59.92,20240116,3105,2.09,20241203,2.14,N,038870,500,70 억,,177799,N,N,0,N,00,N
20241202,160418,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3150,-80,5,-2.48,136574405,42920,77.09,3235,3265,3150,4195,2265,3230,3182.11,1.32,0,-7613,3376,3302,3266,3192,3156,3285,3175,70,965,500,2000,5,1,14014949,441,17.50,0.50,12,0.31,180.00,6304.00,7910,20240116,-60.18,3150,20241202,0.00,7910,-60.18,20240116,3150,0.00,20241202,7910,-60.18,20240116,3150,0.00,20241202,2.10,N,038870,500,70 억,,185462,N,N,0,N,00,N
20241202,150444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,-45,5,-1.39,121086650,38024,68.30,3235,3265,3155,4195,2265,3230,3184.48,1.32,0,-8095,3376,3302,3266,3192,3156,3285,3175,70,965,500,2000,5,1,14014949,446,17.69,0.51,12,0.27,180.00,6304.00,7910,20240116,-59.73,3150,20241115,1.11,7910,-59.73,20240116,3150,1.11,20241115,7910,-59.73,20240116,3150,1.11,20241115,2.10,N,038870,500,70 억,,185462,N,N,0,N,00,N
20241202,140428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,-45,5,-1.39,100797985,31617,56.79,3235,3265,3155,4195,2265,3230,3188.09,1.32,0,-7041,3376,3302,3266,3192,3156,3285,3175,70,965,500,2000,5,1,14014949,446,17.69,0.51,12,0.23,180.00,6304.00,7910,20240116,-59.73,3150,20241115,1.11,7910,-59.73,20240116,3150,1.11,20241115,7910,-59.73,20240116,3150,1.11,20241115,2.10,N,038870,500,70 억,,185462,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 20241203 160441 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3200 50 2 1.59 87973590 27666 64.28 3110 3225 3105 4095 2205 3150 3179.71 1.27 0 15000 3303 3226 3188 3111 3073 3207 3092 70 945 500 1950 5 1 14014949 448 17.78 0.51 12 0.20 180.00 6304.00 7910 20240116 -59.54 3105 20241203 3.06 7910 -59.54 20240116 3105 3.06 20241203 7910 -59.54 20240116 3105 3.06 20241203 2.14 N 038870 500 70 억 177799 N N 0 N 00 N
3 20241203 150450 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3220 70 2 2.22 79577695 25047 58.20 3110 3220 3105 4095 2205 3150 3177.13 1.27 0 13891 3303 3226 3188 3111 3073 3207 3092 70 945 500 1950 5 1 14014949 451 17.89 0.51 12 0.18 180.00 6304.00 7910 20240116 -59.29 3105 20241203 3.70 7910 -59.29 20240116 3105 3.70 20241203 7910 -59.29 20240116 3105 3.70 20241203 2.14 N 038870 500 70 억 177799 N N 0 N 00 N
4 20241203 140441 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3195 45 2 1.43 65297575 20591 47.84 3110 3220 3105 4095 2205 3150 3171.17 1.27 0 11741 3303 3226 3188 3111 3073 3207 3092 70 945 500 1950 5 1 14014949 448 17.75 0.51 12 0.15 180.00 6304.00 7910 20240116 -59.61 3105 20241203 2.90 7910 -59.61 20240116 3105 2.90 20241203 7910 -59.61 20240116 3105 2.90 20241203 2.14 N 038870 500 70 억 177799 N N 0 N 00 N
5 20241203 130439 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3195 45 2 1.43 62106815 19590 45.52 3110 3220 3105 4095 2205 3150 3170.33 1.27 0 10950 3303 3226 3188 3111 3073 3207 3092 70 945 500 1950 5 1 14014949 448 17.75 0.51 12 0.14 180.00 6304.00 7910 20240116 -59.61 3105 20241203 2.90 7910 -59.61 20240116 3105 2.90 20241203 7910 -59.61 20240116 3105 2.90 20241203 2.14 N 038870 500 70 억 177799 N N 0 N 00 N
6 20241203 120455 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3200 50 2 1.59 49075470 15490 35.99 3110 3220 3105 4095 2205 3150 3168.20 1.27 0 8185 3303 3226 3188 3111 3073 3207 3092 70 945 500 1950 5 1 14014949 448 17.78 0.51 12 0.11 180.00 6304.00 7910 20240116 -59.54 3105 20241203 3.06 7910 -59.54 20240116 3105 3.06 20241203 7910 -59.54 20240116 3105 3.06 20241203 2.14 N 038870 500 70 억 177799 N N 0 N 00 N
7 20241203 110439 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3200 50 2 1.59 40782510 12891 29.95 3110 3220 3105 4095 2205 3150 3163.64 1.27 0 8128 3303 3226 3188 3111 3073 3207 3092 70 945 500 1950 5 1 14014949 448 17.78 0.51 12 0.09 180.00 6304.00 7910 20240116 -59.54 3105 20241203 3.06 7910 -59.54 20240116 3105 3.06 20241203 7910 -59.54 20240116 3105 3.06 20241203 2.14 N 038870 500 70 억 177799 N N 0 N 00 N
8 20241203 100431 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3180 30 2 0.95 26958685 8552 19.87 3110 3185 3105 4095 2205 3150 3152.33 1.27 0 4959 3303 3226 3188 3111 3073 3207 3092 70 945 500 1950 5 1 14014949 446 17.67 0.50 12 0.06 180.00 6304.00 7910 20240116 -59.80 3105 20241203 2.42 7910 -59.80 20240116 3105 2.42 20241203 7910 -59.80 20240116 3105 2.42 20241203 2.14 N 038870 500 70 억 177799 N N 0 N 00 N
9 20241203 090430 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3170 20 2 0.63 5223280 1676 3.89 3110 3170 3105 4095 2205 3150 3116.52 1.27 0 147 3303 3226 3188 3111 3073 3207 3092 70 945 500 1950 5 1 14014949 444 17.61 0.50 12 0.01 180.00 6304.00 7910 20240116 -59.92 3105 20241203 2.09 7910 -59.92 20240116 3105 2.09 20241203 7910 -59.92 20240116 3105 2.09 20241203 2.14 N 038870 500 70 억 177799 N N 0 N 00 N
10 20241202 160418 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3150 -80 5 -2.48 136574405 42920 77.09 3235 3265 3150 4195 2265 3230 3182.11 1.32 0 -7613 3376 3302 3266 3192 3156 3285 3175 70 965 500 2000 5 1 14014949 441 17.50 0.50 12 0.31 180.00 6304.00 7910 20240116 -60.18 3150 20241202 0.00 7910 -60.18 20240116 3150 0.00 20241202 7910 -60.18 20240116 3150 0.00 20241202 2.10 N 038870 500 70 억 185462 N N 0 N 00 N
11 20241202 150444 57 100.00 KOSDAQ 기타서비스 N N N N N 3185 -45 5 -1.39 121086650 38024 68.30 3235 3265 3155 4195 2265 3230 3184.48 1.32 0 -8095 3376 3302 3266 3192 3156 3285 3175 70 965 500 2000 5 1 14014949 446 17.69 0.51 12 0.27 180.00 6304.00 7910 20240116 -59.73 3150 20241115 1.11 7910 -59.73 20240116 3150 1.11 20241115 7910 -59.73 20240116 3150 1.11 20241115 2.10 N 038870 500 70 억 185462 N N 0 N 00 N
12 20241202 140428 57 100.00 KOSDAQ 기타서비스 N N N N N 3185 -45 5 -1.39 100797985 31617 56.79 3235 3265 3155 4195 2265 3230 3188.09 1.32 0 -7041 3376 3302 3266 3192 3156 3285 3175 70 965 500 2000 5 1 14014949 446 17.69 0.51 12 0.23 180.00 6304.00 7910 20240116 -59.73 3150 20241115 1.11 7910 -59.73 20240116 3150 1.11 20241115 7910 -59.73 20240116 3150 1.11 20241115 2.10 N 038870 500 70 억 185462 N N 0 N 00 N