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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038070/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
20241210,160434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8700,860,2,10.97,33006521550,3771638,115.47,8100,9740,7990,10190,5490,7840,8752.70,1.23,0,-7322,9446,8642,7696,6892,5946,9045,7295,45,2350,500,5010,10,1,8900676,774,-669.23,0.90,12,42.37,-13.00,9715.00,12240,20240315,-28.92,6130,20241115,41.92,12240,-28.92,20240315,6130,41.92,20241115,12240,-28.92,20240315,6130,41.92,20241115,3.79,N,038070,500,44 억,,109080,N,N,0,N,00,N
20241210,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8590,750,2,9.57,31704933820,3621773,110.88,8100,9740,7990,10190,5490,7840,8755.48,1.23,0,-25832,9446,8642,7696,6892,5946,9045,7295,45,2350,500,5010,10,1,8900676,765,-660.77,0.88,12,40.69,-13.00,9715.00,12240,20240315,-29.82,6130,20241115,40.13,12240,-29.82,20240315,6130,40.13,20241115,12240,-29.82,20240315,6130,40.13,20241115,3.79,N,038070,500,44 억,,109080,N,N,0,N,00,N
20241210,140435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8910,1070,2,13.65,30357337490,3467505,106.16,8100,9740,7990,10190,5490,7840,8756.37,1.23,0,-29687,9446,8642,7696,6892,5946,9045,7295,45,2350,500,5010,10,1,8900676,793,-685.38,0.92,12,38.96,-13.00,9715.00,12240,20240315,-27.21,6130,20241115,45.35,12240,-27.21,20240315,6130,45.35,20241115,12240,-27.21,20240315,6130,45.35,20241115,3.79,N,038070,500,44 억,,109080,N,N,0,N,00,N
20241210,130434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8580,740,2,9.44,28090623570,3205628,98.14,8100,9740,7990,10190,5490,7840,8764.62,1.23,0,-21123,9446,8642,7696,6892,5946,9045,7295,45,2350,500,5010,10,1,8900676,764,-660.00,0.88,12,36.02,-13.00,9715.00,12240,20240315,-29.90,6130,20241115,39.97,12240,-29.90,20240315,6130,39.97,20241115,12240,-29.90,20240315,6130,39.97,20241115,3.79,N,038070,500,44 억,,109080,N,N,0,N,00,N
20241210,120434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,950,2,12.12,23852098580,2702166,82.73,8100,9740,7990,10190,5490,7840,8829.20,1.23,0,-16325,9446,8642,7696,6892,5946,9045,7295,45,2350,500,5010,10,1,8900676,782,-676.15,0.90,12,30.36,-13.00,9715.00,12240,20240315,-28.19,6130,20241115,43.39,12240,-28.19,20240315,6130,43.39,20241115,12240,-28.19,20240315,6130,43.39,20241115,3.79,N,038070,500,44 억,,109080,N,N,0,N,00,N
20241210,110433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8970,1130,2,14.41,15756347410,1829244,56.00,8100,9070,7990,10190,5490,7840,8616.10,1.23,0,-7364,9446,8642,7696,6892,5946,9045,7295,45,2350,500,5010,10,1,8900676,798,-690.00,0.92,12,20.55,-13.00,9715.00,12240,20240315,-26.72,6130,20241115,46.33,12240,-26.72,20240315,6130,46.33,20241115,12240,-26.72,20240315,6130,46.33,20241115,3.79,N,038070,500,44 억,,109080,N,N,0,N,00,N
20241210,100434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8740,900,2,11.48,8380166530,996655,30.51,8100,8790,7990,10190,5490,7840,8411.69,1.23,0,-18230,9446,8642,7696,6892,5946,9045,7295,45,2350,500,5010,10,1,8900676,778,-672.31,0.90,12,11.20,-13.00,9715.00,12240,20240315,-28.59,6130,20241115,42.58,12240,-28.59,20240315,6130,42.58,20241115,12240,-28.59,20240315,6130,42.58,20241115,3.79,N,038070,500,44 억,,109080,N,N,0,N,00,N
20241210,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8220,380,2,4.85,993537810,122141,3.74,8100,8300,7990,10190,5490,7840,8149.36,1.23,0,8254,9446,8642,7696,6892,5946,9045,7295,45,2350,500,5010,10,1,8900676,732,-632.31,0.85,12,1.37,-13.00,9715.00,12240,20240315,-32.84,6130,20241115,34.09,12240,-32.84,20240315,6130,34.09,20241115,12240,-32.84,20240315,6130,34.09,20241115,3.79,N,038070,500,44 억,,109080,N,N,0,N,00,N
20241209,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7840,740,2,10.42,25361605150,3200678,130.87,6750,8500,6750,9230,4970,7100,7924.20,1.02,0,17604,8786,7942,7346,6502,5906,8365,6925,45,2130,500,4540,10,1,8900676,698,-603.08,0.81,12,35.96,-13.00,9715.00,12240,20240315,-35.95,6130,20241115,27.90,12240,-35.95,20240315,6130,27.90,20241115,12240,-35.95,20240315,6130,27.90,20241115,4.93,N,038070,500,44 억,,91214,N,N,0,N,00,N
20241209,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8250,1150,2,16.20,22423401070,2837517,116.02,6750,8500,6750,9230,4970,7100,7902.67,1.02,0,-25929,8786,7942,7346,6502,5906,8365,6925,45,2130,500,4540,10,1,8900676,734,-634.62,0.85,12,31.88,-13.00,9715.00,12240,20240315,-32.60,6130,20241115,34.58,12240,-32.60,20240315,6130,34.58,20241115,12240,-32.60,20240315,6130,34.58,20241115,4.93,N,038070,500,44 억,,91214,N,N,0,N,00,N
20241209,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7780,680,2,9.58,16706261100,2137984,87.42,6750,8260,6750,9230,4970,7100,7814.26,1.02,0,-4410,8786,7942,7346,6502,5906,8365,6925,45,2130,500,4540,10,1,8900676,692,-598.46,0.80,12,24.02,-13.00,9715.00,12240,20240315,-36.44,6130,20241115,26.92,12240,-36.44,20240315,6130,26.92,20241115,12240,-36.44,20240315,6130,26.92,20241115,4.93,N,038070,500,44 억,,91214,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 20241210 160434 57 100.00 KOSDAQ 유통 N N N N N 8700 860 2 10.97 33006521550 3771638 115.47 8100 9740 7990 10190 5490 7840 8752.70 1.23 0 -7322 9446 8642 7696 6892 5946 9045 7295 45 2350 500 5010 10 1 8900676 774 -669.23 0.90 12 42.37 -13.00 9715.00 12240 20240315 -28.92 6130 20241115 41.92 12240 -28.92 20240315 6130 41.92 20241115 12240 -28.92 20240315 6130 41.92 20241115 3.79 N 038070 500 44 억 109080 N N 0 N 00 N
3 20241210 150435 57 100.00 KOSDAQ 유통 N N N N N 8590 750 2 9.57 31704933820 3621773 110.88 8100 9740 7990 10190 5490 7840 8755.48 1.23 0 -25832 9446 8642 7696 6892 5946 9045 7295 45 2350 500 5010 10 1 8900676 765 -660.77 0.88 12 40.69 -13.00 9715.00 12240 20240315 -29.82 6130 20241115 40.13 12240 -29.82 20240315 6130 40.13 20241115 12240 -29.82 20240315 6130 40.13 20241115 3.79 N 038070 500 44 억 109080 N N 0 N 00 N
4 20241210 140435 57 100.00 KOSDAQ 유통 N N N N N 8910 1070 2 13.65 30357337490 3467505 106.16 8100 9740 7990 10190 5490 7840 8756.37 1.23 0 -29687 9446 8642 7696 6892 5946 9045 7295 45 2350 500 5010 10 1 8900676 793 -685.38 0.92 12 38.96 -13.00 9715.00 12240 20240315 -27.21 6130 20241115 45.35 12240 -27.21 20240315 6130 45.35 20241115 12240 -27.21 20240315 6130 45.35 20241115 3.79 N 038070 500 44 억 109080 N N 0 N 00 N
5 20241210 130434 57 100.00 KOSDAQ 유통 N N N N N 8580 740 2 9.44 28090623570 3205628 98.14 8100 9740 7990 10190 5490 7840 8764.62 1.23 0 -21123 9446 8642 7696 6892 5946 9045 7295 45 2350 500 5010 10 1 8900676 764 -660.00 0.88 12 36.02 -13.00 9715.00 12240 20240315 -29.90 6130 20241115 39.97 12240 -29.90 20240315 6130 39.97 20241115 12240 -29.90 20240315 6130 39.97 20241115 3.79 N 038070 500 44 억 109080 N N 0 N 00 N
6 20241210 120434 57 100.00 KOSDAQ 유통 N N N N N 8790 950 2 12.12 23852098580 2702166 82.73 8100 9740 7990 10190 5490 7840 8829.20 1.23 0 -16325 9446 8642 7696 6892 5946 9045 7295 45 2350 500 5010 10 1 8900676 782 -676.15 0.90 12 30.36 -13.00 9715.00 12240 20240315 -28.19 6130 20241115 43.39 12240 -28.19 20240315 6130 43.39 20241115 12240 -28.19 20240315 6130 43.39 20241115 3.79 N 038070 500 44 억 109080 N N 0 N 00 N
7 20241210 110433 57 100.00 KOSDAQ 유통 N N N N N 8970 1130 2 14.41 15756347410 1829244 56.00 8100 9070 7990 10190 5490 7840 8616.10 1.23 0 -7364 9446 8642 7696 6892 5946 9045 7295 45 2350 500 5010 10 1 8900676 798 -690.00 0.92 12 20.55 -13.00 9715.00 12240 20240315 -26.72 6130 20241115 46.33 12240 -26.72 20240315 6130 46.33 20241115 12240 -26.72 20240315 6130 46.33 20241115 3.79 N 038070 500 44 억 109080 N N 0 N 00 N
8 20241210 100434 57 100.00 KOSDAQ 유통 N N N N N 8740 900 2 11.48 8380166530 996655 30.51 8100 8790 7990 10190 5490 7840 8411.69 1.23 0 -18230 9446 8642 7696 6892 5946 9045 7295 45 2350 500 5010 10 1 8900676 778 -672.31 0.90 12 11.20 -13.00 9715.00 12240 20240315 -28.59 6130 20241115 42.58 12240 -28.59 20240315 6130 42.58 20241115 12240 -28.59 20240315 6130 42.58 20241115 3.79 N 038070 500 44 억 109080 N N 0 N 00 N
9 20241210 090437 57 100.00 KOSDAQ 유통 N N N N N 8220 380 2 4.85 993537810 122141 3.74 8100 8300 7990 10190 5490 7840 8149.36 1.23 0 8254 9446 8642 7696 6892 5946 9045 7295 45 2350 500 5010 10 1 8900676 732 -632.31 0.85 12 1.37 -13.00 9715.00 12240 20240315 -32.84 6130 20241115 34.09 12240 -32.84 20240315 6130 34.09 20241115 12240 -32.84 20240315 6130 34.09 20241115 3.79 N 038070 500 44 억 109080 N N 0 N 00 N
10 20241209 160432 57 100.00 KOSDAQ 유통 N N N N N 7840 740 2 10.42 25361605150 3200678 130.87 6750 8500 6750 9230 4970 7100 7924.20 1.02 0 17604 8786 7942 7346 6502 5906 8365 6925 45 2130 500 4540 10 1 8900676 698 -603.08 0.81 12 35.96 -13.00 9715.00 12240 20240315 -35.95 6130 20241115 27.90 12240 -35.95 20240315 6130 27.90 20241115 12240 -35.95 20240315 6130 27.90 20241115 4.93 N 038070 500 44 억 91214 N N 0 N 00 N
11 20241209 150435 57 100.00 KOSDAQ 유통 N N N N N 8250 1150 2 16.20 22423401070 2837517 116.02 6750 8500 6750 9230 4970 7100 7902.67 1.02 0 -25929 8786 7942 7346 6502 5906 8365 6925 45 2130 500 4540 10 1 8900676 734 -634.62 0.85 12 31.88 -13.00 9715.00 12240 20240315 -32.60 6130 20241115 34.58 12240 -32.60 20240315 6130 34.58 20241115 12240 -32.60 20240315 6130 34.58 20241115 4.93 N 038070 500 44 억 91214 N N 0 N 00 N
12 20241209 140434 57 100.00 KOSDAQ 유통 N N N N N 7780 680 2 9.58 16706261100 2137984 87.42 6750 8260 6750 9230 4970 7100 7814.26 1.02 0 -4410 8786 7942 7346 6502 5906 8365 6925 45 2130 500 4540 10 1 8900676 692 -598.46 0.80 12 24.02 -13.00 9715.00 12240 20240315 -36.44 6130 20241115 26.92 12240 -36.44 20240315 6130 26.92 20241115 12240 -36.44 20240315 6130 26.92 20241115 4.93 N 038070 500 44 억 91214 N N 0 N 00 N