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
038290/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
20241210,160435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15590,890,2,6.05,805728330,52765,50.03,14710,15630,14710,19110,10290,14700,15270.11,1.28,0,21695,15633,15166,14933,14466,14233,15050,14350,54,4410,500,10580,10,1,10841400,1690,-10.05,0.92,12,0.49,-1551.00,16978.00,26700,20240110,-41.61,14700,20241209,6.05,26700,-41.61,20240110,14700,6.05,20241209,26700,-41.61,20240110,14700,6.05,20241209,2.13,N,038290,500,54 억,,138817,N,N,0,N,00,N
20241210,150436,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15550,850,2,5.78,795432830,52104,49.40,14710,15630,14710,19110,10290,14700,15266.25,1.28,0,21660,15633,15166,14933,14466,14233,15050,14350,54,4410,500,10580,10,1,10841400,1686,-10.03,0.92,12,0.48,-1551.00,16978.00,26700,20240110,-41.76,14700,20241209,5.78,26700,-41.76,20240110,14700,5.78,20241209,26700,-41.76,20240110,14700,5.78,20241209,2.13,N,038290,500,54 억,,138817,N,N,0,N,00,N
20241210,140435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15430,730,2,4.97,672209960,44164,41.87,14710,15430,14710,19110,10290,14700,15220.77,1.28,0,19099,15633,15166,14933,14466,14233,15050,14350,54,4410,500,10580,10,1,10841400,1673,-9.95,0.91,12,0.41,-1551.00,16978.00,26700,20240110,-42.21,14700,20241209,4.97,26700,-42.21,20240110,14700,4.97,20241209,26700,-42.21,20240110,14700,4.97,20241209,2.13,N,038290,500,54 억,,138817,N,N,0,N,00,N
20241210,130434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15380,680,2,4.63,609559250,40090,38.01,14710,15400,14710,19110,10290,14700,15204.77,1.28,0,16892,15633,15166,14933,14466,14233,15050,14350,54,4410,500,10580,10,1,10841400,1667,-9.92,0.91,12,0.37,-1551.00,16978.00,26700,20240110,-42.40,14700,20241209,4.63,26700,-42.40,20240110,14700,4.63,20241209,26700,-42.40,20240110,14700,4.63,20241209,2.13,N,038290,500,54 억,,138817,N,N,0,N,00,N
20241210,120435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15360,660,2,4.49,577554980,38006,36.04,14710,15390,14710,19110,10290,14700,15196.42,1.28,0,16107,15633,15166,14933,14466,14233,15050,14350,54,4410,500,10580,10,1,10841400,1665,-9.90,0.90,12,0.35,-1551.00,16978.00,26700,20240110,-42.47,14700,20241209,4.49,26700,-42.47,20240110,14700,4.49,20241209,26700,-42.47,20240110,14700,4.49,20241209,2.13,N,038290,500,54 억,,138817,N,N,0,N,00,N
20241210,110434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15320,620,2,4.22,536273720,35318,33.49,14710,15380,14710,19110,10290,14700,15184.15,1.28,0,15242,15633,15166,14933,14466,14233,15050,14350,54,4410,500,10580,10,1,10841400,1661,-9.88,0.90,12,0.33,-1551.00,16978.00,26700,20240110,-42.62,14700,20241209,4.22,26700,-42.62,20240110,14700,4.22,20241209,26700,-42.62,20240110,14700,4.22,20241209,2.13,N,038290,500,54 억,,138817,N,N,0,N,00,N
20241210,100434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15230,530,2,3.61,325988970,21570,20.45,14710,15290,14710,19110,10290,14700,15113.07,1.28,0,11031,15633,15166,14933,14466,14233,15050,14350,54,4410,500,10580,10,1,10841400,1651,-9.82,0.90,12,0.20,-1551.00,16978.00,26700,20240110,-42.96,14700,20241209,3.61,26700,-42.96,20240110,14700,3.61,20241209,26700,-42.96,20240110,14700,3.61,20241209,2.13,N,038290,500,54 억,,138817,N,N,0,N,00,N
20241210,090437,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14890,190,2,1.29,27510250,1853,1.76,14710,14900,14710,19110,10290,14700,14846.33,1.28,0,1153,15633,15166,14933,14466,14233,15050,14350,54,4410,500,10580,10,1,10841400,1614,-9.60,0.88,12,0.02,-1551.00,16978.00,26700,20240110,-44.23,14700,20241209,1.29,26700,-44.23,20240110,14700,1.29,20241209,26700,-44.23,20240110,14700,1.29,20241209,2.13,N,038290,500,54 억,,138817,N,N,0,N,00,N
20241209,160433,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,14700,-1000,5,-6.37,1553155830,103651,182.64,15300,15400,14700,20400,10990,15700,14984.74,1.49,0,-23012,16626,16162,15786,15322,14946,15975,15135,54,4700,500,11300,10,1,10841400,1594,-9.48,0.87,12,0.96,-1551.00,16978.00,26700,20240110,-44.94,14700,20241209,0.00,26700,-44.94,20240110,14700,0.00,20241209,26700,-44.94,20240110,14700,0.00,20241209,2.18,N,038290,500,54 억,,161835,N,N,0,N,00,N
20241209,150435,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,14810,-890,5,-5.67,1428079760,95157,167.67,15300,15400,14800,20400,10990,15700,15007.62,1.49,0,-21688,16626,16162,15786,15322,14946,15975,15135,54,4700,500,11300,10,1,10841400,1606,-9.55,0.87,12,0.88,-1551.00,16978.00,26700,20240110,-44.53,14800,20241209,0.07,26700,-44.53,20240110,14800,0.07,20241209,26700,-44.53,20240110,14800,0.07,20241209,2.18,N,038290,500,54 억,,161835,N,N,0,N,00,N
20241209,140434,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,14940,-760,5,-4.84,1134556490,75462,132.97,15300,15400,14920,20400,10990,15700,15034.81,1.49,0,-14624,16626,16162,15786,15322,14946,15975,15135,54,4700,500,11300,10,1,10841400,1620,-9.63,0.88,12,0.70,-1551.00,16978.00,26700,20240110,-44.04,14920,20241209,0.13,26700,-44.04,20240110,14920,0.13,20241209,26700,-44.04,20240110,14920,0.13,20241209,2.18,N,038290,500,54 억,,161835,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 160435 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15590 890 2 6.05 805728330 52765 50.03 14710 15630 14710 19110 10290 14700 15270.11 1.28 0 21695 15633 15166 14933 14466 14233 15050 14350 54 4410 500 10580 10 1 10841400 1690 -10.05 0.92 12 0.49 -1551.00 16978.00 26700 20240110 -41.61 14700 20241209 6.05 26700 -41.61 20240110 14700 6.05 20241209 26700 -41.61 20240110 14700 6.05 20241209 2.13 N 038290 500 54 억 138817 N N 0 N 00 N
3 20241210 150436 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15550 850 2 5.78 795432830 52104 49.40 14710 15630 14710 19110 10290 14700 15266.25 1.28 0 21660 15633 15166 14933 14466 14233 15050 14350 54 4410 500 10580 10 1 10841400 1686 -10.03 0.92 12 0.48 -1551.00 16978.00 26700 20240110 -41.76 14700 20241209 5.78 26700 -41.76 20240110 14700 5.78 20241209 26700 -41.76 20240110 14700 5.78 20241209 2.13 N 038290 500 54 억 138817 N N 0 N 00 N
4 20241210 140435 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15430 730 2 4.97 672209960 44164 41.87 14710 15430 14710 19110 10290 14700 15220.77 1.28 0 19099 15633 15166 14933 14466 14233 15050 14350 54 4410 500 10580 10 1 10841400 1673 -9.95 0.91 12 0.41 -1551.00 16978.00 26700 20240110 -42.21 14700 20241209 4.97 26700 -42.21 20240110 14700 4.97 20241209 26700 -42.21 20240110 14700 4.97 20241209 2.13 N 038290 500 54 억 138817 N N 0 N 00 N
5 20241210 130434 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15380 680 2 4.63 609559250 40090 38.01 14710 15400 14710 19110 10290 14700 15204.77 1.28 0 16892 15633 15166 14933 14466 14233 15050 14350 54 4410 500 10580 10 1 10841400 1667 -9.92 0.91 12 0.37 -1551.00 16978.00 26700 20240110 -42.40 14700 20241209 4.63 26700 -42.40 20240110 14700 4.63 20241209 26700 -42.40 20240110 14700 4.63 20241209 2.13 N 038290 500 54 억 138817 N N 0 N 00 N
6 20241210 120435 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15360 660 2 4.49 577554980 38006 36.04 14710 15390 14710 19110 10290 14700 15196.42 1.28 0 16107 15633 15166 14933 14466 14233 15050 14350 54 4410 500 10580 10 1 10841400 1665 -9.90 0.90 12 0.35 -1551.00 16978.00 26700 20240110 -42.47 14700 20241209 4.49 26700 -42.47 20240110 14700 4.49 20241209 26700 -42.47 20240110 14700 4.49 20241209 2.13 N 038290 500 54 억 138817 N N 0 N 00 N
7 20241210 110434 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15320 620 2 4.22 536273720 35318 33.49 14710 15380 14710 19110 10290 14700 15184.15 1.28 0 15242 15633 15166 14933 14466 14233 15050 14350 54 4410 500 10580 10 1 10841400 1661 -9.88 0.90 12 0.33 -1551.00 16978.00 26700 20240110 -42.62 14700 20241209 4.22 26700 -42.62 20240110 14700 4.22 20241209 26700 -42.62 20240110 14700 4.22 20241209 2.13 N 038290 500 54 억 138817 N N 0 N 00 N
8 20241210 100434 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15230 530 2 3.61 325988970 21570 20.45 14710 15290 14710 19110 10290 14700 15113.07 1.28 0 11031 15633 15166 14933 14466 14233 15050 14350 54 4410 500 10580 10 1 10841400 1651 -9.82 0.90 12 0.20 -1551.00 16978.00 26700 20240110 -42.96 14700 20241209 3.61 26700 -42.96 20240110 14700 3.61 20241209 26700 -42.96 20240110 14700 3.61 20241209 2.13 N 038290 500 54 억 138817 N N 0 N 00 N
9 20241210 090437 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14890 190 2 1.29 27510250 1853 1.76 14710 14900 14710 19110 10290 14700 14846.33 1.28 0 1153 15633 15166 14933 14466 14233 15050 14350 54 4410 500 10580 10 1 10841400 1614 -9.60 0.88 12 0.02 -1551.00 16978.00 26700 20240110 -44.23 14700 20241209 1.29 26700 -44.23 20240110 14700 1.29 20241209 26700 -44.23 20240110 14700 1.29 20241209 2.13 N 038290 500 54 억 138817 N N 0 N 00 N
10 20241209 160433 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 14700 -1000 5 -6.37 1553155830 103651 182.64 15300 15400 14700 20400 10990 15700 14984.74 1.49 0 -23012 16626 16162 15786 15322 14946 15975 15135 54 4700 500 11300 10 1 10841400 1594 -9.48 0.87 12 0.96 -1551.00 16978.00 26700 20240110 -44.94 14700 20241209 0.00 26700 -44.94 20240110 14700 0.00 20241209 26700 -44.94 20240110 14700 0.00 20241209 2.18 N 038290 500 54 억 161835 N N 0 N 00 N
11 20241209 150435 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 14810 -890 5 -5.67 1428079760 95157 167.67 15300 15400 14800 20400 10990 15700 15007.62 1.49 0 -21688 16626 16162 15786 15322 14946 15975 15135 54 4700 500 11300 10 1 10841400 1606 -9.55 0.87 12 0.88 -1551.00 16978.00 26700 20240110 -44.53 14800 20241209 0.07 26700 -44.53 20240110 14800 0.07 20241209 26700 -44.53 20240110 14800 0.07 20241209 2.18 N 038290 500 54 억 161835 N N 0 N 00 N
12 20241209 140434 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 14940 -760 5 -4.84 1134556490 75462 132.97 15300 15400 14920 20400 10990 15700 15034.81 1.49 0 -14624 16626 16162 15786 15322 14946 15975 15135 54 4700 500 11300 10 1 10841400 1620 -9.63 0.88 12 0.70 -1551.00 16978.00 26700 20240110 -44.04 14920 20241209 0.13 26700 -44.04 20240110 14920 0.13 20241209 26700 -44.04 20240110 14920 0.13 20241209 2.18 N 038290 500 54 억 161835 N N 0 N 00 N