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
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
20241210,160436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9220,290,2,3.25,178741050,19388,147.39,8990,9310,8980,11600,6260,8930,9219.15,11.56,0,5904,9256,9092,8966,8802,8676,9030,8740,43,2670,500,6600,10,1,8360411,771,9.52,0.76,12,0.23,968.00,12126.00,9310,20241210,-0.97,7050,20240416,30.78,9310,-0.97,20241210,7050,30.78,20240416,18140,-49.17,20241104,8620,6.96,20241122,0.12,N,038390,500,42 억,,966520,N,N,59,N,00,N
20241210,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9230,300,2,3.36,172873980,18752,142.56,8990,9310,8980,11600,6260,8930,9218.96,11.56,0,5896,9256,9092,8966,8802,8676,9030,8740,43,2670,500,6600,10,1,8360411,772,9.54,0.76,12,0.22,968.00,12126.00,9310,20241210,-0.86,7050,20240416,30.92,9310,-0.86,20241210,7050,30.92,20240416,18140,-49.12,20241104,8620,7.08,20241122,0.12,N,038390,500,42 억,,966520,N,N,63,N,00,N
20241210,140436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9200,270,2,3.02,167492950,18170,138.13,8990,9310,8980,11600,6260,8930,9218.10,11.56,0,5760,9256,9092,8966,8802,8676,9030,8740,43,2670,500,6600,10,1,8360411,769,9.50,0.76,12,0.22,968.00,12126.00,9310,20241210,-1.18,7050,20240416,30.50,9310,-1.18,20241210,7050,30.50,20240416,18140,-49.28,20241104,8620,6.73,20241122,0.12,N,038390,500,42 억,,966520,N,N,63,N,00,N
20241210,130435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9280,350,2,3.92,151844320,16477,125.26,8990,9310,8980,11600,6260,8930,9215.53,11.56,0,5461,9256,9092,8966,8802,8676,9030,8740,43,2670,500,6600,10,1,8360411,776,9.59,0.77,12,0.20,968.00,12126.00,9310,20241210,-0.32,7050,20240416,31.63,9310,-0.32,20241210,7050,31.63,20240416,18140,-48.84,20241104,8620,7.66,20241122,0.12,N,038390,500,42 억,,966520,N,N,63,N,00,N
20241210,120435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9270,340,2,3.81,133148010,14459,109.92,8990,9310,8980,11600,6260,8930,9208.66,11.56,0,5200,9256,9092,8966,8802,8676,9030,8740,43,2670,500,6600,10,1,8360411,775,9.58,0.76,12,0.17,968.00,12126.00,9310,20241210,-0.43,7050,20240416,31.49,9310,-0.43,20241210,7050,31.49,20240416,18140,-48.90,20241104,8620,7.54,20241122,0.12,N,038390,500,42 억,,966520,N,N,63,N,00,N
20241210,110434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9280,350,2,3.92,117800280,12802,97.32,8990,9310,8980,11600,6260,8930,9201.71,11.56,0,4256,9256,9092,8966,8802,8676,9030,8740,43,2670,500,6600,10,1,8360411,776,9.59,0.77,12,0.15,968.00,12126.00,9310,20241210,-0.32,7050,20240416,31.63,9310,-0.32,20241210,7050,31.63,20240416,18140,-48.84,20241104,8620,7.66,20241122,0.12,N,038390,500,42 억,,966520,N,N,63,N,00,N
20241210,100435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9230,300,2,3.36,46838050,5150,39.15,8990,9230,8980,11600,6260,8930,9094.77,11.56,0,2068,9256,9092,8966,8802,8676,9030,8740,43,2670,500,6600,10,1,8360411,772,9.54,0.76,12,0.06,968.00,12126.00,9280,20241204,-0.54,7050,20240416,30.92,9280,-0.54,20241204,7050,30.92,20240416,18140,-49.12,20241104,8620,7.08,20241122,0.12,N,038390,500,42 억,,966520,N,N,63,N,00,N
20241210,090438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8990,60,2,0.67,7003210,779,5.92,8990,8990,8990,11600,6260,8930,8990.00,11.56,0,745,9256,9092,8966,8802,8676,9030,8740,43,2670,500,6600,10,1,8360411,752,9.29,0.74,12,0.01,968.00,12126.00,9280,20241204,-3.12,7050,20240416,27.52,9280,-3.12,20241204,7050,27.52,20240416,18140,-50.44,20241104,8620,4.29,20241122,0.12,N,038390,500,42 억,,966520,N,N,63,N,00,N
20241209,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8930,-200,5,-2.19,117068970,13144,71.68,9030,9130,8840,11860,6400,9130,8906.51,11.61,0,-4553,9310,9220,9040,8950,8770,9265,8995,43,2730,500,6750,10,1,8360411,747,9.23,0.74,12,0.16,968.00,12126.00,9280,20241204,-3.77,7050,20240416,26.67,9280,-3.77,20241204,7050,26.67,20240416,18140,-50.77,20241104,8620,3.60,20241122,0.12,N,038390,500,42 억,,970902,N,N,63,N,00,N
20241209,150436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8930,-200,5,-2.19,105323570,11825,64.49,9030,9130,8840,11860,6400,9130,8906.86,11.61,0,-4539,9310,9220,9040,8950,8770,9265,8995,43,2730,500,6750,10,1,8360411,747,9.23,0.74,12,0.14,968.00,12126.00,9280,20241204,-3.77,7050,20240416,26.67,9280,-3.77,20241204,7050,26.67,20240416,18140,-50.77,20241104,8620,3.60,20241122,0.12,N,038390,500,42 억,,970902,N,N,31,N,00,N
20241209,140435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8920,-210,5,-2.30,62606550,7024,38.31,9030,9130,8850,11860,6400,9130,8913.23,11.61,0,-2472,9310,9220,9040,8950,8770,9265,8995,43,2730,500,6750,10,1,8360411,746,9.21,0.74,12,0.08,968.00,12126.00,9280,20241204,-3.88,7050,20240416,26.52,9280,-3.88,20241204,7050,26.52,20240416,18140,-50.83,20241104,8620,3.48,20241122,0.12,N,038390,500,42 억,,970902,N,N,31,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 160436 57 100.00 KOSDAQ 기타서비스 N N N N N 9220 290 2 3.25 178741050 19388 147.39 8990 9310 8980 11600 6260 8930 9219.15 11.56 0 5904 9256 9092 8966 8802 8676 9030 8740 43 2670 500 6600 10 1 8360411 771 9.52 0.76 12 0.23 968.00 12126.00 9310 20241210 -0.97 7050 20240416 30.78 9310 -0.97 20241210 7050 30.78 20240416 18140 -49.17 20241104 8620 6.96 20241122 0.12 N 038390 500 42 억 966520 N N 59 N 00 N
3 20241210 150437 57 100.00 KOSDAQ 기타서비스 N N N N N 9230 300 2 3.36 172873980 18752 142.56 8990 9310 8980 11600 6260 8930 9218.96 11.56 0 5896 9256 9092 8966 8802 8676 9030 8740 43 2670 500 6600 10 1 8360411 772 9.54 0.76 12 0.22 968.00 12126.00 9310 20241210 -0.86 7050 20240416 30.92 9310 -0.86 20241210 7050 30.92 20240416 18140 -49.12 20241104 8620 7.08 20241122 0.12 N 038390 500 42 억 966520 N N 63 N 00 N
4 20241210 140436 57 100.00 KOSDAQ 기타서비스 N N N N N 9200 270 2 3.02 167492950 18170 138.13 8990 9310 8980 11600 6260 8930 9218.10 11.56 0 5760 9256 9092 8966 8802 8676 9030 8740 43 2670 500 6600 10 1 8360411 769 9.50 0.76 12 0.22 968.00 12126.00 9310 20241210 -1.18 7050 20240416 30.50 9310 -1.18 20241210 7050 30.50 20240416 18140 -49.28 20241104 8620 6.73 20241122 0.12 N 038390 500 42 억 966520 N N 63 N 00 N
5 20241210 130435 57 100.00 KOSDAQ 기타서비스 N N N N N 9280 350 2 3.92 151844320 16477 125.26 8990 9310 8980 11600 6260 8930 9215.53 11.56 0 5461 9256 9092 8966 8802 8676 9030 8740 43 2670 500 6600 10 1 8360411 776 9.59 0.77 12 0.20 968.00 12126.00 9310 20241210 -0.32 7050 20240416 31.63 9310 -0.32 20241210 7050 31.63 20240416 18140 -48.84 20241104 8620 7.66 20241122 0.12 N 038390 500 42 억 966520 N N 63 N 00 N
6 20241210 120435 57 100.00 KOSDAQ 기타서비스 N N N N N 9270 340 2 3.81 133148010 14459 109.92 8990 9310 8980 11600 6260 8930 9208.66 11.56 0 5200 9256 9092 8966 8802 8676 9030 8740 43 2670 500 6600 10 1 8360411 775 9.58 0.76 12 0.17 968.00 12126.00 9310 20241210 -0.43 7050 20240416 31.49 9310 -0.43 20241210 7050 31.49 20240416 18140 -48.90 20241104 8620 7.54 20241122 0.12 N 038390 500 42 억 966520 N N 63 N 00 N
7 20241210 110434 57 100.00 KOSDAQ 기타서비스 N N N N N 9280 350 2 3.92 117800280 12802 97.32 8990 9310 8980 11600 6260 8930 9201.71 11.56 0 4256 9256 9092 8966 8802 8676 9030 8740 43 2670 500 6600 10 1 8360411 776 9.59 0.77 12 0.15 968.00 12126.00 9310 20241210 -0.32 7050 20240416 31.63 9310 -0.32 20241210 7050 31.63 20240416 18140 -48.84 20241104 8620 7.66 20241122 0.12 N 038390 500 42 억 966520 N N 63 N 00 N
8 20241210 100435 57 100.00 KOSDAQ 기타서비스 N N N N N 9230 300 2 3.36 46838050 5150 39.15 8990 9230 8980 11600 6260 8930 9094.77 11.56 0 2068 9256 9092 8966 8802 8676 9030 8740 43 2670 500 6600 10 1 8360411 772 9.54 0.76 12 0.06 968.00 12126.00 9280 20241204 -0.54 7050 20240416 30.92 9280 -0.54 20241204 7050 30.92 20240416 18140 -49.12 20241104 8620 7.08 20241122 0.12 N 038390 500 42 억 966520 N N 63 N 00 N
9 20241210 090438 57 100.00 KOSDAQ 기타서비스 N N N N N 8990 60 2 0.67 7003210 779 5.92 8990 8990 8990 11600 6260 8930 8990.00 11.56 0 745 9256 9092 8966 8802 8676 9030 8740 43 2670 500 6600 10 1 8360411 752 9.29 0.74 12 0.01 968.00 12126.00 9280 20241204 -3.12 7050 20240416 27.52 9280 -3.12 20241204 7050 27.52 20240416 18140 -50.44 20241104 8620 4.29 20241122 0.12 N 038390 500 42 억 966520 N N 63 N 00 N
10 20241209 160433 57 100.00 KOSDAQ 기타서비스 N N N N N 8930 -200 5 -2.19 117068970 13144 71.68 9030 9130 8840 11860 6400 9130 8906.51 11.61 0 -4553 9310 9220 9040 8950 8770 9265 8995 43 2730 500 6750 10 1 8360411 747 9.23 0.74 12 0.16 968.00 12126.00 9280 20241204 -3.77 7050 20240416 26.67 9280 -3.77 20241204 7050 26.67 20240416 18140 -50.77 20241104 8620 3.60 20241122 0.12 N 038390 500 42 억 970902 N N 63 N 00 N
11 20241209 150436 57 100.00 KOSDAQ 기타서비스 N N N N N 8930 -200 5 -2.19 105323570 11825 64.49 9030 9130 8840 11860 6400 9130 8906.86 11.61 0 -4539 9310 9220 9040 8950 8770 9265 8995 43 2730 500 6750 10 1 8360411 747 9.23 0.74 12 0.14 968.00 12126.00 9280 20241204 -3.77 7050 20240416 26.67 9280 -3.77 20241204 7050 26.67 20240416 18140 -50.77 20241104 8620 3.60 20241122 0.12 N 038390 500 42 억 970902 N N 31 N 00 N
12 20241209 140435 57 100.00 KOSDAQ 기타서비스 N N N N N 8920 -210 5 -2.30 62606550 7024 38.31 9030 9130 8850 11860 6400 9130 8913.23 11.61 0 -2472 9310 9220 9040 8950 8770 9265 8995 43 2730 500 6750 10 1 8360411 746 9.21 0.74 12 0.08 968.00 12126.00 9280 20241204 -3.88 7050 20240416 26.52 9280 -3.88 20241204 7050 26.52 20240416 18140 -50.83 20241104 8620 3.48 20241122 0.12 N 038390 500 42 억 970902 N N 31 N 00 N