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
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
20241210,160437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,200,2,7.19,166157885,57524,67.68,2770,2980,2770,3610,1950,2780,2888.49,1.62,0,30044,3063,2921,2843,2701,2623,2882,2662,70,830,500,1720,5,1,14014949,418,16.56,0.47,12,0.41,180.00,6304.00,7910,20240116,-62.33,2765,20241209,7.78,7910,-62.33,20240116,2765,7.78,20241209,7910,-62.33,20240116,2765,7.78,20241209,2.06,N,038870,500,70 억,,227433,N,N,0,N,00,N
20241210,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,160,2,5.76,156244740,54180,63.75,2770,2970,2770,3610,1950,2780,2883.81,1.62,0,29303,3063,2921,2843,2701,2623,2882,2662,70,830,500,1720,5,1,14014949,412,16.33,0.47,12,0.39,180.00,6304.00,7910,20240116,-62.83,2765,20241209,6.33,7910,-62.83,20240116,2765,6.33,20241209,7910,-62.83,20240116,2765,6.33,20241209,2.06,N,038870,500,70 억,,227433,N,N,0,N,00,N
20241210,140438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,180,2,6.47,139229060,48396,56.94,2770,2960,2770,3610,1950,2780,2876.87,1.62,0,25491,3063,2921,2843,2701,2623,2882,2662,70,830,500,1720,5,1,14014949,415,16.44,0.47,12,0.35,180.00,6304.00,7910,20240116,-62.58,2765,20241209,7.05,7910,-62.58,20240116,2765,7.05,20241209,7910,-62.58,20240116,2765,7.05,20241209,2.06,N,038870,500,70 억,,227433,N,N,0,N,00,N
20241210,130437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2945,165,2,5.94,124870115,43528,51.22,2770,2950,2770,3610,1950,2780,2868.73,1.62,0,22869,3063,2921,2843,2701,2623,2882,2662,70,830,500,1720,5,1,14014949,413,16.36,0.47,12,0.31,180.00,6304.00,7910,20240116,-62.77,2765,20241209,6.51,7910,-62.77,20240116,2765,6.51,20241209,7910,-62.77,20240116,2765,6.51,20241209,2.06,N,038870,500,70 억,,227433,N,N,0,N,00,N
20241210,120437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,145,2,5.22,120726090,42115,49.55,2770,2950,2770,3610,1950,2780,2866.58,1.62,0,22050,3063,2921,2843,2701,2623,2882,2662,70,830,500,1720,5,1,14014949,410,16.25,0.46,12,0.30,180.00,6304.00,7910,20240116,-63.02,2765,20241209,5.79,7910,-63.02,20240116,2765,5.79,20241209,7910,-63.02,20240116,2765,5.79,20241209,2.06,N,038870,500,70 억,,227433,N,N,0,N,00,N
20241210,110436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,155,2,5.58,109816500,38363,45.14,2770,2950,2770,3610,1950,2780,2862.56,1.62,0,19648,3063,2921,2843,2701,2623,2882,2662,70,830,500,1720,5,1,14014949,411,16.31,0.47,12,0.27,180.00,6304.00,7910,20240116,-62.90,2765,20241209,6.15,7910,-62.90,20240116,2765,6.15,20241209,7910,-62.90,20240116,2765,6.15,20241209,2.06,N,038870,500,70 억,,227433,N,N,0,N,00,N
20241210,100437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,130,2,4.68,92147540,32320,38.03,2770,2920,2770,3610,1950,2780,2851.10,1.62,0,15110,3063,2921,2843,2701,2623,2882,2662,70,830,500,1720,5,1,14014949,408,16.17,0.46,12,0.23,180.00,6304.00,7910,20240116,-63.21,2765,20241209,5.24,7910,-63.21,20240116,2765,5.24,20241209,7910,-63.21,20240116,2765,5.24,20241209,2.06,N,038870,500,70 억,,227433,N,N,0,N,00,N
20241210,090440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,90,2,3.24,17426245,6239,7.34,2770,2870,2770,3610,1950,2780,2793.12,1.62,0,2143,3063,2921,2843,2701,2623,2882,2662,70,830,500,1720,5,1,14014949,402,15.94,0.46,12,0.04,180.00,6304.00,7910,20240116,-63.72,2765,20241209,3.80,7910,-63.72,20240116,2765,3.80,20241209,7910,-63.72,20240116,2765,3.80,20241209,2.06,N,038870,500,70 억,,227433,N,N,0,N,00,N
20241209,160435,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2780,-210,5,-7.02,238942505,84977,140.31,2985,2985,2765,3885,2095,2990,2812.19,1.56,0,9218,3173,3081,2978,2886,2783,3030,2835,70,895,500,1850,5,1,14014949,390,15.44,0.44,12,0.61,180.00,6304.00,7910,20240116,-64.85,2765,20241209,0.54,7910,-64.85,20240116,2765,0.54,20241209,7910,-64.85,20240116,2765,0.54,20241209,2.04,N,038870,500,70 억,,218108,N,N,0,N,00,N
20241209,150438,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2780,-210,5,-7.02,221942665,78915,130.30,2985,2985,2765,3885,2095,2990,2812.43,1.56,0,9660,3173,3081,2978,2886,2783,3030,2835,70,895,500,1850,5,1,14014949,390,15.44,0.44,12,0.56,180.00,6304.00,7910,20240116,-64.85,2765,20241209,0.54,7910,-64.85,20240116,2765,0.54,20241209,7910,-64.85,20240116,2765,0.54,20241209,2.04,N,038870,500,70 억,,218108,N,N,0,N,00,N
20241209,140437,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2790,-200,5,-6.69,162894625,57715,95.30,2985,2985,2765,3885,2095,2990,2822.40,1.56,0,-1338,3173,3081,2978,2886,2783,3030,2835,70,895,500,1850,5,1,14014949,391,15.50,0.44,12,0.41,180.00,6304.00,7910,20240116,-64.73,2765,20241209,0.90,7910,-64.73,20240116,2765,0.90,20241209,7910,-64.73,20240116,2765,0.90,20241209,2.04,N,038870,500,70 억,,218108,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 160437 57 100.00 KOSDAQ 기타서비스 N N N N N 2980 200 2 7.19 166157885 57524 67.68 2770 2980 2770 3610 1950 2780 2888.49 1.62 0 30044 3063 2921 2843 2701 2623 2882 2662 70 830 500 1720 5 1 14014949 418 16.56 0.47 12 0.41 180.00 6304.00 7910 20240116 -62.33 2765 20241209 7.78 7910 -62.33 20240116 2765 7.78 20241209 7910 -62.33 20240116 2765 7.78 20241209 2.06 N 038870 500 70 억 227433 N N 0 N 00 N
3 20241210 150438 57 100.00 KOSDAQ 기타서비스 N N N N N 2940 160 2 5.76 156244740 54180 63.75 2770 2970 2770 3610 1950 2780 2883.81 1.62 0 29303 3063 2921 2843 2701 2623 2882 2662 70 830 500 1720 5 1 14014949 412 16.33 0.47 12 0.39 180.00 6304.00 7910 20240116 -62.83 2765 20241209 6.33 7910 -62.83 20240116 2765 6.33 20241209 7910 -62.83 20240116 2765 6.33 20241209 2.06 N 038870 500 70 억 227433 N N 0 N 00 N
4 20241210 140438 57 100.00 KOSDAQ 기타서비스 N N N N N 2960 180 2 6.47 139229060 48396 56.94 2770 2960 2770 3610 1950 2780 2876.87 1.62 0 25491 3063 2921 2843 2701 2623 2882 2662 70 830 500 1720 5 1 14014949 415 16.44 0.47 12 0.35 180.00 6304.00 7910 20240116 -62.58 2765 20241209 7.05 7910 -62.58 20240116 2765 7.05 20241209 7910 -62.58 20240116 2765 7.05 20241209 2.06 N 038870 500 70 억 227433 N N 0 N 00 N
5 20241210 130437 57 100.00 KOSDAQ 기타서비스 N N N N N 2945 165 2 5.94 124870115 43528 51.22 2770 2950 2770 3610 1950 2780 2868.73 1.62 0 22869 3063 2921 2843 2701 2623 2882 2662 70 830 500 1720 5 1 14014949 413 16.36 0.47 12 0.31 180.00 6304.00 7910 20240116 -62.77 2765 20241209 6.51 7910 -62.77 20240116 2765 6.51 20241209 7910 -62.77 20240116 2765 6.51 20241209 2.06 N 038870 500 70 억 227433 N N 0 N 00 N
6 20241210 120437 57 100.00 KOSDAQ 기타서비스 N N N N N 2925 145 2 5.22 120726090 42115 49.55 2770 2950 2770 3610 1950 2780 2866.58 1.62 0 22050 3063 2921 2843 2701 2623 2882 2662 70 830 500 1720 5 1 14014949 410 16.25 0.46 12 0.30 180.00 6304.00 7910 20240116 -63.02 2765 20241209 5.79 7910 -63.02 20240116 2765 5.79 20241209 7910 -63.02 20240116 2765 5.79 20241209 2.06 N 038870 500 70 억 227433 N N 0 N 00 N
7 20241210 110436 57 100.00 KOSDAQ 기타서비스 N N N N N 2935 155 2 5.58 109816500 38363 45.14 2770 2950 2770 3610 1950 2780 2862.56 1.62 0 19648 3063 2921 2843 2701 2623 2882 2662 70 830 500 1720 5 1 14014949 411 16.31 0.47 12 0.27 180.00 6304.00 7910 20240116 -62.90 2765 20241209 6.15 7910 -62.90 20240116 2765 6.15 20241209 7910 -62.90 20240116 2765 6.15 20241209 2.06 N 038870 500 70 억 227433 N N 0 N 00 N
8 20241210 100437 57 100.00 KOSDAQ 기타서비스 N N N N N 2910 130 2 4.68 92147540 32320 38.03 2770 2920 2770 3610 1950 2780 2851.10 1.62 0 15110 3063 2921 2843 2701 2623 2882 2662 70 830 500 1720 5 1 14014949 408 16.17 0.46 12 0.23 180.00 6304.00 7910 20240116 -63.21 2765 20241209 5.24 7910 -63.21 20240116 2765 5.24 20241209 7910 -63.21 20240116 2765 5.24 20241209 2.06 N 038870 500 70 억 227433 N N 0 N 00 N
9 20241210 090440 57 100.00 KOSDAQ 기타서비스 N N N N N 2870 90 2 3.24 17426245 6239 7.34 2770 2870 2770 3610 1950 2780 2793.12 1.62 0 2143 3063 2921 2843 2701 2623 2882 2662 70 830 500 1720 5 1 14014949 402 15.94 0.46 12 0.04 180.00 6304.00 7910 20240116 -63.72 2765 20241209 3.80 7910 -63.72 20240116 2765 3.80 20241209 7910 -63.72 20240116 2765 3.80 20241209 2.06 N 038870 500 70 억 227433 N N 0 N 00 N
10 20241209 160435 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2780 -210 5 -7.02 238942505 84977 140.31 2985 2985 2765 3885 2095 2990 2812.19 1.56 0 9218 3173 3081 2978 2886 2783 3030 2835 70 895 500 1850 5 1 14014949 390 15.44 0.44 12 0.61 180.00 6304.00 7910 20240116 -64.85 2765 20241209 0.54 7910 -64.85 20240116 2765 0.54 20241209 7910 -64.85 20240116 2765 0.54 20241209 2.04 N 038870 500 70 억 218108 N N 0 N 00 N
11 20241209 150438 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2780 -210 5 -7.02 221942665 78915 130.30 2985 2985 2765 3885 2095 2990 2812.43 1.56 0 9660 3173 3081 2978 2886 2783 3030 2835 70 895 500 1850 5 1 14014949 390 15.44 0.44 12 0.56 180.00 6304.00 7910 20240116 -64.85 2765 20241209 0.54 7910 -64.85 20240116 2765 0.54 20241209 7910 -64.85 20240116 2765 0.54 20241209 2.04 N 038870 500 70 억 218108 N N 0 N 00 N
12 20241209 140437 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2790 -200 5 -6.69 162894625 57715 95.30 2985 2985 2765 3885 2095 2990 2822.40 1.56 0 -1338 3173 3081 2978 2886 2783 3030 2835 70 895 500 1850 5 1 14014949 391 15.50 0.44 12 0.41 180.00 6304.00 7910 20240116 -64.73 2765 20241209 0.90 7910 -64.73 20240116 2765 0.90 20241209 7910 -64.73 20240116 2765 0.90 20241209 2.04 N 038870 500 70 억 218108 N N 0 N 00 N