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

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036620/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
20241209,160425,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,2525,-110,5,-4.17,2409100425,955756,145.80,2570,2595,2490,3425,1845,2635,2520.62,6.80,0,68866,2731,2682,2621,2572,2511,2707,2597,460,790,500,1940,5,1,91484336,2310,9.46,2.94,12,1.04,267.00,859.00,4690,20240524,-46.16,2490,20241209,1.41,4690,-46.16,20240524,2490,1.41,20241209,4690,-46.16,20240524,2490,1.41,20241209,2.68,N,036620,500,459 억,,6222997,N,N,4516,N,00,N
20241209,150427,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,2540,-95,5,-3.61,2254998270,894780,136.49,2570,2595,2490,3425,1845,2635,2520.17,6.80,0,61183,2731,2682,2621,2572,2511,2707,2597,460,790,500,1940,5,1,91484336,2324,9.51,2.96,12,0.98,267.00,859.00,4690,20240524,-45.84,2490,20241209,2.01,4690,-45.84,20240524,2490,2.01,20241209,4690,-45.84,20240524,2490,2.01,20241209,2.68,N,036620,500,459 억,,6222997,N,N,2862,N,00,N
20241209,140427,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,2500,-135,5,-5.12,1776829345,704834,107.52,2570,2595,2490,3425,1845,2635,2520.92,6.80,0,11763,2731,2682,2621,2572,2511,2707,2597,460,790,500,1940,5,1,91484336,2287,9.36,2.91,12,0.77,267.00,859.00,4690,20240524,-46.70,2490,20241209,0.40,4690,-46.70,20240524,2490,0.40,20241209,4690,-46.70,20240524,2490,0.40,20241209,2.68,N,036620,500,459 억,,6222997,N,N,2862,N,00,N
20241209,130427,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,2505,-130,5,-4.93,1342603660,531198,81.03,2570,2595,2490,3425,1845,2635,2527.50,6.80,0,23202,2731,2682,2621,2572,2511,2707,2597,460,790,500,1940,5,1,91484336,2292,9.38,2.92,12,0.58,267.00,859.00,4690,20240524,-46.59,2490,20241209,0.60,4690,-46.59,20240524,2490,0.60,20241209,4690,-46.59,20240524,2490,0.60,20241209,2.68,N,036620,500,459 억,,6222997,N,N,2862,N,00,N
20241209,120426,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,2525,-110,5,-4.17,1078186965,426384,65.04,2570,2595,2490,3425,1845,2635,2528.68,6.80,0,33751,2731,2682,2621,2572,2511,2707,2597,460,790,500,1940,5,1,91484336,2310,9.46,2.94,12,0.47,267.00,859.00,4690,20240524,-46.16,2490,20241209,1.41,4690,-46.16,20240524,2490,1.41,20241209,4690,-46.16,20240524,2490,1.41,20241209,2.68,N,036620,500,459 억,,6222997,N,N,2862,N,00,N
20241209,110427,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,2520,-115,5,-4.36,918230025,363201,55.40,2570,2595,2490,3425,1845,2635,2528.16,6.80,0,22808,2731,2682,2621,2572,2511,2707,2597,460,790,500,1940,5,1,91484336,2305,9.44,2.93,12,0.40,267.00,859.00,4690,20240524,-46.27,2490,20241209,1.20,4690,-46.27,20240524,2490,1.20,20241209,4690,-46.27,20240524,2490,1.20,20241209,2.68,N,036620,500,459 억,,6222997,N,N,2862,N,00,N
20241209,100426,55,40.00,KOSDAQ,신저가,유통,N,N,N,Y,40,N,2545,-90,5,-3.42,711407005,281371,42.92,2570,2595,2490,3425,1845,2635,2528.36,6.80,0,5023,2731,2682,2621,2572,2511,2707,2597,460,790,500,1940,5,1,91484336,2328,9.53,2.96,12,0.31,267.00,859.00,4690,20240524,-45.74,2490,20241209,2.21,4690,-45.74,20240524,2490,2.21,20241209,4690,-45.74,20240524,2490,2.21,20241209,2.68,N,036620,500,459 억,,6222997,N,N,2862,N,00,N
20241209,090424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2570,-65,5,-2.47,29647665,11525,1.76,2570,2590,2565,3425,1845,2635,2572.47,6.80,0,-764,2731,2682,2621,2572,2511,2707,2597,460,790,500,1940,5,1,91484336,2351,9.63,2.99,12,0.01,267.00,859.00,4690,20240524,-45.20,2510,20240214,2.39,4690,-45.20,20240524,2510,2.39,20240214,4690,-45.20,20240524,2510,2.39,20240214,2.68,N,036620,500,459 억,,6222997,N,N,2862,N,00,N
20241206,160423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2635,5,2,0.19,1709878335,654289,178.62,2585,2670,2560,3415,1845,2630,2613.31,6.79,0,15552,2766,2697,2631,2562,2496,2665,2530,460,785,500,1940,5,1,91484336,2411,9.87,3.07,12,0.72,267.00,859.00,4690,20240524,-43.82,2510,20240214,4.98,4690,-43.82,20240524,2510,4.98,20240214,4690,-43.82,20240524,2510,4.98,20240214,2.64,N,036620,500,459 억,,6211407,N,N,2862,N,00,N
20241206,150424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2640,10,2,0.38,1520933760,582733,159.08,2585,2670,2560,3415,1845,2630,2610.00,6.79,0,39350,2766,2697,2631,2562,2496,2665,2530,460,785,500,1940,5,1,91484336,2415,9.89,3.07,12,0.64,267.00,859.00,4690,20240524,-43.71,2510,20240214,5.18,4690,-43.71,20240524,2510,5.18,20240214,4690,-43.71,20240524,2510,5.18,20240214,2.64,N,036620,500,459 억,,6211407,N,N,503,N,00,N
20241206,140423,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2600,-30,5,-1.14,1342430290,514726,140.52,2585,2670,2560,3415,1845,2630,2608.05,6.79,0,9546,2766,2697,2631,2562,2496,2665,2530,460,785,500,1940,5,1,91484336,2379,9.74,3.03,12,0.56,267.00,859.00,4690,20240524,-44.56,2510,20240214,3.59,4690,-44.56,20240524,2510,3.59,20240214,4690,-44.56,20240524,2510,3.59,20240214,2.64,N,036620,500,459 억,,6211407,N,N,503,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 20241209 160425 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 2525 -110 5 -4.17 2409100425 955756 145.80 2570 2595 2490 3425 1845 2635 2520.62 6.80 0 68866 2731 2682 2621 2572 2511 2707 2597 460 790 500 1940 5 1 91484336 2310 9.46 2.94 12 1.04 267.00 859.00 4690 20240524 -46.16 2490 20241209 1.41 4690 -46.16 20240524 2490 1.41 20241209 4690 -46.16 20240524 2490 1.41 20241209 2.68 N 036620 500 459 억 6222997 N N 4516 N 00 N
3 20241209 150427 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 2540 -95 5 -3.61 2254998270 894780 136.49 2570 2595 2490 3425 1845 2635 2520.17 6.80 0 61183 2731 2682 2621 2572 2511 2707 2597 460 790 500 1940 5 1 91484336 2324 9.51 2.96 12 0.98 267.00 859.00 4690 20240524 -45.84 2490 20241209 2.01 4690 -45.84 20240524 2490 2.01 20241209 4690 -45.84 20240524 2490 2.01 20241209 2.68 N 036620 500 459 억 6222997 N N 2862 N 00 N
4 20241209 140427 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 2500 -135 5 -5.12 1776829345 704834 107.52 2570 2595 2490 3425 1845 2635 2520.92 6.80 0 11763 2731 2682 2621 2572 2511 2707 2597 460 790 500 1940 5 1 91484336 2287 9.36 2.91 12 0.77 267.00 859.00 4690 20240524 -46.70 2490 20241209 0.40 4690 -46.70 20240524 2490 0.40 20241209 4690 -46.70 20240524 2490 0.40 20241209 2.68 N 036620 500 459 억 6222997 N N 2862 N 00 N
5 20241209 130427 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 2505 -130 5 -4.93 1342603660 531198 81.03 2570 2595 2490 3425 1845 2635 2527.50 6.80 0 23202 2731 2682 2621 2572 2511 2707 2597 460 790 500 1940 5 1 91484336 2292 9.38 2.92 12 0.58 267.00 859.00 4690 20240524 -46.59 2490 20241209 0.60 4690 -46.59 20240524 2490 0.60 20241209 4690 -46.59 20240524 2490 0.60 20241209 2.68 N 036620 500 459 억 6222997 N N 2862 N 00 N
6 20241209 120426 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 2525 -110 5 -4.17 1078186965 426384 65.04 2570 2595 2490 3425 1845 2635 2528.68 6.80 0 33751 2731 2682 2621 2572 2511 2707 2597 460 790 500 1940 5 1 91484336 2310 9.46 2.94 12 0.47 267.00 859.00 4690 20240524 -46.16 2490 20241209 1.41 4690 -46.16 20240524 2490 1.41 20241209 4690 -46.16 20240524 2490 1.41 20241209 2.68 N 036620 500 459 억 6222997 N N 2862 N 00 N
7 20241209 110427 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 2520 -115 5 -4.36 918230025 363201 55.40 2570 2595 2490 3425 1845 2635 2528.16 6.80 0 22808 2731 2682 2621 2572 2511 2707 2597 460 790 500 1940 5 1 91484336 2305 9.44 2.93 12 0.40 267.00 859.00 4690 20240524 -46.27 2490 20241209 1.20 4690 -46.27 20240524 2490 1.20 20241209 4690 -46.27 20240524 2490 1.20 20241209 2.68 N 036620 500 459 억 6222997 N N 2862 N 00 N
8 20241209 100426 55 40.00 KOSDAQ 신저가 유통 N N N Y 40 N 2545 -90 5 -3.42 711407005 281371 42.92 2570 2595 2490 3425 1845 2635 2528.36 6.80 0 5023 2731 2682 2621 2572 2511 2707 2597 460 790 500 1940 5 1 91484336 2328 9.53 2.96 12 0.31 267.00 859.00 4690 20240524 -45.74 2490 20241209 2.21 4690 -45.74 20240524 2490 2.21 20241209 4690 -45.74 20240524 2490 2.21 20241209 2.68 N 036620 500 459 억 6222997 N N 2862 N 00 N
9 20241209 090424 55 40.00 KOSDAQ 유통 N N N Y 40 N 2570 -65 5 -2.47 29647665 11525 1.76 2570 2590 2565 3425 1845 2635 2572.47 6.80 0 -764 2731 2682 2621 2572 2511 2707 2597 460 790 500 1940 5 1 91484336 2351 9.63 2.99 12 0.01 267.00 859.00 4690 20240524 -45.20 2510 20240214 2.39 4690 -45.20 20240524 2510 2.39 20240214 4690 -45.20 20240524 2510 2.39 20240214 2.68 N 036620 500 459 억 6222997 N N 2862 N 00 N
10 20241206 160423 55 40.00 KOSDAQ 유통 N N N Y 40 N 2635 5 2 0.19 1709878335 654289 178.62 2585 2670 2560 3415 1845 2630 2613.31 6.79 0 15552 2766 2697 2631 2562 2496 2665 2530 460 785 500 1940 5 1 91484336 2411 9.87 3.07 12 0.72 267.00 859.00 4690 20240524 -43.82 2510 20240214 4.98 4690 -43.82 20240524 2510 4.98 20240214 4690 -43.82 20240524 2510 4.98 20240214 2.64 N 036620 500 459 억 6211407 N N 2862 N 00 N
11 20241206 150424 55 40.00 KOSDAQ 유통 N N N Y 40 N 2640 10 2 0.38 1520933760 582733 159.08 2585 2670 2560 3415 1845 2630 2610.00 6.79 0 39350 2766 2697 2631 2562 2496 2665 2530 460 785 500 1940 5 1 91484336 2415 9.89 3.07 12 0.64 267.00 859.00 4690 20240524 -43.71 2510 20240214 5.18 4690 -43.71 20240524 2510 5.18 20240214 4690 -43.71 20240524 2510 5.18 20240214 2.64 N 036620 500 459 억 6211407 N N 503 N 00 N
12 20241206 140423 55 40.00 KOSDAQ 유통 N N N Y 40 N 2600 -30 5 -1.14 1342430290 514726 140.52 2585 2670 2560 3415 1845 2630 2608.05 6.79 0 9546 2766 2697 2631 2562 2496 2665 2530 460 785 500 1940 5 1 91484336 2379 9.74 3.03 12 0.56 267.00 859.00 4690 20240524 -44.56 2510 20240214 3.59 4690 -44.56 20240524 2510 3.59 20240214 4690 -44.56 20240524 2510 3.59 20240214 2.64 N 036620 500 459 억 6211407 N N 503 N 00 N