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

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036620/price/prices-20241101.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
20241120,160431,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2980,-55,5,-1.81,917342640,306189,84.15,3040,3075,2975,3945,2125,3035,2996.02,6.75,0,-58603,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2726,11.16,3.47,12,0.33,267.00,859.00,4690,20240524,-36.46,2510,20240214,18.73,4690,-36.46,20240524,2510,18.73,20240214,4690,-36.46,20240524,2510,18.73,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1104,N,00,N
20241120,150438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2985,-50,5,-1.65,814881265,271842,74.71,3040,3075,2975,3945,2125,3035,2997.63,6.75,0,-55144,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2731,11.18,3.47,12,0.30,267.00,859.00,4690,20240524,-36.35,2510,20240214,18.92,4690,-36.35,20240524,2510,18.92,20240214,4690,-36.35,20240524,2510,18.92,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N
20241120,140438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3010,-25,5,-0.82,600199330,200135,55.00,3040,3075,2975,3945,2125,3035,2998.97,6.75,0,-63393,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2754,11.27,3.50,12,0.22,267.00,859.00,4690,20240524,-35.82,2510,20240214,19.92,4690,-35.82,20240524,2510,19.92,20240214,4690,-35.82,20240524,2510,19.92,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N
20241120,130439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2995,-40,5,-1.32,496327555,165546,45.50,3040,3075,2975,3945,2125,3035,2998.12,6.75,0,-59954,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2740,11.22,3.49,12,0.18,267.00,859.00,4690,20240524,-36.14,2510,20240214,19.32,4690,-36.14,20240524,2510,19.32,20240214,4690,-36.14,20240524,2510,19.32,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N
20241120,120439,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2995,-40,5,-1.32,419015655,139743,38.41,3040,3075,2975,3945,2125,3035,2998.47,6.75,0,-58875,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2740,11.22,3.49,12,0.15,267.00,859.00,4690,20240524,-36.14,2510,20240214,19.32,4690,-36.14,20240524,2510,19.32,20240214,4690,-36.14,20240524,2510,19.32,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N
20241120,110438,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2995,-40,5,-1.32,319020715,106356,29.23,3040,3075,2975,3945,2125,3035,2999.56,6.75,0,-41430,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2740,11.22,3.49,12,0.12,267.00,859.00,4690,20240524,-36.14,2510,20240214,19.32,4690,-36.14,20240524,2510,19.32,20240214,4690,-36.14,20240524,2510,19.32,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N
20241120,100437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3000,-35,5,-1.15,245317400,81768,22.47,3040,3075,2975,3945,2125,3035,3000.16,6.75,0,-35135,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2745,11.24,3.49,12,0.09,267.00,859.00,4690,20240524,-36.03,2510,20240214,19.52,4690,-36.03,20240524,2510,19.52,20240214,4690,-36.03,20240524,2510,19.52,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N
20241120,090437,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3010,-25,5,-0.82,41752785,13779,3.79,3040,3075,3010,3945,2125,3035,3030.18,6.75,0,-11626,3145,3090,3025,2970,2905,3117,2997,460,910,500,2240,5,1,91484336,2754,11.27,3.50,12,0.02,267.00,859.00,4690,20240524,-35.82,2510,20240214,19.92,4690,-35.82,20240524,2510,19.92,20240214,4690,-35.82,20240524,2510,19.92,20240214,2.17,N,036620,500,459 억,,6171418,N,N,1031,N,00,N
20241119,160417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3035,50,2,1.68,1094620565,363277,116.33,2960,3080,2960,3880,2090,2985,3013.18,6.69,0,55492,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2777,11.37,3.53,12,0.40,267.00,859.00,4690,20240524,-35.29,2510,20240214,20.92,4690,-35.29,20240524,2510,20.92,20240214,4690,-35.29,20240524,2510,20.92,20240214,2.19,N,036620,500,459 억,,6120511,N,N,1031,N,00,N
20241119,150421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3030,45,2,1.51,1059910245,351838,112.67,2960,3080,2960,3880,2090,2985,3012.50,6.69,0,59658,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2772,11.35,3.53,12,0.38,267.00,859.00,4690,20240524,-35.39,2510,20240214,20.72,4690,-35.39,20240524,2510,20.72,20240214,4690,-35.39,20240524,2510,20.72,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N
20241119,140419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3010,25,2,0.84,972727490,322915,103.40,2960,3080,2960,3880,2090,2985,3012.33,6.69,0,61592,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2754,11.27,3.50,12,0.35,267.00,859.00,4690,20240524,-35.82,2510,20240214,19.92,4690,-35.82,20240524,2510,19.92,20240214,4690,-35.82,20240524,2510,19.92,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,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 20241120 160431 55 40.00 KOSDAQ 유통 N N N Y 40 N 2980 -55 5 -1.81 917342640 306189 84.15 3040 3075 2975 3945 2125 3035 2996.02 6.75 0 -58603 3145 3090 3025 2970 2905 3117 2997 460 910 500 2240 5 1 91484336 2726 11.16 3.47 12 0.33 267.00 859.00 4690 20240524 -36.46 2510 20240214 18.73 4690 -36.46 20240524 2510 18.73 20240214 4690 -36.46 20240524 2510 18.73 20240214 2.17 N 036620 500 459 억 6171418 N N 1104 N 00 N
3 20241120 150438 55 40.00 KOSDAQ 유통 N N N Y 40 N 2985 -50 5 -1.65 814881265 271842 74.71 3040 3075 2975 3945 2125 3035 2997.63 6.75 0 -55144 3145 3090 3025 2970 2905 3117 2997 460 910 500 2240 5 1 91484336 2731 11.18 3.47 12 0.30 267.00 859.00 4690 20240524 -36.35 2510 20240214 18.92 4690 -36.35 20240524 2510 18.92 20240214 4690 -36.35 20240524 2510 18.92 20240214 2.17 N 036620 500 459 억 6171418 N N 1031 N 00 N
4 20241120 140438 55 40.00 KOSDAQ 유통 N N N Y 40 N 3010 -25 5 -0.82 600199330 200135 55.00 3040 3075 2975 3945 2125 3035 2998.97 6.75 0 -63393 3145 3090 3025 2970 2905 3117 2997 460 910 500 2240 5 1 91484336 2754 11.27 3.50 12 0.22 267.00 859.00 4690 20240524 -35.82 2510 20240214 19.92 4690 -35.82 20240524 2510 19.92 20240214 4690 -35.82 20240524 2510 19.92 20240214 2.17 N 036620 500 459 억 6171418 N N 1031 N 00 N
5 20241120 130439 55 40.00 KOSDAQ 유통 N N N Y 40 N 2995 -40 5 -1.32 496327555 165546 45.50 3040 3075 2975 3945 2125 3035 2998.12 6.75 0 -59954 3145 3090 3025 2970 2905 3117 2997 460 910 500 2240 5 1 91484336 2740 11.22 3.49 12 0.18 267.00 859.00 4690 20240524 -36.14 2510 20240214 19.32 4690 -36.14 20240524 2510 19.32 20240214 4690 -36.14 20240524 2510 19.32 20240214 2.17 N 036620 500 459 억 6171418 N N 1031 N 00 N
6 20241120 120439 55 40.00 KOSDAQ 유통 N N N Y 40 N 2995 -40 5 -1.32 419015655 139743 38.41 3040 3075 2975 3945 2125 3035 2998.47 6.75 0 -58875 3145 3090 3025 2970 2905 3117 2997 460 910 500 2240 5 1 91484336 2740 11.22 3.49 12 0.15 267.00 859.00 4690 20240524 -36.14 2510 20240214 19.32 4690 -36.14 20240524 2510 19.32 20240214 4690 -36.14 20240524 2510 19.32 20240214 2.17 N 036620 500 459 억 6171418 N N 1031 N 00 N
7 20241120 110438 55 40.00 KOSDAQ 유통 N N N Y 40 N 2995 -40 5 -1.32 319020715 106356 29.23 3040 3075 2975 3945 2125 3035 2999.56 6.75 0 -41430 3145 3090 3025 2970 2905 3117 2997 460 910 500 2240 5 1 91484336 2740 11.22 3.49 12 0.12 267.00 859.00 4690 20240524 -36.14 2510 20240214 19.32 4690 -36.14 20240524 2510 19.32 20240214 4690 -36.14 20240524 2510 19.32 20240214 2.17 N 036620 500 459 억 6171418 N N 1031 N 00 N
8 20241120 100437 55 40.00 KOSDAQ 유통 N N N Y 40 N 3000 -35 5 -1.15 245317400 81768 22.47 3040 3075 2975 3945 2125 3035 3000.16 6.75 0 -35135 3145 3090 3025 2970 2905 3117 2997 460 910 500 2240 5 1 91484336 2745 11.24 3.49 12 0.09 267.00 859.00 4690 20240524 -36.03 2510 20240214 19.52 4690 -36.03 20240524 2510 19.52 20240214 4690 -36.03 20240524 2510 19.52 20240214 2.17 N 036620 500 459 억 6171418 N N 1031 N 00 N
9 20241120 090437 55 40.00 KOSDAQ 유통 N N N Y 40 N 3010 -25 5 -0.82 41752785 13779 3.79 3040 3075 3010 3945 2125 3035 3030.18 6.75 0 -11626 3145 3090 3025 2970 2905 3117 2997 460 910 500 2240 5 1 91484336 2754 11.27 3.50 12 0.02 267.00 859.00 4690 20240524 -35.82 2510 20240214 19.92 4690 -35.82 20240524 2510 19.92 20240214 4690 -35.82 20240524 2510 19.92 20240214 2.17 N 036620 500 459 억 6171418 N N 1031 N 00 N
10 20241119 160417 55 40.00 KOSDAQ 유통 N N N Y 40 N 3035 50 2 1.68 1094620565 363277 116.33 2960 3080 2960 3880 2090 2985 3013.18 6.69 0 55492 3161 3072 3006 2917 2851 3117 2962 460 895 500 2200 5 1 91484336 2777 11.37 3.53 12 0.40 267.00 859.00 4690 20240524 -35.29 2510 20240214 20.92 4690 -35.29 20240524 2510 20.92 20240214 4690 -35.29 20240524 2510 20.92 20240214 2.19 N 036620 500 459 억 6120511 N N 1031 N 00 N
11 20241119 150421 55 40.00 KOSDAQ 유통 N N N Y 40 N 3030 45 2 1.51 1059910245 351838 112.67 2960 3080 2960 3880 2090 2985 3012.50 6.69 0 59658 3161 3072 3006 2917 2851 3117 2962 460 895 500 2200 5 1 91484336 2772 11.35 3.53 12 0.38 267.00 859.00 4690 20240524 -35.39 2510 20240214 20.72 4690 -35.39 20240524 2510 20.72 20240214 4690 -35.39 20240524 2510 20.72 20240214 2.19 N 036620 500 459 억 6120511 N N 4344 N 00 N
12 20241119 140419 55 40.00 KOSDAQ 유통 N N N Y 40 N 3010 25 2 0.84 972727490 322915 103.40 2960 3080 2960 3880 2090 2985 3012.33 6.69 0 61592 3161 3072 3006 2917 2851 3117 2962 460 895 500 2200 5 1 91484336 2754 11.27 3.50 12 0.35 267.00 859.00 4690 20240524 -35.82 2510 20240214 19.92 4690 -35.82 20240524 2510 19.92 20240214 4690 -35.82 20240524 2510 19.92 20240214 2.19 N 036620 500 459 억 6120511 N N 4344 N 00 N