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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 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
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
20241206,130424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2615,-15,5,-0.57,1162082080,445331,121.57,2585,2670,2560,3415,1845,2630,2609.48,6.79,0,1720,2766,2697,2631,2562,2496,2665,2530,460,785,500,1940,5,1,91484336,2392,9.79,3.04,12,0.49,267.00,859.00,4690,20240524,-44.24,2510,20240214,4.18,4690,-44.24,20240524,2510,4.18,20240214,4690,-44.24,20240524,2510,4.18,20240214,2.64,N,036620,500,459 억,,6211407,N,N,503,N,00,N
20241206,120421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2630,0,3,0.00,1110334585,425598,116.18,2585,2670,2560,3415,1845,2630,2608.88,6.79,0,-2943,2766,2697,2631,2562,2496,2665,2530,460,785,500,1940,5,1,91484336,2406,9.85,3.06,12,0.47,267.00,859.00,4690,20240524,-43.92,2510,20240214,4.78,4690,-43.92,20240524,2510,4.78,20240214,4690,-43.92,20240524,2510,4.78,20240214,2.64,N,036620,500,459 억,,6211407,N,N,503,N,00,N
20241206,110424,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2595,-35,5,-1.33,967910975,371564,101.43,2585,2665,2560,3415,1845,2630,2604.96,6.79,0,-3150,2766,2697,2631,2562,2496,2665,2530,460,785,500,1940,5,1,91484336,2374,9.72,3.02,12,0.41,267.00,859.00,4690,20240524,-44.67,2510,20240214,3.39,4690,-44.67,20240524,2510,3.39,20240214,4690,-44.67,20240524,2510,3.39,20240214,2.64,N,036620,500,459 억,,6211407,N,N,503,N,00,N
20241206,100420,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2615,-15,5,-0.57,439136930,167047,45.60,2585,2665,2585,3415,1845,2630,2628.82,6.79,0,63387,2766,2697,2631,2562,2496,2665,2530,460,785,500,1940,5,1,91484336,2392,9.79,3.04,12,0.18,267.00,859.00,4690,20240524,-44.24,2510,20240214,4.18,4690,-44.24,20240524,2510,4.18,20240214,4690,-44.24,20240524,2510,4.18,20240214,2.64,N,036620,500,459 억,,6211407,N,N,503,N,00,N
20241206,090422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2650,20,2,0.76,82672585,31664,8.64,2585,2650,2585,3415,1845,2630,2610.93,6.79,0,7093,2766,2697,2631,2562,2496,2665,2530,460,785,500,1940,5,1,91484336,2424,9.93,3.08,12,0.03,267.00,859.00,4690,20240524,-43.50,2510,20240214,5.58,4690,-43.50,20240524,2510,5.58,20240214,4690,-43.50,20240524,2510,5.58,20240214,2.64,N,036620,500,459 억,,6211407,N,N,503,N,00,N
20241205,160415,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2630,0,3,0.00,955387695,365374,43.29,2700,2700,2565,3415,1845,2630,2614.82,6.87,0,-75397,2706,2667,2606,2567,2506,2687,2587,460,785,500,1940,5,1,91484336,2406,9.85,3.06,12,0.40,267.00,859.00,4690,20240524,-43.92,2510,20240214,4.78,4690,-43.92,20240524,2510,4.78,20240214,4690,-43.92,20240524,2510,4.78,20240214,2.66,N,036620,500,459 억,,6285691,N,N,503,N,00,N
20241205,150419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2635,5,2,0.19,900065775,344358,40.80,2700,2700,2565,3415,1845,2630,2613.75,6.87,0,-68285,2706,2667,2606,2567,2506,2687,2587,460,785,500,1940,5,1,91484336,2411,9.87,3.07,12,0.38,267.00,859.00,4690,20240524,-43.82,2510,20240214,4.98,4690,-43.82,20240524,2510,4.98,20240214,4690,-43.82,20240524,2510,4.98,20240214,2.66,N,036620,500,459 억,,6285691,N,N,745,N,00,N
20241205,140417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2625,-5,5,-0.19,728822610,279176,33.08,2700,2700,2565,3415,1845,2630,2610.62,6.87,0,-67490,2706,2667,2606,2567,2506,2687,2587,460,785,500,1940,5,1,91484336,2401,9.83,3.06,12,0.31,267.00,859.00,4690,20240524,-44.03,2510,20240214,4.58,4690,-44.03,20240524,2510,4.58,20240214,4690,-44.03,20240524,2510,4.58,20240214,2.66,N,036620,500,459 억,,6285691,N,N,745,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 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
3 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
4 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
5 20241206 130424 55 40.00 KOSDAQ 유통 N N N Y 40 N 2615 -15 5 -0.57 1162082080 445331 121.57 2585 2670 2560 3415 1845 2630 2609.48 6.79 0 1720 2766 2697 2631 2562 2496 2665 2530 460 785 500 1940 5 1 91484336 2392 9.79 3.04 12 0.49 267.00 859.00 4690 20240524 -44.24 2510 20240214 4.18 4690 -44.24 20240524 2510 4.18 20240214 4690 -44.24 20240524 2510 4.18 20240214 2.64 N 036620 500 459 억 6211407 N N 503 N 00 N
6 20241206 120421 55 40.00 KOSDAQ 유통 N N N Y 40 N 2630 0 3 0.00 1110334585 425598 116.18 2585 2670 2560 3415 1845 2630 2608.88 6.79 0 -2943 2766 2697 2631 2562 2496 2665 2530 460 785 500 1940 5 1 91484336 2406 9.85 3.06 12 0.47 267.00 859.00 4690 20240524 -43.92 2510 20240214 4.78 4690 -43.92 20240524 2510 4.78 20240214 4690 -43.92 20240524 2510 4.78 20240214 2.64 N 036620 500 459 억 6211407 N N 503 N 00 N
7 20241206 110424 55 40.00 KOSDAQ 유통 N N N Y 40 N 2595 -35 5 -1.33 967910975 371564 101.43 2585 2665 2560 3415 1845 2630 2604.96 6.79 0 -3150 2766 2697 2631 2562 2496 2665 2530 460 785 500 1940 5 1 91484336 2374 9.72 3.02 12 0.41 267.00 859.00 4690 20240524 -44.67 2510 20240214 3.39 4690 -44.67 20240524 2510 3.39 20240214 4690 -44.67 20240524 2510 3.39 20240214 2.64 N 036620 500 459 억 6211407 N N 503 N 00 N
8 20241206 100420 55 40.00 KOSDAQ 유통 N N N Y 40 N 2615 -15 5 -0.57 439136930 167047 45.60 2585 2665 2585 3415 1845 2630 2628.82 6.79 0 63387 2766 2697 2631 2562 2496 2665 2530 460 785 500 1940 5 1 91484336 2392 9.79 3.04 12 0.18 267.00 859.00 4690 20240524 -44.24 2510 20240214 4.18 4690 -44.24 20240524 2510 4.18 20240214 4690 -44.24 20240524 2510 4.18 20240214 2.64 N 036620 500 459 억 6211407 N N 503 N 00 N
9 20241206 090422 55 40.00 KOSDAQ 유통 N N N Y 40 N 2650 20 2 0.76 82672585 31664 8.64 2585 2650 2585 3415 1845 2630 2610.93 6.79 0 7093 2766 2697 2631 2562 2496 2665 2530 460 785 500 1940 5 1 91484336 2424 9.93 3.08 12 0.03 267.00 859.00 4690 20240524 -43.50 2510 20240214 5.58 4690 -43.50 20240524 2510 5.58 20240214 4690 -43.50 20240524 2510 5.58 20240214 2.64 N 036620 500 459 억 6211407 N N 503 N 00 N
10 20241205 160415 55 40.00 KOSDAQ 유통 N N N Y 40 N 2630 0 3 0.00 955387695 365374 43.29 2700 2700 2565 3415 1845 2630 2614.82 6.87 0 -75397 2706 2667 2606 2567 2506 2687 2587 460 785 500 1940 5 1 91484336 2406 9.85 3.06 12 0.40 267.00 859.00 4690 20240524 -43.92 2510 20240214 4.78 4690 -43.92 20240524 2510 4.78 20240214 4690 -43.92 20240524 2510 4.78 20240214 2.66 N 036620 500 459 억 6285691 N N 503 N 00 N
11 20241205 150419 55 40.00 KOSDAQ 유통 N N N Y 40 N 2635 5 2 0.19 900065775 344358 40.80 2700 2700 2565 3415 1845 2630 2613.75 6.87 0 -68285 2706 2667 2606 2567 2506 2687 2587 460 785 500 1940 5 1 91484336 2411 9.87 3.07 12 0.38 267.00 859.00 4690 20240524 -43.82 2510 20240214 4.98 4690 -43.82 20240524 2510 4.98 20240214 4690 -43.82 20240524 2510 4.98 20240214 2.66 N 036620 500 459 억 6285691 N N 745 N 00 N
12 20241205 140417 55 40.00 KOSDAQ 유통 N N N Y 40 N 2625 -5 5 -0.19 728822610 279176 33.08 2700 2700 2565 3415 1845 2630 2610.62 6.87 0 -67490 2706 2667 2606 2567 2506 2687 2587 460 785 500 1940 5 1 91484336 2401 9.83 3.06 12 0.31 267.00 859.00 4690 20240524 -44.03 2510 20240214 4.58 4690 -44.03 20240524 2510 4.58 20240214 4690 -44.03 20240524 2510 4.58 20240214 2.66 N 036620 500 459 억 6285691 N N 745 N 00 N