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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036630/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
20241203,160431,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,431,0,3,0.00,74610528,174188,125.85,431,440,423,560,302,431,428.33,0.26,659,638,464,447,436,419,408,442,414,2100,129,1000,250,1,1,200000000,862,2.68,0.30,12,0.09,161.00,1455.00,1327,20240111,-67.52,423,20241203,1.89,1327,-67.52,20240111,423,1.89,20241203,1340,-67.84,20240111,423,1.89,20241203,0.01,N,036630,1000,2100 억,,250573,N,N,0,N,00,N
20241203,150440,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,431,0,3,0.00,73323370,171194,123.69,431,440,423,560,302,431,428.31,0.26,659,638,464,447,436,419,408,442,414,2100,129,1000,250,1,1,200000000,862,2.68,0.30,12,0.09,161.00,1455.00,1327,20240111,-67.52,423,20241203,1.89,1327,-67.52,20240111,423,1.89,20241203,1340,-67.84,20240111,423,1.89,20241203,0.01,N,036630,1000,2100 억,,250573,N,N,0,N,00,N
20241203,140431,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,432,1,2,0.23,61933738,144637,104.50,431,440,423,560,302,431,428.20,0.26,659,638,464,447,436,419,408,442,414,2100,129,1000,250,1,1,200000000,864,2.68,0.30,12,0.07,161.00,1455.00,1327,20240111,-67.45,423,20241203,2.13,1327,-67.45,20240111,423,2.13,20241203,1340,-67.76,20240111,423,2.13,20241203,0.01,N,036630,1000,2100 억,,250573,N,N,0,N,00,N
20241203,130429,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,431,0,3,0.00,53457031,124971,90.29,431,440,423,560,302,431,427.76,0.25,-187,2608,464,447,436,419,408,442,414,2100,129,1000,250,1,1,200000000,862,2.68,0.30,12,0.06,161.00,1455.00,1327,20240111,-67.52,423,20241203,1.89,1327,-67.52,20240111,423,1.89,20241203,1340,-67.84,20240111,423,1.89,20241203,0.01,N,036630,1000,2100 억,,249727,N,N,0,N,00,N
20241203,120444,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,431,0,3,0.00,46259940,108211,78.18,431,440,423,560,302,431,427.50,0.25,-872,1923,464,447,436,419,408,442,414,2100,129,1000,250,1,1,200000000,862,2.68,0.30,12,0.05,161.00,1455.00,1327,20240111,-67.52,423,20241203,1.89,1327,-67.52,20240111,423,1.89,20241203,1340,-67.84,20240111,423,1.89,20241203,0.01,N,036630,1000,2100 억,,249042,N,N,0,N,00,N
20241203,110430,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,431,0,3,0.00,42915380,100445,72.57,431,440,423,560,302,431,427.25,0.25,-872,1923,464,447,436,419,408,442,414,2100,129,1000,250,1,1,200000000,862,2.68,0.30,12,0.05,161.00,1455.00,1327,20240111,-67.52,423,20241203,1.89,1327,-67.52,20240111,423,1.89,20241203,1340,-67.84,20240111,423,1.89,20241203,0.01,N,036630,1000,2100 억,,249042,N,N,0,N,00,N
20241203,100420,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,427,-4,5,-0.93,29721922,69776,50.41,431,440,423,560,302,431,425.96,0.25,-623,11329,464,447,436,419,408,442,414,2100,129,1000,250,1,1,200000000,854,2.65,0.29,12,0.03,161.00,1455.00,1327,20240111,-67.82,423,20241203,0.95,1327,-67.82,20240111,423,0.95,20241203,1340,-68.13,20240111,423,0.95,20241203,0.01,N,036630,1000,2100 억,,249291,N,N,0,N,00,N
20241203,090420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,433,2,2,0.46,262059,608,0.44,431,440,431,560,302,431,431.02,0.25,-89,-89,464,447,436,419,408,442,414,2100,129,1000,250,1,1,200000000,866,2.69,0.30,12,0.00,161.00,1455.00,1327,20240111,-67.37,425,20241202,1.88,1327,-67.37,20240111,425,1.88,20241202,1340,-67.69,20240111,425,1.88,20241202,0.01,N,036630,1000,2100 억,,249825,N,N,0,N,00,N
20241202,160408,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,431,-10,5,-2.27,60400392,138405,244.02,442,453,425,573,309,441,436.40,0.26,190,190,459,449,443,433,427,447,431,2100,132,1000,260,1,1,200000000,862,2.68,0.30,12,0.07,161.00,1455.00,1327,20240111,-67.52,425,20241202,1.41,1327,-67.52,20240111,425,1.41,20241202,1340,-67.84,20240111,425,1.41,20241202,0.01,N,036630,1000,2100 억,,249914,N,N,0,N,00,N
20241202,150431,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,435,-6,5,-1.36,57056480,130654,230.36,442,453,425,573,309,441,436.70,0.26,183,1579,459,449,443,433,427,447,431,2100,132,1000,260,1,1,200000000,870,2.70,0.30,12,0.07,161.00,1455.00,1327,20240111,-67.22,425,20241202,2.35,1327,-67.22,20240111,425,2.35,20241202,1340,-67.54,20240111,425,2.35,20241202,0.01,N,036630,1000,2100 억,,249907,N,N,0,N,00,N
20241202,140418,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,437,-4,5,-0.91,42240084,96432,170.02,442,453,425,573,309,441,438.03,0.26,187,187,459,449,443,433,427,447,431,2100,132,1000,260,1,1,200000000,874,2.71,0.30,12,0.05,161.00,1455.00,1327,20240111,-67.07,425,20241202,2.82,1327,-67.07,20240111,425,2.82,20241202,1340,-67.39,20240111,425,2.82,20241202,0.01,N,036630,1000,2100 억,,249911,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 20241203 160431 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 431 0 3 0.00 74610528 174188 125.85 431 440 423 560 302 431 428.33 0.26 659 638 464 447 436 419 408 442 414 2100 129 1000 250 1 1 200000000 862 2.68 0.30 12 0.09 161.00 1455.00 1327 20240111 -67.52 423 20241203 1.89 1327 -67.52 20240111 423 1.89 20241203 1340 -67.84 20240111 423 1.89 20241203 0.01 N 036630 1000 2100 억 250573 N N 0 N 00 N
3 20241203 150440 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 431 0 3 0.00 73323370 171194 123.69 431 440 423 560 302 431 428.31 0.26 659 638 464 447 436 419 408 442 414 2100 129 1000 250 1 1 200000000 862 2.68 0.30 12 0.09 161.00 1455.00 1327 20240111 -67.52 423 20241203 1.89 1327 -67.52 20240111 423 1.89 20241203 1340 -67.84 20240111 423 1.89 20241203 0.01 N 036630 1000 2100 억 250573 N N 0 N 00 N
4 20241203 140431 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 432 1 2 0.23 61933738 144637 104.50 431 440 423 560 302 431 428.20 0.26 659 638 464 447 436 419 408 442 414 2100 129 1000 250 1 1 200000000 864 2.68 0.30 12 0.07 161.00 1455.00 1327 20240111 -67.45 423 20241203 2.13 1327 -67.45 20240111 423 2.13 20241203 1340 -67.76 20240111 423 2.13 20241203 0.01 N 036630 1000 2100 억 250573 N N 0 N 00 N
5 20241203 130429 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 431 0 3 0.00 53457031 124971 90.29 431 440 423 560 302 431 427.76 0.25 -187 2608 464 447 436 419 408 442 414 2100 129 1000 250 1 1 200000000 862 2.68 0.30 12 0.06 161.00 1455.00 1327 20240111 -67.52 423 20241203 1.89 1327 -67.52 20240111 423 1.89 20241203 1340 -67.84 20240111 423 1.89 20241203 0.01 N 036630 1000 2100 억 249727 N N 0 N 00 N
6 20241203 120444 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 431 0 3 0.00 46259940 108211 78.18 431 440 423 560 302 431 427.50 0.25 -872 1923 464 447 436 419 408 442 414 2100 129 1000 250 1 1 200000000 862 2.68 0.30 12 0.05 161.00 1455.00 1327 20240111 -67.52 423 20241203 1.89 1327 -67.52 20240111 423 1.89 20241203 1340 -67.84 20240111 423 1.89 20241203 0.01 N 036630 1000 2100 억 249042 N N 0 N 00 N
7 20241203 110430 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 431 0 3 0.00 42915380 100445 72.57 431 440 423 560 302 431 427.25 0.25 -872 1923 464 447 436 419 408 442 414 2100 129 1000 250 1 1 200000000 862 2.68 0.30 12 0.05 161.00 1455.00 1327 20240111 -67.52 423 20241203 1.89 1327 -67.52 20240111 423 1.89 20241203 1340 -67.84 20240111 423 1.89 20241203 0.01 N 036630 1000 2100 억 249042 N N 0 N 00 N
8 20241203 100420 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 427 -4 5 -0.93 29721922 69776 50.41 431 440 423 560 302 431 425.96 0.25 -623 11329 464 447 436 419 408 442 414 2100 129 1000 250 1 1 200000000 854 2.65 0.29 12 0.03 161.00 1455.00 1327 20240111 -67.82 423 20241203 0.95 1327 -67.82 20240111 423 0.95 20241203 1340 -68.13 20240111 423 0.95 20241203 0.01 N 036630 1000 2100 억 249291 N N 0 N 00 N
9 20241203 090420 57 100.00 KOSDAQ 기타서비스 N N N N N 433 2 2 0.46 262059 608 0.44 431 440 431 560 302 431 431.02 0.25 -89 -89 464 447 436 419 408 442 414 2100 129 1000 250 1 1 200000000 866 2.69 0.30 12 0.00 161.00 1455.00 1327 20240111 -67.37 425 20241202 1.88 1327 -67.37 20240111 425 1.88 20241202 1340 -67.69 20240111 425 1.88 20241202 0.01 N 036630 1000 2100 억 249825 N N 0 N 00 N
10 20241202 160408 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 431 -10 5 -2.27 60400392 138405 244.02 442 453 425 573 309 441 436.40 0.26 190 190 459 449 443 433 427 447 431 2100 132 1000 260 1 1 200000000 862 2.68 0.30 12 0.07 161.00 1455.00 1327 20240111 -67.52 425 20241202 1.41 1327 -67.52 20240111 425 1.41 20241202 1340 -67.84 20240111 425 1.41 20241202 0.01 N 036630 1000 2100 억 249914 N N 0 N 00 N
11 20241202 150431 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 435 -6 5 -1.36 57056480 130654 230.36 442 453 425 573 309 441 436.70 0.26 183 1579 459 449 443 433 427 447 431 2100 132 1000 260 1 1 200000000 870 2.70 0.30 12 0.07 161.00 1455.00 1327 20240111 -67.22 425 20241202 2.35 1327 -67.22 20240111 425 2.35 20241202 1340 -67.54 20240111 425 2.35 20241202 0.01 N 036630 1000 2100 억 249907 N N 0 N 00 N
12 20241202 140418 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 437 -4 5 -0.91 42240084 96432 170.02 442 453 425 573 309 441 438.03 0.26 187 187 459 449 443 433 427 447 431 2100 132 1000 260 1 1 200000000 874 2.71 0.30 12 0.05 161.00 1455.00 1327 20240111 -67.07 425 20241202 2.82 1327 -67.07 20240111 425 2.82 20241202 1340 -67.39 20240111 425 2.82 20241202 0.01 N 036630 1000 2100 억 249911 N N 0 N 00 N