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
036030/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
20241210,160423,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3510,250,2,7.67,296965620,85303,46.61,3260,3565,3260,4235,2285,3260,3481.30,1.94,34944,34844,3686,3472,3366,3152,3046,3420,3100,490,975,1000,2340,5,1,49019283,1721,10.57,0.70,12,0.17,332.00,4984.00,6750,20231213,-48.00,3260,20241210,7.67,6640,-47.14,20240115,3260,7.67,20241210,6750,-48.00,20231213,3260,7.67,20241210,1.06,N,036030,1000,490 억,,465216,N,N,0,N,00,N
20241210,150424,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3525,265,2,8.13,290816685,83555,45.66,3260,3565,3260,4235,2285,3260,3480.54,1.93,34202,33267,3686,3472,3366,3152,3046,3420,3100,490,975,1000,2340,5,1,49019283,1728,10.62,0.71,12,0.17,332.00,4984.00,6750,20231213,-47.78,3260,20241210,8.13,6640,-46.91,20240115,3260,8.13,20241210,6750,-47.78,20231213,3260,8.13,20241210,1.06,N,036030,1000,490 억,,464474,N,N,0,N,00,N
20241210,140423,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3520,260,2,7.98,257139985,73981,40.43,3260,3565,3260,4235,2285,3260,3475.76,1.92,31704,30769,3686,3472,3366,3152,3046,3420,3100,490,975,1000,2340,5,1,49019283,1725,10.60,0.71,12,0.15,332.00,4984.00,6750,20231213,-47.85,3260,20241210,7.98,6640,-46.99,20240115,3260,7.98,20241210,6750,-47.85,20231213,3260,7.98,20241210,1.06,N,036030,1000,490 억,,461976,N,N,0,N,00,N
20241210,130422,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3515,255,2,7.82,246604545,70979,38.78,3260,3565,3260,4235,2285,3260,3474.33,1.92,31630,30695,3686,3472,3366,3152,3046,3420,3100,490,975,1000,2340,5,1,49019283,1723,10.59,0.71,12,0.14,332.00,4984.00,6750,20231213,-47.93,3260,20241210,7.82,6640,-47.06,20240115,3260,7.82,20241210,6750,-47.93,20231213,3260,7.82,20241210,1.06,N,036030,1000,490 억,,461902,N,N,0,N,00,N
20241210,120423,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3555,295,2,9.05,214295810,61754,33.74,3260,3565,3260,4235,2285,3260,3470.15,1.94,34701,33831,3686,3472,3366,3152,3046,3420,3100,490,975,1000,2340,5,1,49019283,1743,10.71,0.71,12,0.13,332.00,4984.00,6750,20231213,-47.33,3260,20241210,9.05,6640,-46.46,20240115,3260,9.05,20241210,6750,-47.33,20231213,3260,9.05,20241210,1.06,N,036030,1000,490 억,,464973,N,N,0,N,00,N
20241210,110422,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3470,210,2,6.44,87112695,25541,13.96,3260,3470,3260,4235,2285,3260,3410.70,1.86,15992,15564,3686,3472,3366,3152,3046,3420,3100,490,975,1000,2340,5,1,49019283,1701,10.45,0.70,12,0.05,332.00,4984.00,6750,20231213,-48.59,3260,20241210,6.44,6640,-47.74,20240115,3260,6.44,20241210,6750,-48.59,20231213,3260,6.44,20241210,1.06,N,036030,1000,490 억,,446264,N,N,0,N,00,N
20241210,100422,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3455,195,2,5.98,60645520,17887,9.77,3260,3455,3260,4235,2285,3260,3390.48,1.83,10348,9811,3686,3472,3366,3152,3046,3420,3100,490,975,1000,2340,5,1,49019283,1694,10.41,0.69,12,0.04,332.00,4984.00,6750,20231213,-48.81,3260,20241210,5.98,6640,-47.97,20240115,3260,5.98,20241210,6750,-48.81,20231213,3260,5.98,20241210,1.06,N,036030,1000,490 억,,440620,N,N,0,N,00,N
20241210,090425,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3400,140,2,4.29,5479695,1669,0.91,3260,3455,3260,4235,2285,3260,3283.22,1.79,507,-5,3686,3472,3366,3152,3046,3420,3100,490,975,1000,2340,5,1,49019283,1667,10.24,0.68,12,0.00,332.00,4984.00,6750,20231213,-49.63,3260,20241210,4.29,6640,-48.80,20240115,3260,4.29,20241210,6750,-49.63,20231213,3260,4.29,20241210,1.06,N,036030,1000,490 억,,430779,N,N,0,N,00,N
20241209,160421,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3260,-320,5,-8.94,610747075,182145,144.68,3500,3580,3260,4650,2510,3580,3353.09,1.79,583,-811,3763,3671,3598,3506,3433,3635,3470,490,1070,1000,2570,5,1,49019283,1598,9.82,0.65,12,0.37,332.00,4984.00,6750,20231213,-51.70,3260,20241209,0.00,6640,-50.90,20240115,3260,0.00,20241209,6750,-51.70,20231213,3260,0.00,20241209,1.06,N,036030,1000,490 억,,430272,N,N,0,N,00,N
20241209,150423,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3290,-290,5,-8.10,574038100,170918,135.76,3500,3580,3260,4650,2510,3580,3358.56,1.79,-777,-2171,3763,3671,3598,3506,3433,3635,3470,490,1070,1000,2570,5,1,49019283,1613,9.91,0.66,12,0.35,332.00,4984.00,6750,20231213,-51.26,3260,20241209,0.92,6640,-50.45,20240115,3260,0.92,20241209,6750,-51.26,20231213,3260,0.92,20241209,1.06,N,036030,1000,490 억,,428912,N,N,0,N,00,N
20241209,140422,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3305,-275,5,-7.68,513241125,152417,121.07,3500,3580,3260,4650,2510,3580,3367.35,1.77,-5552,-5946,3763,3671,3598,3506,3433,3635,3470,490,1070,1000,2570,5,1,49019283,1620,9.95,0.66,12,0.31,332.00,4984.00,6750,20231213,-51.04,3260,20241209,1.38,6640,-50.23,20240115,3260,1.38,20241209,6750,-51.04,20231213,3260,1.38,20241209,1.06,N,036030,1000,490 억,,424137,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 160423 57 100.00 KOSDAQ 신저가 유통 N N N N N 3510 250 2 7.67 296965620 85303 46.61 3260 3565 3260 4235 2285 3260 3481.30 1.94 34944 34844 3686 3472 3366 3152 3046 3420 3100 490 975 1000 2340 5 1 49019283 1721 10.57 0.70 12 0.17 332.00 4984.00 6750 20231213 -48.00 3260 20241210 7.67 6640 -47.14 20240115 3260 7.67 20241210 6750 -48.00 20231213 3260 7.67 20241210 1.06 N 036030 1000 490 억 465216 N N 0 N 00 N
3 20241210 150424 57 100.00 KOSDAQ 신저가 유통 N N N N N 3525 265 2 8.13 290816685 83555 45.66 3260 3565 3260 4235 2285 3260 3480.54 1.93 34202 33267 3686 3472 3366 3152 3046 3420 3100 490 975 1000 2340 5 1 49019283 1728 10.62 0.71 12 0.17 332.00 4984.00 6750 20231213 -47.78 3260 20241210 8.13 6640 -46.91 20240115 3260 8.13 20241210 6750 -47.78 20231213 3260 8.13 20241210 1.06 N 036030 1000 490 억 464474 N N 0 N 00 N
4 20241210 140423 57 100.00 KOSDAQ 신저가 유통 N N N N N 3520 260 2 7.98 257139985 73981 40.43 3260 3565 3260 4235 2285 3260 3475.76 1.92 31704 30769 3686 3472 3366 3152 3046 3420 3100 490 975 1000 2340 5 1 49019283 1725 10.60 0.71 12 0.15 332.00 4984.00 6750 20231213 -47.85 3260 20241210 7.98 6640 -46.99 20240115 3260 7.98 20241210 6750 -47.85 20231213 3260 7.98 20241210 1.06 N 036030 1000 490 억 461976 N N 0 N 00 N
5 20241210 130422 57 100.00 KOSDAQ 신저가 유통 N N N N N 3515 255 2 7.82 246604545 70979 38.78 3260 3565 3260 4235 2285 3260 3474.33 1.92 31630 30695 3686 3472 3366 3152 3046 3420 3100 490 975 1000 2340 5 1 49019283 1723 10.59 0.71 12 0.14 332.00 4984.00 6750 20231213 -47.93 3260 20241210 7.82 6640 -47.06 20240115 3260 7.82 20241210 6750 -47.93 20231213 3260 7.82 20241210 1.06 N 036030 1000 490 억 461902 N N 0 N 00 N
6 20241210 120423 57 100.00 KOSDAQ 신저가 유통 N N N N N 3555 295 2 9.05 214295810 61754 33.74 3260 3565 3260 4235 2285 3260 3470.15 1.94 34701 33831 3686 3472 3366 3152 3046 3420 3100 490 975 1000 2340 5 1 49019283 1743 10.71 0.71 12 0.13 332.00 4984.00 6750 20231213 -47.33 3260 20241210 9.05 6640 -46.46 20240115 3260 9.05 20241210 6750 -47.33 20231213 3260 9.05 20241210 1.06 N 036030 1000 490 억 464973 N N 0 N 00 N
7 20241210 110422 57 100.00 KOSDAQ 신저가 유통 N N N N N 3470 210 2 6.44 87112695 25541 13.96 3260 3470 3260 4235 2285 3260 3410.70 1.86 15992 15564 3686 3472 3366 3152 3046 3420 3100 490 975 1000 2340 5 1 49019283 1701 10.45 0.70 12 0.05 332.00 4984.00 6750 20231213 -48.59 3260 20241210 6.44 6640 -47.74 20240115 3260 6.44 20241210 6750 -48.59 20231213 3260 6.44 20241210 1.06 N 036030 1000 490 억 446264 N N 0 N 00 N
8 20241210 100422 57 100.00 KOSDAQ 신저가 유통 N N N N N 3455 195 2 5.98 60645520 17887 9.77 3260 3455 3260 4235 2285 3260 3390.48 1.83 10348 9811 3686 3472 3366 3152 3046 3420 3100 490 975 1000 2340 5 1 49019283 1694 10.41 0.69 12 0.04 332.00 4984.00 6750 20231213 -48.81 3260 20241210 5.98 6640 -47.97 20240115 3260 5.98 20241210 6750 -48.81 20231213 3260 5.98 20241210 1.06 N 036030 1000 490 억 440620 N N 0 N 00 N
9 20241210 090425 57 100.00 KOSDAQ 신저가 유통 N N N N N 3400 140 2 4.29 5479695 1669 0.91 3260 3455 3260 4235 2285 3260 3283.22 1.79 507 -5 3686 3472 3366 3152 3046 3420 3100 490 975 1000 2340 5 1 49019283 1667 10.24 0.68 12 0.00 332.00 4984.00 6750 20231213 -49.63 3260 20241210 4.29 6640 -48.80 20240115 3260 4.29 20241210 6750 -49.63 20231213 3260 4.29 20241210 1.06 N 036030 1000 490 억 430779 N N 0 N 00 N
10 20241209 160421 57 100.00 KOSDAQ 신저가 유통 N N N N N 3260 -320 5 -8.94 610747075 182145 144.68 3500 3580 3260 4650 2510 3580 3353.09 1.79 583 -811 3763 3671 3598 3506 3433 3635 3470 490 1070 1000 2570 5 1 49019283 1598 9.82 0.65 12 0.37 332.00 4984.00 6750 20231213 -51.70 3260 20241209 0.00 6640 -50.90 20240115 3260 0.00 20241209 6750 -51.70 20231213 3260 0.00 20241209 1.06 N 036030 1000 490 억 430272 N N 0 N 00 N
11 20241209 150423 57 100.00 KOSDAQ 신저가 유통 N N N N N 3290 -290 5 -8.10 574038100 170918 135.76 3500 3580 3260 4650 2510 3580 3358.56 1.79 -777 -2171 3763 3671 3598 3506 3433 3635 3470 490 1070 1000 2570 5 1 49019283 1613 9.91 0.66 12 0.35 332.00 4984.00 6750 20231213 -51.26 3260 20241209 0.92 6640 -50.45 20240115 3260 0.92 20241209 6750 -51.26 20231213 3260 0.92 20241209 1.06 N 036030 1000 490 억 428912 N N 0 N 00 N
12 20241209 140422 57 100.00 KOSDAQ 신저가 유통 N N N N N 3305 -275 5 -7.68 513241125 152417 121.07 3500 3580 3260 4650 2510 3580 3367.35 1.77 -5552 -5946 3763 3671 3598 3506 3433 3635 3470 490 1070 1000 2570 5 1 49019283 1620 9.95 0.66 12 0.31 332.00 4984.00 6750 20231213 -51.04 3260 20241209 1.38 6640 -50.23 20240115 3260 1.38 20241209 6750 -51.04 20231213 3260 1.38 20241209 1.06 N 036030 1000 490 억 424137 N N 0 N 00 N