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
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
20241210,160427,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2645,120,2,4.75,1194985260,454284,47.47,2520,2695,2520,3280,1770,2525,2629.98,6.90,0,131770,2641,2582,2536,2477,2431,2560,2455,460,755,500,1860,5,1,91484336,2420,9.91,3.08,12,0.50,267.00,859.00,4690,20240524,-43.60,2490,20241209,6.22,4690,-43.60,20240524,2490,6.22,20241209,4690,-43.60,20240524,2490,6.22,20241209,2.68,N,036620,500,459 억,,6313399,N,N,369,N,00,N
20241210,150428,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2660,135,2,5.35,1105280060,420418,43.93,2520,2695,2520,3280,1770,2525,2629.00,6.90,0,122340,2641,2582,2536,2477,2431,2560,2455,460,755,500,1860,5,1,91484336,2433,9.96,3.10,12,0.46,267.00,859.00,4690,20240524,-43.28,2490,20241209,6.83,4690,-43.28,20240524,2490,6.83,20241209,4690,-43.28,20240524,2490,6.83,20241209,2.68,N,036620,500,459 억,,6313399,N,N,4516,N,00,N
20241210,140427,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2665,140,2,5.54,1025766785,390560,40.81,2520,2695,2520,3280,1770,2525,2626.40,6.90,0,117024,2641,2582,2536,2477,2431,2560,2455,460,755,500,1860,5,1,91484336,2438,9.98,3.10,12,0.43,267.00,859.00,4690,20240524,-43.18,2490,20241209,7.03,4690,-43.18,20240524,2490,7.03,20241209,4690,-43.18,20240524,2490,7.03,20241209,2.68,N,036620,500,459 억,,6313399,N,N,4516,N,00,N
20241210,130426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2655,130,2,5.15,940806520,358648,37.48,2520,2695,2520,3280,1770,2525,2623.20,6.90,0,114486,2641,2582,2536,2477,2431,2560,2455,460,755,500,1860,5,1,91484336,2429,9.94,3.09,12,0.39,267.00,859.00,4690,20240524,-43.39,2490,20241209,6.63,4690,-43.39,20240524,2490,6.63,20241209,4690,-43.39,20240524,2490,6.63,20241209,2.68,N,036620,500,459 억,,6313399,N,N,4516,N,00,N
20241210,120427,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2655,130,2,5.15,859539920,328014,34.27,2520,2695,2520,3280,1770,2525,2620.44,6.90,0,108157,2641,2582,2536,2477,2431,2560,2455,460,755,500,1860,5,1,91484336,2429,9.94,3.09,12,0.36,267.00,859.00,4690,20240524,-43.39,2490,20241209,6.63,4690,-43.39,20240524,2490,6.63,20241209,4690,-43.39,20240524,2490,6.63,20241209,2.68,N,036620,500,459 억,,6313399,N,N,4516,N,00,N
20241210,110426,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2660,135,2,5.35,773461835,295625,30.89,2520,2695,2520,3280,1770,2525,2616.36,6.90,0,104246,2641,2582,2536,2477,2431,2560,2455,460,755,500,1860,5,1,91484336,2433,9.96,3.10,12,0.32,267.00,859.00,4690,20240524,-43.28,2490,20241209,6.83,4690,-43.28,20240524,2490,6.83,20241209,4690,-43.28,20240524,2490,6.83,20241209,2.68,N,036620,500,459 억,,6313399,N,N,4516,N,00,N
20241210,100427,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2645,120,2,4.75,482145700,185781,19.41,2520,2655,2520,3280,1770,2525,2595.24,6.90,0,74962,2641,2582,2536,2477,2431,2560,2455,460,755,500,1860,5,1,91484336,2420,9.91,3.08,12,0.20,267.00,859.00,4690,20240524,-43.60,2490,20241209,6.22,4690,-43.60,20240524,2490,6.22,20241209,4690,-43.60,20240524,2490,6.22,20241209,2.68,N,036620,500,459 억,,6313399,N,N,4516,N,00,N
20241210,090429,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2595,70,2,2.77,99397990,38923,4.07,2520,2595,2520,3280,1770,2525,2553.71,6.90,0,18873,2641,2582,2536,2477,2431,2560,2455,460,755,500,1860,5,1,91484336,2374,9.72,3.02,12,0.04,267.00,859.00,4690,20240524,-44.67,2490,20241209,4.22,4690,-44.67,20240524,2490,4.22,20241209,4690,-44.67,20240524,2490,4.22,20241209,2.68,N,036620,500,459 억,,6313399,N,N,4516,N,00,N
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
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 160427 55 40.00 KOSDAQ 유통 N N N Y 40 N 2645 120 2 4.75 1194985260 454284 47.47 2520 2695 2520 3280 1770 2525 2629.98 6.90 0 131770 2641 2582 2536 2477 2431 2560 2455 460 755 500 1860 5 1 91484336 2420 9.91 3.08 12 0.50 267.00 859.00 4690 20240524 -43.60 2490 20241209 6.22 4690 -43.60 20240524 2490 6.22 20241209 4690 -43.60 20240524 2490 6.22 20241209 2.68 N 036620 500 459 억 6313399 N N 369 N 00 N
3 20241210 150428 55 40.00 KOSDAQ 유통 N N N Y 40 N 2660 135 2 5.35 1105280060 420418 43.93 2520 2695 2520 3280 1770 2525 2629.00 6.90 0 122340 2641 2582 2536 2477 2431 2560 2455 460 755 500 1860 5 1 91484336 2433 9.96 3.10 12 0.46 267.00 859.00 4690 20240524 -43.28 2490 20241209 6.83 4690 -43.28 20240524 2490 6.83 20241209 4690 -43.28 20240524 2490 6.83 20241209 2.68 N 036620 500 459 억 6313399 N N 4516 N 00 N
4 20241210 140427 55 40.00 KOSDAQ 유통 N N N Y 40 N 2665 140 2 5.54 1025766785 390560 40.81 2520 2695 2520 3280 1770 2525 2626.40 6.90 0 117024 2641 2582 2536 2477 2431 2560 2455 460 755 500 1860 5 1 91484336 2438 9.98 3.10 12 0.43 267.00 859.00 4690 20240524 -43.18 2490 20241209 7.03 4690 -43.18 20240524 2490 7.03 20241209 4690 -43.18 20240524 2490 7.03 20241209 2.68 N 036620 500 459 억 6313399 N N 4516 N 00 N
5 20241210 130426 55 40.00 KOSDAQ 유통 N N N Y 40 N 2655 130 2 5.15 940806520 358648 37.48 2520 2695 2520 3280 1770 2525 2623.20 6.90 0 114486 2641 2582 2536 2477 2431 2560 2455 460 755 500 1860 5 1 91484336 2429 9.94 3.09 12 0.39 267.00 859.00 4690 20240524 -43.39 2490 20241209 6.63 4690 -43.39 20240524 2490 6.63 20241209 4690 -43.39 20240524 2490 6.63 20241209 2.68 N 036620 500 459 억 6313399 N N 4516 N 00 N
6 20241210 120427 55 40.00 KOSDAQ 유통 N N N Y 40 N 2655 130 2 5.15 859539920 328014 34.27 2520 2695 2520 3280 1770 2525 2620.44 6.90 0 108157 2641 2582 2536 2477 2431 2560 2455 460 755 500 1860 5 1 91484336 2429 9.94 3.09 12 0.36 267.00 859.00 4690 20240524 -43.39 2490 20241209 6.63 4690 -43.39 20240524 2490 6.63 20241209 4690 -43.39 20240524 2490 6.63 20241209 2.68 N 036620 500 459 억 6313399 N N 4516 N 00 N
7 20241210 110426 55 40.00 KOSDAQ 유통 N N N Y 40 N 2660 135 2 5.35 773461835 295625 30.89 2520 2695 2520 3280 1770 2525 2616.36 6.90 0 104246 2641 2582 2536 2477 2431 2560 2455 460 755 500 1860 5 1 91484336 2433 9.96 3.10 12 0.32 267.00 859.00 4690 20240524 -43.28 2490 20241209 6.83 4690 -43.28 20240524 2490 6.83 20241209 4690 -43.28 20240524 2490 6.83 20241209 2.68 N 036620 500 459 억 6313399 N N 4516 N 00 N
8 20241210 100427 55 40.00 KOSDAQ 유통 N N N Y 40 N 2645 120 2 4.75 482145700 185781 19.41 2520 2655 2520 3280 1770 2525 2595.24 6.90 0 74962 2641 2582 2536 2477 2431 2560 2455 460 755 500 1860 5 1 91484336 2420 9.91 3.08 12 0.20 267.00 859.00 4690 20240524 -43.60 2490 20241209 6.22 4690 -43.60 20240524 2490 6.22 20241209 4690 -43.60 20240524 2490 6.22 20241209 2.68 N 036620 500 459 억 6313399 N N 4516 N 00 N
9 20241210 090429 55 40.00 KOSDAQ 유통 N N N Y 40 N 2595 70 2 2.77 99397990 38923 4.07 2520 2595 2520 3280 1770 2525 2553.71 6.90 0 18873 2641 2582 2536 2477 2431 2560 2455 460 755 500 1860 5 1 91484336 2374 9.72 3.02 12 0.04 267.00 859.00 4690 20240524 -44.67 2490 20241209 4.22 4690 -44.67 20240524 2490 4.22 20241209 4690 -44.67 20240524 2490 4.22 20241209 2.68 N 036620 500 459 억 6313399 N N 4516 N 00 N
10 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
11 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
12 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