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
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
20241210,160428,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,405,5,2,1.25,77282950,195939,57.10,382,409,376,520,280,400,394.42,0.23,-12711,-12711,434,416,407,389,380,412,385,2100,120,1000,240,1,1,200000000,810,2.52,0.28,12,0.10,161.00,1455.00,1327,20240111,-69.48,376,20241210,7.71,1327,-69.48,20240111,376,7.71,20241210,1340,-69.78,20240111,376,7.71,20241210,0.01,N,036630,1000,2100 억,,226380,N,N,0,N,00,N
20241210,150428,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,406,6,2,1.50,76799885,194749,56.76,382,409,376,520,280,400,394.35,0.23,-12711,-12711,434,416,407,389,380,412,385,2100,120,1000,240,1,1,200000000,812,2.52,0.28,12,0.10,161.00,1455.00,1327,20240111,-69.40,376,20241210,7.98,1327,-69.40,20240111,376,7.98,20241210,1340,-69.70,20240111,376,7.98,20241210,0.01,N,036630,1000,2100 억,,226380,N,N,0,N,00,N
20241210,140428,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,406,6,2,1.50,75124171,190613,55.55,382,409,376,520,280,400,394.12,0.23,-13016,-13016,434,416,407,389,380,412,385,2100,120,1000,240,1,1,200000000,812,2.52,0.28,12,0.10,161.00,1455.00,1327,20240111,-69.40,376,20241210,7.98,1327,-69.40,20240111,376,7.98,20241210,1340,-69.70,20240111,376,7.98,20241210,0.01,N,036630,1000,2100 억,,226075,N,N,0,N,00,N
20241210,130427,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,407,7,2,1.75,74529907,189150,55.12,382,409,376,520,280,400,394.03,0.23,-13138,-13138,434,416,407,389,380,412,385,2100,120,1000,240,1,1,200000000,814,2.53,0.28,12,0.09,161.00,1455.00,1327,20240111,-69.33,376,20241210,8.24,1327,-69.33,20240111,376,8.24,20241210,1340,-69.63,20240111,376,8.24,20241210,0.01,N,036630,1000,2100 억,,225953,N,N,0,N,00,N
20241210,120427,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,408,8,2,2.00,74472506,189009,55.08,382,409,376,520,280,400,394.02,0.23,-13140,-13140,434,416,407,389,380,412,385,2100,120,1000,240,1,1,200000000,816,2.53,0.28,12,0.09,161.00,1455.00,1327,20240111,-69.25,376,20241210,8.51,1327,-69.25,20240111,376,8.51,20241210,1340,-69.55,20240111,376,8.51,20241210,0.01,N,036630,1000,2100 억,,225951,N,N,0,N,00,N
20241210,110426,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,407,7,2,1.75,65768556,167633,48.85,382,408,376,520,280,400,392.34,0.24,-4122,-4122,434,416,407,389,380,412,385,2100,120,1000,240,1,1,200000000,814,2.53,0.28,12,0.08,161.00,1455.00,1327,20240111,-69.33,376,20241210,8.24,1327,-69.33,20240111,376,8.24,20241210,1340,-69.63,20240111,376,8.24,20241210,0.01,N,036630,1000,2100 억,,234969,N,N,0,N,00,N
20241210,100427,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,402,2,2,0.50,55713525,142758,41.60,382,405,376,520,280,400,390.27,0.24,-662,-662,434,416,407,389,380,412,385,2100,120,1000,240,1,1,200000000,804,2.50,0.28,12,0.07,161.00,1455.00,1327,20240111,-69.71,376,20241210,6.91,1327,-69.71,20240111,376,6.91,20241210,1340,-70.00,20240111,376,6.91,20241210,0.01,N,036630,1000,2100 억,,238429,N,N,0,N,00,N
20241210,090430,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,395,-5,5,-1.25,6781304,17841,5.20,382,397,376,520,280,400,380.10,0.24,0,0,434,416,407,389,380,412,385,2100,120,1000,240,1,1,200000000,790,2.45,0.27,12,0.01,161.00,1455.00,1327,20240111,-70.23,376,20241210,5.05,1327,-70.23,20240111,376,5.05,20241210,1340,-70.52,20240111,376,5.05,20241210,0.01,N,036630,1000,2100 억,,239091,N,N,0,N,00,N
20241209,160425,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,400,-19,5,-4.53,137776836,343139,314.82,425,425,398,544,294,419,401.52,0.24,-2629,-2912,441,429,423,411,405,427,409,2100,125,1000,250,1,1,200000000,800,2.48,0.27,12,0.17,161.00,1455.00,1327,20240111,-69.86,398,20241209,0.50,1327,-69.86,20240111,398,0.50,20241209,1340,-70.15,20240111,398,0.50,20241209,0.01,N,036630,1000,2100 억,,239091,N,N,0,N,00,N
20241209,150428,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,402,-17,5,-4.06,132684628,330399,303.13,425,425,398,544,294,419,401.59,0.24,-2278,-2560,441,429,423,411,405,427,409,2100,125,1000,250,1,1,200000000,804,2.50,0.28,12,0.17,161.00,1455.00,1327,20240111,-69.71,398,20241209,1.01,1327,-69.71,20240111,398,1.01,20241209,1340,-70.00,20240111,398,1.01,20241209,0.01,N,036630,1000,2100 억,,239442,N,N,0,N,00,N
20241209,140427,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,399,-20,5,-4.77,122715243,305478,280.26,425,425,398,544,294,419,401.72,0.24,-2184,-2429,441,429,423,411,405,427,409,2100,125,1000,250,1,1,200000000,798,2.48,0.27,12,0.15,161.00,1455.00,1327,20240111,-69.93,398,20241209,0.25,1327,-69.93,20240111,398,0.25,20241209,1340,-70.22,20240111,398,0.25,20241209,0.01,N,036630,1000,2100 억,,239536,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 160428 57 100.00 KOSDAQ 신저가 N N N N N 405 5 2 1.25 77282950 195939 57.10 382 409 376 520 280 400 394.42 0.23 -12711 -12711 434 416 407 389 380 412 385 2100 120 1000 240 1 1 200000000 810 2.52 0.28 12 0.10 161.00 1455.00 1327 20240111 -69.48 376 20241210 7.71 1327 -69.48 20240111 376 7.71 20241210 1340 -69.78 20240111 376 7.71 20241210 0.01 N 036630 1000 2100 억 226380 N N 0 N 00 N
3 20241210 150428 57 100.00 KOSDAQ 신저가 N N N N N 406 6 2 1.50 76799885 194749 56.76 382 409 376 520 280 400 394.35 0.23 -12711 -12711 434 416 407 389 380 412 385 2100 120 1000 240 1 1 200000000 812 2.52 0.28 12 0.10 161.00 1455.00 1327 20240111 -69.40 376 20241210 7.98 1327 -69.40 20240111 376 7.98 20241210 1340 -69.70 20240111 376 7.98 20241210 0.01 N 036630 1000 2100 억 226380 N N 0 N 00 N
4 20241210 140428 57 100.00 KOSDAQ 신저가 N N N N N 406 6 2 1.50 75124171 190613 55.55 382 409 376 520 280 400 394.12 0.23 -13016 -13016 434 416 407 389 380 412 385 2100 120 1000 240 1 1 200000000 812 2.52 0.28 12 0.10 161.00 1455.00 1327 20240111 -69.40 376 20241210 7.98 1327 -69.40 20240111 376 7.98 20241210 1340 -69.70 20240111 376 7.98 20241210 0.01 N 036630 1000 2100 억 226075 N N 0 N 00 N
5 20241210 130427 57 100.00 KOSDAQ 신저가 N N N N N 407 7 2 1.75 74529907 189150 55.12 382 409 376 520 280 400 394.03 0.23 -13138 -13138 434 416 407 389 380 412 385 2100 120 1000 240 1 1 200000000 814 2.53 0.28 12 0.09 161.00 1455.00 1327 20240111 -69.33 376 20241210 8.24 1327 -69.33 20240111 376 8.24 20241210 1340 -69.63 20240111 376 8.24 20241210 0.01 N 036630 1000 2100 억 225953 N N 0 N 00 N
6 20241210 120427 57 100.00 KOSDAQ 신저가 N N N N N 408 8 2 2.00 74472506 189009 55.08 382 409 376 520 280 400 394.02 0.23 -13140 -13140 434 416 407 389 380 412 385 2100 120 1000 240 1 1 200000000 816 2.53 0.28 12 0.09 161.00 1455.00 1327 20240111 -69.25 376 20241210 8.51 1327 -69.25 20240111 376 8.51 20241210 1340 -69.55 20240111 376 8.51 20241210 0.01 N 036630 1000 2100 억 225951 N N 0 N 00 N
7 20241210 110426 57 100.00 KOSDAQ 신저가 N N N N N 407 7 2 1.75 65768556 167633 48.85 382 408 376 520 280 400 392.34 0.24 -4122 -4122 434 416 407 389 380 412 385 2100 120 1000 240 1 1 200000000 814 2.53 0.28 12 0.08 161.00 1455.00 1327 20240111 -69.33 376 20241210 8.24 1327 -69.33 20240111 376 8.24 20241210 1340 -69.63 20240111 376 8.24 20241210 0.01 N 036630 1000 2100 억 234969 N N 0 N 00 N
8 20241210 100427 57 100.00 KOSDAQ 신저가 N N N N N 402 2 2 0.50 55713525 142758 41.60 382 405 376 520 280 400 390.27 0.24 -662 -662 434 416 407 389 380 412 385 2100 120 1000 240 1 1 200000000 804 2.50 0.28 12 0.07 161.00 1455.00 1327 20240111 -69.71 376 20241210 6.91 1327 -69.71 20240111 376 6.91 20241210 1340 -70.00 20240111 376 6.91 20241210 0.01 N 036630 1000 2100 억 238429 N N 0 N 00 N
9 20241210 090430 57 100.00 KOSDAQ 신저가 N N N N N 395 -5 5 -1.25 6781304 17841 5.20 382 397 376 520 280 400 380.10 0.24 0 0 434 416 407 389 380 412 385 2100 120 1000 240 1 1 200000000 790 2.45 0.27 12 0.01 161.00 1455.00 1327 20240111 -70.23 376 20241210 5.05 1327 -70.23 20240111 376 5.05 20241210 1340 -70.52 20240111 376 5.05 20241210 0.01 N 036630 1000 2100 억 239091 N N 0 N 00 N
10 20241209 160425 57 100.00 KOSDAQ 신저가 N N N N N 400 -19 5 -4.53 137776836 343139 314.82 425 425 398 544 294 419 401.52 0.24 -2629 -2912 441 429 423 411 405 427 409 2100 125 1000 250 1 1 200000000 800 2.48 0.27 12 0.17 161.00 1455.00 1327 20240111 -69.86 398 20241209 0.50 1327 -69.86 20240111 398 0.50 20241209 1340 -70.15 20240111 398 0.50 20241209 0.01 N 036630 1000 2100 억 239091 N N 0 N 00 N
11 20241209 150428 57 100.00 KOSDAQ 신저가 N N N N N 402 -17 5 -4.06 132684628 330399 303.13 425 425 398 544 294 419 401.59 0.24 -2278 -2560 441 429 423 411 405 427 409 2100 125 1000 250 1 1 200000000 804 2.50 0.28 12 0.17 161.00 1455.00 1327 20240111 -69.71 398 20241209 1.01 1327 -69.71 20240111 398 1.01 20241209 1340 -70.00 20240111 398 1.01 20241209 0.01 N 036630 1000 2100 억 239442 N N 0 N 00 N
12 20241209 140427 57 100.00 KOSDAQ 신저가 N N N N N 399 -20 5 -4.77 122715243 305478 280.26 425 425 398 544 294 419 401.72 0.24 -2184 -2429 441 429 423 411 405 427 409 2100 125 1000 250 1 1 200000000 798 2.48 0.27 12 0.15 161.00 1455.00 1327 20240111 -69.93 398 20241209 0.25 1327 -69.93 20240111 398 0.25 20241209 1340 -70.22 20240111 398 0.25 20241209 0.01 N 036630 1000 2100 억 239536 N N 0 N 00 N