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
036690/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
20241210,160429,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241210,150429,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241210,140428,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241210,130427,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241210,120428,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241210,110427,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241210,100428,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241210,090430,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241209,160426,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241209,150429,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20241209,140428,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,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 160429 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
3 20241210 150429 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
4 20241210 140428 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
5 20241210 130427 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
6 20241210 120428 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
7 20241210 110427 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
8 20241210 100428 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
9 20241210 090430 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
10 20241209 160426 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
11 20241209 150429 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
12 20241209 140428 58 100.00 KOSDAQ 일반전기전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3590 20240110 -19.64 2820 20240305 2.30 3590 -19.64 20240110 2820 2.30 20240305 3590 -19.64 20240110 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N