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
036800/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
20241210,160429,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,18500,1010,2,5.77,265498190,14693,197.12,17800,18600,17580,22700,12250,17490,18069.71,22.84,0,7461,18403,17946,17713,17256,17023,17830,17140,50,5210,500,12590,10,1,10000000,1850,6.11,0.54,12,0.15,3028.00,34561.00,23550,20240425,-21.44,17480,20241209,5.84,23550,-21.44,20240425,17480,5.84,20241209,23550,-21.44,20240425,17480,5.84,20241209,0.12,N,036800,500,50 억,,2283564,N,N,11,N,00,N
20241210,150430,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,18260,770,2,4.40,262959630,14555,195.26,17800,18600,17580,22700,12250,17490,18066.62,22.84,0,7483,18403,17946,17713,17256,17023,17830,17140,50,5210,500,12590,10,1,10000000,1826,6.03,0.53,12,0.15,3028.00,34561.00,23550,20240425,-22.46,17480,20241209,4.46,23550,-22.46,20240425,17480,4.46,20241209,23550,-22.46,20240425,17480,4.46,20241209,0.12,N,036800,500,50 억,,2283564,N,N,78,N,00,N
20241210,140429,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,18400,910,2,5.20,234109430,12980,174.13,17800,18600,17580,22700,12250,17490,18036.17,22.84,0,7590,18403,17946,17713,17256,17023,17830,17140,50,5210,500,12590,10,1,10000000,1840,6.08,0.53,12,0.13,3028.00,34561.00,23550,20240425,-21.87,17480,20241209,5.26,23550,-21.87,20240425,17480,5.26,20241209,23550,-21.87,20240425,17480,5.26,20241209,0.12,N,036800,500,50 억,,2283564,N,N,78,N,00,N
20241210,130428,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,18580,1090,2,6.23,220120800,12221,163.95,17800,18590,17580,22700,12250,17490,18011.68,22.84,0,7510,18403,17946,17713,17256,17023,17830,17140,50,5210,500,12590,10,1,10000000,1858,6.14,0.54,12,0.12,3028.00,34561.00,23550,20240425,-21.10,17480,20241209,6.29,23550,-21.10,20240425,17480,6.29,20241209,23550,-21.10,20240425,17480,6.29,20241209,0.12,N,036800,500,50 억,,2283564,N,N,78,N,00,N
20241210,120429,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,18000,510,2,2.92,115473910,6523,87.51,17800,18000,17580,22700,12250,17490,17702.58,22.84,0,2377,18403,17946,17713,17256,17023,17830,17140,50,5210,500,12590,10,1,10000000,1800,5.94,0.52,12,0.07,3028.00,34561.00,23550,20240425,-23.57,17480,20241209,2.97,23550,-23.57,20240425,17480,2.97,20241209,23550,-23.57,20240425,17480,2.97,20241209,0.12,N,036800,500,50 억,,2283564,N,N,78,N,00,N
20241210,110428,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,17640,150,2,0.86,54172770,3068,41.16,17800,17800,17580,22700,12250,17490,17657.36,22.84,0,102,18403,17946,17713,17256,17023,17830,17140,50,5210,500,12590,10,1,10000000,1764,5.83,0.51,12,0.03,3028.00,34561.00,23550,20240425,-25.10,17480,20241209,0.92,23550,-25.10,20240425,17480,0.92,20241209,23550,-25.10,20240425,17480,0.92,20241209,0.12,N,036800,500,50 억,,2283564,N,N,78,N,00,N
20241210,100428,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,17630,140,2,0.80,39338190,2227,29.88,17800,17800,17580,22700,12250,17490,17664.21,22.84,0,114,18403,17946,17713,17256,17023,17830,17140,50,5210,500,12590,10,1,10000000,1763,5.82,0.51,12,0.02,3028.00,34561.00,23550,20240425,-25.14,17480,20241209,0.86,23550,-25.14,20240425,17480,0.86,20241209,23550,-25.14,20240425,17480,0.86,20241209,0.12,N,036800,500,50 억,,2283564,N,N,78,N,00,N
20241210,090431,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,17700,210,2,1.20,5078430,286,3.84,17800,17800,17700,22700,12250,17490,17756.75,22.84,0,0,18403,17946,17713,17256,17023,17830,17140,50,5210,500,12590,10,1,10000000,1770,5.85,0.51,12,0.00,3028.00,34561.00,23550,20240425,-24.84,17480,20241209,1.26,23550,-24.84,20240425,17480,1.26,20241209,23550,-24.84,20240425,17480,1.26,20241209,0.12,N,036800,500,50 억,,2283564,N,N,78,N,00,N
20241209,160427,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,17490,-360,5,-2.02,130985420,7447,203.25,17800,18170,17480,23200,12500,17850,17589.02,22.83,0,389,18330,18090,17970,17730,17610,18030,17670,50,5350,500,12850,10,1,10000000,1749,5.78,0.51,12,0.07,3028.00,34561.00,23550,20240425,-25.73,17480,20241209,0.06,23550,-25.73,20240425,17480,0.06,20241209,23550,-25.73,20240425,17480,0.06,20241209,0.12,N,036800,500,50 억,,2283169,N,N,78,N,00,N
20241209,150429,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,17480,-370,5,-2.07,112165140,6371,173.88,17800,18170,17480,23200,12500,17850,17605.58,22.83,0,372,18330,18090,17970,17730,17610,18030,17670,50,5350,500,12850,10,1,10000000,1748,5.77,0.51,12,0.06,3028.00,34561.00,23550,20240425,-25.77,17480,20241209,0.00,23550,-25.77,20240425,17480,0.00,20241209,23550,-25.77,20240425,17480,0.00,20241209,0.12,N,036800,500,50 억,,2283169,N,N,0,N,00,N
20241209,140428,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,17510,-340,5,-1.90,88611490,5025,137.15,17800,18170,17500,23200,12500,17850,17634.13,22.83,0,348,18330,18090,17970,17730,17610,18030,17670,50,5350,500,12850,10,1,10000000,1751,5.78,0.51,12,0.05,3028.00,34561.00,23550,20240425,-25.65,17500,20241209,0.06,23550,-25.65,20240425,17500,0.06,20241209,23550,-25.65,20240425,17500,0.06,20241209,0.12,N,036800,500,50 억,,2283169,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 55 60.00 KOSDAQ N N N Y 60 N 18500 1010 2 5.77 265498190 14693 197.12 17800 18600 17580 22700 12250 17490 18069.71 22.84 0 7461 18403 17946 17713 17256 17023 17830 17140 50 5210 500 12590 10 1 10000000 1850 6.11 0.54 12 0.15 3028.00 34561.00 23550 20240425 -21.44 17480 20241209 5.84 23550 -21.44 20240425 17480 5.84 20241209 23550 -21.44 20240425 17480 5.84 20241209 0.12 N 036800 500 50 억 2283564 N N 11 N 00 N
3 20241210 150430 55 60.00 KOSDAQ N N N Y 60 N 18260 770 2 4.40 262959630 14555 195.26 17800 18600 17580 22700 12250 17490 18066.62 22.84 0 7483 18403 17946 17713 17256 17023 17830 17140 50 5210 500 12590 10 1 10000000 1826 6.03 0.53 12 0.15 3028.00 34561.00 23550 20240425 -22.46 17480 20241209 4.46 23550 -22.46 20240425 17480 4.46 20241209 23550 -22.46 20240425 17480 4.46 20241209 0.12 N 036800 500 50 억 2283564 N N 78 N 00 N
4 20241210 140429 55 60.00 KOSDAQ N N N Y 60 N 18400 910 2 5.20 234109430 12980 174.13 17800 18600 17580 22700 12250 17490 18036.17 22.84 0 7590 18403 17946 17713 17256 17023 17830 17140 50 5210 500 12590 10 1 10000000 1840 6.08 0.53 12 0.13 3028.00 34561.00 23550 20240425 -21.87 17480 20241209 5.26 23550 -21.87 20240425 17480 5.26 20241209 23550 -21.87 20240425 17480 5.26 20241209 0.12 N 036800 500 50 억 2283564 N N 78 N 00 N
5 20241210 130428 55 60.00 KOSDAQ N N N Y 60 N 18580 1090 2 6.23 220120800 12221 163.95 17800 18590 17580 22700 12250 17490 18011.68 22.84 0 7510 18403 17946 17713 17256 17023 17830 17140 50 5210 500 12590 10 1 10000000 1858 6.14 0.54 12 0.12 3028.00 34561.00 23550 20240425 -21.10 17480 20241209 6.29 23550 -21.10 20240425 17480 6.29 20241209 23550 -21.10 20240425 17480 6.29 20241209 0.12 N 036800 500 50 억 2283564 N N 78 N 00 N
6 20241210 120429 55 60.00 KOSDAQ N N N Y 60 N 18000 510 2 2.92 115473910 6523 87.51 17800 18000 17580 22700 12250 17490 17702.58 22.84 0 2377 18403 17946 17713 17256 17023 17830 17140 50 5210 500 12590 10 1 10000000 1800 5.94 0.52 12 0.07 3028.00 34561.00 23550 20240425 -23.57 17480 20241209 2.97 23550 -23.57 20240425 17480 2.97 20241209 23550 -23.57 20240425 17480 2.97 20241209 0.12 N 036800 500 50 억 2283564 N N 78 N 00 N
7 20241210 110428 55 60.00 KOSDAQ N N N Y 60 N 17640 150 2 0.86 54172770 3068 41.16 17800 17800 17580 22700 12250 17490 17657.36 22.84 0 102 18403 17946 17713 17256 17023 17830 17140 50 5210 500 12590 10 1 10000000 1764 5.83 0.51 12 0.03 3028.00 34561.00 23550 20240425 -25.10 17480 20241209 0.92 23550 -25.10 20240425 17480 0.92 20241209 23550 -25.10 20240425 17480 0.92 20241209 0.12 N 036800 500 50 억 2283564 N N 78 N 00 N
8 20241210 100428 55 60.00 KOSDAQ N N N Y 60 N 17630 140 2 0.80 39338190 2227 29.88 17800 17800 17580 22700 12250 17490 17664.21 22.84 0 114 18403 17946 17713 17256 17023 17830 17140 50 5210 500 12590 10 1 10000000 1763 5.82 0.51 12 0.02 3028.00 34561.00 23550 20240425 -25.14 17480 20241209 0.86 23550 -25.14 20240425 17480 0.86 20241209 23550 -25.14 20240425 17480 0.86 20241209 0.12 N 036800 500 50 억 2283564 N N 78 N 00 N
9 20241210 090431 55 60.00 KOSDAQ N N N Y 60 N 17700 210 2 1.20 5078430 286 3.84 17800 17800 17700 22700 12250 17490 17756.75 22.84 0 0 18403 17946 17713 17256 17023 17830 17140 50 5210 500 12590 10 1 10000000 1770 5.85 0.51 12 0.00 3028.00 34561.00 23550 20240425 -24.84 17480 20241209 1.26 23550 -24.84 20240425 17480 1.26 20241209 23550 -24.84 20240425 17480 1.26 20241209 0.12 N 036800 500 50 억 2283564 N N 78 N 00 N
10 20241209 160427 55 60.00 KOSDAQ 신저가 N N N Y 60 N 17490 -360 5 -2.02 130985420 7447 203.25 17800 18170 17480 23200 12500 17850 17589.02 22.83 0 389 18330 18090 17970 17730 17610 18030 17670 50 5350 500 12850 10 1 10000000 1749 5.78 0.51 12 0.07 3028.00 34561.00 23550 20240425 -25.73 17480 20241209 0.06 23550 -25.73 20240425 17480 0.06 20241209 23550 -25.73 20240425 17480 0.06 20241209 0.12 N 036800 500 50 억 2283169 N N 78 N 00 N
11 20241209 150429 55 60.00 KOSDAQ 신저가 N N N Y 60 N 17480 -370 5 -2.07 112165140 6371 173.88 17800 18170 17480 23200 12500 17850 17605.58 22.83 0 372 18330 18090 17970 17730 17610 18030 17670 50 5350 500 12850 10 1 10000000 1748 5.77 0.51 12 0.06 3028.00 34561.00 23550 20240425 -25.77 17480 20241209 0.00 23550 -25.77 20240425 17480 0.00 20241209 23550 -25.77 20240425 17480 0.00 20241209 0.12 N 036800 500 50 억 2283169 N N 0 N 00 N
12 20241209 140428 55 60.00 KOSDAQ 신저가 N N N Y 60 N 17510 -340 5 -1.90 88611490 5025 137.15 17800 18170 17500 23200 12500 17850 17634.13 22.83 0 348 18330 18090 17970 17730 17610 18030 17670 50 5350 500 12850 10 1 10000000 1751 5.78 0.51 12 0.05 3028.00 34561.00 23550 20240425 -25.65 17500 20241209 0.06 23550 -25.65 20240425 17500 0.06 20241209 23550 -25.65 20240425 17500 0.06 20241209 0.12 N 036800 500 50 억 2283169 N N 0 N 00 N