ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036670/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
20241209,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-310,5,-4.80,413450700,67014,177.63,6340,6340,6090,8390,4530,6460,6169.62,2.49,0,-5937,6713,6586,6383,6256,6053,6485,6155,56,1930,500,4780,10,1,11270000,693,6.30,0.63,12,0.59,976.00,9814.00,8000,20240814,-23.12,5210,20240805,18.04,8000,-23.12,20240814,5210,18.04,20240805,8000,-23.12,20240814,5210,18.04,20240805,0.84,N,036670,500,56 억,,280925,N,N,0,N,00,N
20241209,150428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-310,5,-4.80,382773170,62014,164.38,6340,6340,6090,8390,4530,6460,6172.37,2.49,0,-4949,6713,6586,6383,6256,6053,6485,6155,56,1930,500,4780,10,1,11270000,693,6.30,0.63,12,0.55,976.00,9814.00,8000,20240814,-23.12,5210,20240805,18.04,8000,-23.12,20240814,5210,18.04,20240805,8000,-23.12,20240814,5210,18.04,20240805,0.84,N,036670,500,56 억,,280925,N,N,0,N,00,N
20241209,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6120,-340,5,-5.26,349340800,56552,149.90,6340,6340,6090,8390,4530,6460,6177.34,2.49,0,-5009,6713,6586,6383,6256,6053,6485,6155,56,1930,500,4780,10,1,11270000,690,6.27,0.62,12,0.50,976.00,9814.00,8000,20240814,-23.50,5210,20240805,17.47,8000,-23.50,20240814,5210,17.47,20240805,8000,-23.50,20240814,5210,17.47,20240805,0.84,N,036670,500,56 억,,280925,N,N,0,N,00,N
20241209,130428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6110,-350,5,-5.42,309538510,50037,132.63,6340,6340,6090,8390,4530,6460,6186.19,2.49,0,-5544,6713,6586,6383,6256,6053,6485,6155,56,1930,500,4780,10,1,11270000,689,6.26,0.62,12,0.44,976.00,9814.00,8000,20240814,-23.62,5210,20240805,17.27,8000,-23.62,20240814,5210,17.27,20240805,8000,-23.62,20240814,5210,17.27,20240805,0.84,N,036670,500,56 억,,280925,N,N,0,N,00,N
20241209,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6180,-280,5,-4.33,223526030,36036,95.52,6340,6340,6090,8390,4530,6460,6202.85,2.49,0,-6409,6713,6586,6383,6256,6053,6485,6155,56,1930,500,4780,10,1,11270000,696,6.33,0.63,12,0.32,976.00,9814.00,8000,20240814,-22.75,5210,20240805,18.62,8000,-22.75,20240814,5210,18.62,20240805,8000,-22.75,20240814,5210,18.62,20240805,0.84,N,036670,500,56 억,,280925,N,N,0,N,00,N
20241209,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6240,-220,5,-3.41,100054260,15980,42.36,6340,6340,6220,8390,4530,6460,6261.22,2.49,0,-5799,6713,6586,6383,6256,6053,6485,6155,56,1930,500,4780,10,1,11270000,703,6.39,0.64,12,0.14,976.00,9814.00,8000,20240814,-22.00,5210,20240805,19.77,8000,-22.00,20240814,5210,19.77,20240805,8000,-22.00,20240814,5210,19.77,20240805,0.84,N,036670,500,56 억,,280925,N,N,0,N,00,N
20241209,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6270,-190,5,-2.94,24201700,3830,10.15,6340,6340,6270,8390,4530,6460,6318.98,2.49,0,-749,6713,6586,6383,6256,6053,6485,6155,56,1930,500,4780,10,1,11270000,707,6.42,0.64,12,0.03,976.00,9814.00,8000,20240814,-21.62,5210,20240805,20.35,8000,-21.62,20240814,5210,20.35,20240805,8000,-21.62,20240814,5210,20.35,20240805,0.84,N,036670,500,56 억,,280925,N,N,0,N,00,N
20241209,090425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6330,-130,5,-2.01,3604460,569,1.51,6340,6340,6330,8390,4530,6460,6334.73,2.49,0,-190,6713,6586,6383,6256,6053,6485,6155,56,1930,500,4780,10,1,11270000,713,6.49,0.64,12,0.01,976.00,9814.00,8000,20240814,-20.88,5210,20240805,21.50,8000,-20.88,20240814,5210,21.50,20240805,8000,-20.88,20240814,5210,21.50,20240805,0.84,N,036670,500,56 억,,280925,N,N,0,N,00,N
20241206,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6460,-50,5,-0.77,239350220,37727,446.37,6500,6510,6180,8460,4560,6510,6344.04,2.48,0,1707,6650,6580,6540,6470,6430,6560,6450,56,1950,500,4810,10,1,11270000,728,6.62,0.66,12,0.33,976.00,9814.00,8000,20240814,-19.25,5210,20240805,23.99,8000,-19.25,20240814,5210,23.99,20240805,8000,-19.25,20240814,5210,23.99,20240805,0.86,N,036670,500,56 억,,279218,N,N,0,N,00,N
20241206,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,-70,5,-1.08,229502860,36202,428.32,6500,6510,6180,8460,4560,6510,6339.51,2.48,0,1870,6650,6580,6540,6470,6430,6560,6450,56,1950,500,4810,10,1,11270000,726,6.60,0.66,12,0.32,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,8000,-19.50,20240814,5210,23.61,20240805,8000,-19.50,20240814,5210,23.61,20240805,0.86,N,036670,500,56 억,,279218,N,N,0,N,00,N
20241206,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-210,5,-3.23,221844060,35001,414.11,6500,6510,6180,8460,4560,6510,6338.22,2.48,0,1882,6650,6580,6540,6470,6430,6560,6450,56,1950,500,4810,10,1,11270000,710,6.45,0.64,12,0.31,976.00,9814.00,8000,20240814,-21.25,5210,20240805,20.92,8000,-21.25,20240814,5210,20.92,20240805,8000,-21.25,20240814,5210,20.92,20240805,0.86,N,036670,500,56 억,,279218,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 20241209 160426 57 100.00 KOSDAQ 화학 N N N N N 6150 -310 5 -4.80 413450700 67014 177.63 6340 6340 6090 8390 4530 6460 6169.62 2.49 0 -5937 6713 6586 6383 6256 6053 6485 6155 56 1930 500 4780 10 1 11270000 693 6.30 0.63 12 0.59 976.00 9814.00 8000 20240814 -23.12 5210 20240805 18.04 8000 -23.12 20240814 5210 18.04 20240805 8000 -23.12 20240814 5210 18.04 20240805 0.84 N 036670 500 56 억 280925 N N 0 N 00 N
3 20241209 150428 57 100.00 KOSDAQ 화학 N N N N N 6150 -310 5 -4.80 382773170 62014 164.38 6340 6340 6090 8390 4530 6460 6172.37 2.49 0 -4949 6713 6586 6383 6256 6053 6485 6155 56 1930 500 4780 10 1 11270000 693 6.30 0.63 12 0.55 976.00 9814.00 8000 20240814 -23.12 5210 20240805 18.04 8000 -23.12 20240814 5210 18.04 20240805 8000 -23.12 20240814 5210 18.04 20240805 0.84 N 036670 500 56 억 280925 N N 0 N 00 N
4 20241209 140427 57 100.00 KOSDAQ 화학 N N N N N 6120 -340 5 -5.26 349340800 56552 149.90 6340 6340 6090 8390 4530 6460 6177.34 2.49 0 -5009 6713 6586 6383 6256 6053 6485 6155 56 1930 500 4780 10 1 11270000 690 6.27 0.62 12 0.50 976.00 9814.00 8000 20240814 -23.50 5210 20240805 17.47 8000 -23.50 20240814 5210 17.47 20240805 8000 -23.50 20240814 5210 17.47 20240805 0.84 N 036670 500 56 억 280925 N N 0 N 00 N
5 20241209 130428 57 100.00 KOSDAQ 화학 N N N N N 6110 -350 5 -5.42 309538510 50037 132.63 6340 6340 6090 8390 4530 6460 6186.19 2.49 0 -5544 6713 6586 6383 6256 6053 6485 6155 56 1930 500 4780 10 1 11270000 689 6.26 0.62 12 0.44 976.00 9814.00 8000 20240814 -23.62 5210 20240805 17.27 8000 -23.62 20240814 5210 17.27 20240805 8000 -23.62 20240814 5210 17.27 20240805 0.84 N 036670 500 56 억 280925 N N 0 N 00 N
6 20241209 120427 57 100.00 KOSDAQ 화학 N N N N N 6180 -280 5 -4.33 223526030 36036 95.52 6340 6340 6090 8390 4530 6460 6202.85 2.49 0 -6409 6713 6586 6383 6256 6053 6485 6155 56 1930 500 4780 10 1 11270000 696 6.33 0.63 12 0.32 976.00 9814.00 8000 20240814 -22.75 5210 20240805 18.62 8000 -22.75 20240814 5210 18.62 20240805 8000 -22.75 20240814 5210 18.62 20240805 0.84 N 036670 500 56 억 280925 N N 0 N 00 N
7 20241209 110428 57 100.00 KOSDAQ 화학 N N N N N 6240 -220 5 -3.41 100054260 15980 42.36 6340 6340 6220 8390 4530 6460 6261.22 2.49 0 -5799 6713 6586 6383 6256 6053 6485 6155 56 1930 500 4780 10 1 11270000 703 6.39 0.64 12 0.14 976.00 9814.00 8000 20240814 -22.00 5210 20240805 19.77 8000 -22.00 20240814 5210 19.77 20240805 8000 -22.00 20240814 5210 19.77 20240805 0.84 N 036670 500 56 억 280925 N N 0 N 00 N
8 20241209 100427 57 100.00 KOSDAQ 화학 N N N N N 6270 -190 5 -2.94 24201700 3830 10.15 6340 6340 6270 8390 4530 6460 6318.98 2.49 0 -749 6713 6586 6383 6256 6053 6485 6155 56 1930 500 4780 10 1 11270000 707 6.42 0.64 12 0.03 976.00 9814.00 8000 20240814 -21.62 5210 20240805 20.35 8000 -21.62 20240814 5210 20.35 20240805 8000 -21.62 20240814 5210 20.35 20240805 0.84 N 036670 500 56 억 280925 N N 0 N 00 N
9 20241209 090425 57 100.00 KOSDAQ 화학 N N N N N 6330 -130 5 -2.01 3604460 569 1.51 6340 6340 6330 8390 4530 6460 6334.73 2.49 0 -190 6713 6586 6383 6256 6053 6485 6155 56 1930 500 4780 10 1 11270000 713 6.49 0.64 12 0.01 976.00 9814.00 8000 20240814 -20.88 5210 20240805 21.50 8000 -20.88 20240814 5210 21.50 20240805 8000 -20.88 20240814 5210 21.50 20240805 0.84 N 036670 500 56 억 280925 N N 0 N 00 N
10 20241206 160423 57 100.00 KOSDAQ 화학 N N N N N 6460 -50 5 -0.77 239350220 37727 446.37 6500 6510 6180 8460 4560 6510 6344.04 2.48 0 1707 6650 6580 6540 6470 6430 6560 6450 56 1950 500 4810 10 1 11270000 728 6.62 0.66 12 0.33 976.00 9814.00 8000 20240814 -19.25 5210 20240805 23.99 8000 -19.25 20240814 5210 23.99 20240805 8000 -19.25 20240814 5210 23.99 20240805 0.86 N 036670 500 56 억 279218 N N 0 N 00 N
11 20241206 150425 57 100.00 KOSDAQ 화학 N N N N N 6440 -70 5 -1.08 229502860 36202 428.32 6500 6510 6180 8460 4560 6510 6339.51 2.48 0 1870 6650 6580 6540 6470 6430 6560 6450 56 1950 500 4810 10 1 11270000 726 6.60 0.66 12 0.32 976.00 9814.00 8000 20240814 -19.50 5210 20240805 23.61 8000 -19.50 20240814 5210 23.61 20240805 8000 -19.50 20240814 5210 23.61 20240805 0.86 N 036670 500 56 억 279218 N N 0 N 00 N
12 20241206 140423 57 100.00 KOSDAQ 화학 N N N N N 6300 -210 5 -3.23 221844060 35001 414.11 6500 6510 6180 8460 4560 6510 6338.22 2.48 0 1882 6650 6580 6540 6470 6430 6560 6450 56 1950 500 4810 10 1 11270000 710 6.45 0.64 12 0.31 976.00 9814.00 8000 20240814 -21.25 5210 20240805 20.92 8000 -21.25 20240814 5210 20.92 20240805 8000 -21.25 20240814 5210 20.92 20240805 0.86 N 036670 500 56 억 279218 N N 0 N 00 N