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

Update 2024-11-25 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-11-25 18:12:38 +09:00
parent 3f4f4da6df
commit 96f5283557
2959 changed files with 31903 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036670/price/prices-20241101.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
20241125,160448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,50,2,0.75,117749060,17521,58.30,6720,6800,6660,8680,4680,6680,6720.45,2.47,0,-1225,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,758,6.90,0.69,12,0.16,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N
20241125,150455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,50,2,0.75,114629870,17057,56.75,6720,6800,6660,8680,4680,6680,6720.40,2.47,0,-1034,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,758,6.90,0.69,12,0.15,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N
20241125,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,20,2,0.30,89979290,13370,44.49,6720,6800,6660,8680,4680,6680,6729.94,2.47,0,-980,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,755,6.86,0.68,12,0.12,976.00,9814.00,8000,20240814,-16.25,5210,20240805,28.60,8000,-16.25,20240814,5210,28.60,20240805,8000,-16.25,20240814,5210,28.60,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N
20241125,130451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6710,30,2,0.45,81735090,12142,40.40,6720,6800,6660,8680,4680,6680,6731.60,2.47,0,-893,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,756,6.88,0.68,12,0.11,976.00,9814.00,8000,20240814,-16.12,5210,20240805,28.79,8000,-16.12,20240814,5210,28.79,20240805,8000,-16.12,20240814,5210,28.79,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N
20241125,120456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6770,90,2,1.35,81573680,12118,40.32,6720,6800,6660,8680,4680,6680,6731.61,2.47,0,-892,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,763,6.94,0.69,12,0.11,976.00,9814.00,8000,20240814,-15.38,5210,20240805,29.94,8000,-15.38,20240814,5210,29.94,20240805,8000,-15.38,20240814,5210,29.94,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N
20241125,110453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6700,20,2,0.30,38198350,5678,18.89,6720,6800,6660,8680,4680,6680,6727.43,2.47,0,-913,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,755,6.86,0.68,12,0.05,976.00,9814.00,8000,20240814,-16.25,5210,20240805,28.60,8000,-16.25,20240814,5210,28.60,20240805,8000,-16.25,20240814,5210,28.60,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N
20241125,100448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6710,30,2,0.45,23726670,3520,11.71,6720,6800,6710,8680,4680,6680,6740.53,2.47,0,-804,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,756,6.88,0.68,12,0.03,976.00,9814.00,8000,20240814,-16.12,5210,20240805,28.79,8000,-16.12,20240814,5210,28.79,20240805,8000,-16.12,20240814,5210,28.79,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N
20241125,090449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6730,50,2,0.75,6095120,907,3.02,6720,6730,6720,8680,4680,6680,6720.09,2.47,0,-188,6806,6742,6666,6602,6526,6775,6635,56,2000,500,4940,10,1,11270000,758,6.90,0.69,12,0.01,976.00,9814.00,8000,20240814,-15.88,5210,20240805,29.17,8000,-15.88,20240814,5210,29.17,20240805,8000,-15.88,20240814,5210,29.17,20240805,0.73,N,036670,500,56 억,,278300,N,N,0,N,00,N
20241122,160428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,90,2,1.37,178196480,26795,130.92,6590,6730,6590,8560,4620,6590,6650.36,2.47,0,-497,6763,6676,6563,6476,6363,6620,6420,56,1970,500,4870,10,1,11270000,753,6.84,0.68,12,0.24,976.00,9814.00,8000,20240814,-16.50,5210,20240805,28.21,8000,-16.50,20240814,5210,28.21,20240805,8000,-16.50,20240814,5210,28.21,20240805,0.73,N,036670,500,56 억,,278864,N,N,0,N,00,N
20241122,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,80,2,1.21,169208580,25449,124.35,6590,6730,6590,8560,4620,6590,6648.93,2.47,0,-370,6763,6676,6563,6476,6363,6620,6420,56,1970,500,4870,10,1,11270000,752,6.83,0.68,12,0.23,976.00,9814.00,8000,20240814,-16.62,5210,20240805,28.02,8000,-16.62,20240814,5210,28.02,20240805,8000,-16.62,20240814,5210,28.02,20240805,0.73,N,036670,500,56 억,,278864,N,N,0,N,00,N
20241122,140433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,90,2,1.37,152232530,22896,111.87,6590,6730,6590,8560,4620,6590,6648.87,2.47,0,-283,6763,6676,6563,6476,6363,6620,6420,56,1970,500,4870,10,1,11270000,753,6.84,0.68,12,0.20,976.00,9814.00,8000,20240814,-16.50,5210,20240805,28.21,8000,-16.50,20240814,5210,28.21,20240805,8000,-16.50,20240814,5210,28.21,20240805,0.73,N,036670,500,56 억,,278864,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 20241125 160448 57 100.00 KOSDAQ 화학 N N N N N 6730 50 2 0.75 117749060 17521 58.30 6720 6800 6660 8680 4680 6680 6720.45 2.47 0 -1225 6806 6742 6666 6602 6526 6775 6635 56 2000 500 4940 10 1 11270000 758 6.90 0.69 12 0.16 976.00 9814.00 8000 20240814 -15.88 5210 20240805 29.17 8000 -15.88 20240814 5210 29.17 20240805 8000 -15.88 20240814 5210 29.17 20240805 0.73 N 036670 500 56 억 278300 N N 0 N 00 N
3 20241125 150455 57 100.00 KOSDAQ 화학 N N N N N 6730 50 2 0.75 114629870 17057 56.75 6720 6800 6660 8680 4680 6680 6720.40 2.47 0 -1034 6806 6742 6666 6602 6526 6775 6635 56 2000 500 4940 10 1 11270000 758 6.90 0.69 12 0.15 976.00 9814.00 8000 20240814 -15.88 5210 20240805 29.17 8000 -15.88 20240814 5210 29.17 20240805 8000 -15.88 20240814 5210 29.17 20240805 0.73 N 036670 500 56 억 278300 N N 0 N 00 N
4 20241125 140456 57 100.00 KOSDAQ 화학 N N N N N 6700 20 2 0.30 89979290 13370 44.49 6720 6800 6660 8680 4680 6680 6729.94 2.47 0 -980 6806 6742 6666 6602 6526 6775 6635 56 2000 500 4940 10 1 11270000 755 6.86 0.68 12 0.12 976.00 9814.00 8000 20240814 -16.25 5210 20240805 28.60 8000 -16.25 20240814 5210 28.60 20240805 8000 -16.25 20240814 5210 28.60 20240805 0.73 N 036670 500 56 억 278300 N N 0 N 00 N
5 20241125 130451 57 100.00 KOSDAQ 화학 N N N N N 6710 30 2 0.45 81735090 12142 40.40 6720 6800 6660 8680 4680 6680 6731.60 2.47 0 -893 6806 6742 6666 6602 6526 6775 6635 56 2000 500 4940 10 1 11270000 756 6.88 0.68 12 0.11 976.00 9814.00 8000 20240814 -16.12 5210 20240805 28.79 8000 -16.12 20240814 5210 28.79 20240805 8000 -16.12 20240814 5210 28.79 20240805 0.73 N 036670 500 56 억 278300 N N 0 N 00 N
6 20241125 120456 57 100.00 KOSDAQ 화학 N N N N N 6770 90 2 1.35 81573680 12118 40.32 6720 6800 6660 8680 4680 6680 6731.61 2.47 0 -892 6806 6742 6666 6602 6526 6775 6635 56 2000 500 4940 10 1 11270000 763 6.94 0.69 12 0.11 976.00 9814.00 8000 20240814 -15.38 5210 20240805 29.94 8000 -15.38 20240814 5210 29.94 20240805 8000 -15.38 20240814 5210 29.94 20240805 0.73 N 036670 500 56 억 278300 N N 0 N 00 N
7 20241125 110453 57 100.00 KOSDAQ 화학 N N N N N 6700 20 2 0.30 38198350 5678 18.89 6720 6800 6660 8680 4680 6680 6727.43 2.47 0 -913 6806 6742 6666 6602 6526 6775 6635 56 2000 500 4940 10 1 11270000 755 6.86 0.68 12 0.05 976.00 9814.00 8000 20240814 -16.25 5210 20240805 28.60 8000 -16.25 20240814 5210 28.60 20240805 8000 -16.25 20240814 5210 28.60 20240805 0.73 N 036670 500 56 억 278300 N N 0 N 00 N
8 20241125 100448 57 100.00 KOSDAQ 화학 N N N N N 6710 30 2 0.45 23726670 3520 11.71 6720 6800 6710 8680 4680 6680 6740.53 2.47 0 -804 6806 6742 6666 6602 6526 6775 6635 56 2000 500 4940 10 1 11270000 756 6.88 0.68 12 0.03 976.00 9814.00 8000 20240814 -16.12 5210 20240805 28.79 8000 -16.12 20240814 5210 28.79 20240805 8000 -16.12 20240814 5210 28.79 20240805 0.73 N 036670 500 56 억 278300 N N 0 N 00 N
9 20241125 090449 57 100.00 KOSDAQ 화학 N N N N N 6730 50 2 0.75 6095120 907 3.02 6720 6730 6720 8680 4680 6680 6720.09 2.47 0 -188 6806 6742 6666 6602 6526 6775 6635 56 2000 500 4940 10 1 11270000 758 6.90 0.69 12 0.01 976.00 9814.00 8000 20240814 -15.88 5210 20240805 29.17 8000 -15.88 20240814 5210 29.17 20240805 8000 -15.88 20240814 5210 29.17 20240805 0.73 N 036670 500 56 억 278300 N N 0 N 00 N
10 20241122 160428 57 100.00 KOSDAQ 화학 N N N N N 6680 90 2 1.37 178196480 26795 130.92 6590 6730 6590 8560 4620 6590 6650.36 2.47 0 -497 6763 6676 6563 6476 6363 6620 6420 56 1970 500 4870 10 1 11270000 753 6.84 0.68 12 0.24 976.00 9814.00 8000 20240814 -16.50 5210 20240805 28.21 8000 -16.50 20240814 5210 28.21 20240805 8000 -16.50 20240814 5210 28.21 20240805 0.73 N 036670 500 56 억 278864 N N 0 N 00 N
11 20241122 150429 57 100.00 KOSDAQ 화학 N N N N N 6670 80 2 1.21 169208580 25449 124.35 6590 6730 6590 8560 4620 6590 6648.93 2.47 0 -370 6763 6676 6563 6476 6363 6620 6420 56 1970 500 4870 10 1 11270000 752 6.83 0.68 12 0.23 976.00 9814.00 8000 20240814 -16.62 5210 20240805 28.02 8000 -16.62 20240814 5210 28.02 20240805 8000 -16.62 20240814 5210 28.02 20240805 0.73 N 036670 500 56 억 278864 N N 0 N 00 N
12 20241122 140433 57 100.00 KOSDAQ 화학 N N N N N 6680 90 2 1.37 152232530 22896 111.87 6590 6730 6590 8560 4620 6590 6648.87 2.47 0 -283 6763 6676 6563 6476 6363 6620 6420 56 1970 500 4870 10 1 11270000 753 6.84 0.68 12 0.20 976.00 9814.00 8000 20240814 -16.50 5210 20240805 28.21 8000 -16.50 20240814 5210 28.21 20240805 8000 -16.50 20240814 5210 28.21 20240805 0.73 N 036670 500 56 억 278864 N N 0 N 00 N