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

Update 2024-11-20 2954 top30,price

Browse Source
This commit is contained in:
ened
2024-11-20 18:12:28 +09:00
parent 4282f74448
commit b855cea93a
2954 changed files with 31859 additions and 2711 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
20241120,160431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,180,2,2.79,90746970,14056,65.13,6450,6630,6400,8380,4520,6450,6454.86,2.53,0,750,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,747,6.79,0.68,12,0.12,976.00,9814.00,8000,20240814,-17.12,5210,20240805,27.26,8000,-17.12,20240814,5210,27.26,20240805,8000,-17.12,20240814,5210,27.26,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N
20241120,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,100,2,1.55,80146920,12449,57.68,6450,6560,6400,8380,4520,6450,6438.02,2.53,0,706,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,738,6.71,0.67,12,0.11,976.00,9814.00,8000,20240814,-18.12,5210,20240805,25.72,8000,-18.12,20240814,5210,25.72,20240805,8000,-18.12,20240814,5210,25.72,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N
20241120,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,0,3,0.00,60500180,9410,43.60,6450,6510,6400,8380,4520,6450,6429.35,2.53,0,1401,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,727,6.61,0.66,12,0.08,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,8000,-19.38,20240814,5210,23.80,20240805,8000,-19.38,20240814,5210,23.80,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N
20241120,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,-10,5,-0.16,45447300,7064,32.73,6450,6510,6400,8380,4520,6450,6433.65,2.53,0,1256,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,726,6.60,0.66,12,0.06,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,8000,-19.50,20240814,5210,23.61,20240805,8000,-19.50,20240814,5210,23.61,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N
20241120,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,0,3,0.00,45292600,7040,32.62,6450,6510,6400,8380,4520,6450,6433.61,2.53,0,1256,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,727,6.61,0.66,12,0.06,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,8000,-19.38,20240814,5210,23.80,20240805,8000,-19.38,20240814,5210,23.80,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N
20241120,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-50,5,-0.78,42432330,6594,30.55,6450,6510,6400,8380,4520,6450,6434.99,2.53,0,1256,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,721,6.56,0.65,12,0.06,976.00,9814.00,8000,20240814,-20.00,5210,20240805,22.84,8000,-20.00,20240814,5210,22.84,20240805,8000,-20.00,20240814,5210,22.84,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N
20241120,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,50,2,0.78,8773920,1355,6.28,6450,6510,6450,8380,4520,6450,6475.22,2.53,0,85,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,733,6.66,0.66,12,0.01,976.00,9814.00,8000,20240814,-18.75,5210,20240805,24.76,8000,-18.75,20240814,5210,24.76,20240805,8000,-18.75,20240814,5210,24.76,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N
20241120,090438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6500,50,2,0.78,593600,92,0.43,6450,6500,6450,8380,4520,6450,6452.17,2.53,0,-10,6516,6482,6446,6412,6376,6465,6395,56,1930,500,4770,10,1,11270000,733,6.66,0.66,12,0.00,976.00,9814.00,8000,20240814,-18.75,5210,20240805,24.76,8000,-18.75,20240814,5210,24.76,20240805,8000,-18.75,20240814,5210,24.76,20240805,0.50,N,036670,500,56 억,,284833,N,N,0,N,00,N
20241119,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,10,2,0.16,138745150,21569,33.58,6460,6480,6410,8370,4510,6440,6432.62,2.52,0,-3355,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,727,6.61,0.66,12,0.19,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,8000,-19.38,20240814,5210,23.80,20240805,8000,-19.38,20240814,5210,23.80,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N
20241119,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,133470750,20751,32.30,6460,6480,6410,8370,4510,6440,6432.02,2.52,0,-3122,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,726,6.60,0.66,12,0.18,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,8000,-19.50,20240814,5210,23.61,20240805,8000,-19.50,20240814,5210,23.61,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N
20241119,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,40,2,0.62,128347500,19956,31.07,6460,6480,6410,8370,4510,6440,6431.52,2.52,0,-2912,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,730,6.64,0.66,12,0.18,976.00,9814.00,8000,20240814,-19.00,5210,20240805,24.38,8000,-19.00,20240814,5210,24.38,20240805,8000,-19.00,20240814,5210,24.38,20240805,0.47,N,036670,500,56 억,,283828,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 20241120 160431 57 100.00 KOSDAQ 화학 N N N N N 6630 180 2 2.79 90746970 14056 65.13 6450 6630 6400 8380 4520 6450 6454.86 2.53 0 750 6516 6482 6446 6412 6376 6465 6395 56 1930 500 4770 10 1 11270000 747 6.79 0.68 12 0.12 976.00 9814.00 8000 20240814 -17.12 5210 20240805 27.26 8000 -17.12 20240814 5210 27.26 20240805 8000 -17.12 20240814 5210 27.26 20240805 0.50 N 036670 500 56 억 284833 N N 0 N 00 N
3 20241120 150439 57 100.00 KOSDAQ 화학 N N N N N 6550 100 2 1.55 80146920 12449 57.68 6450 6560 6400 8380 4520 6450 6438.02 2.53 0 706 6516 6482 6446 6412 6376 6465 6395 56 1930 500 4770 10 1 11270000 738 6.71 0.67 12 0.11 976.00 9814.00 8000 20240814 -18.12 5210 20240805 25.72 8000 -18.12 20240814 5210 25.72 20240805 8000 -18.12 20240814 5210 25.72 20240805 0.50 N 036670 500 56 억 284833 N N 0 N 00 N
4 20241120 140439 57 100.00 KOSDAQ 화학 N N N N N 6450 0 3 0.00 60500180 9410 43.60 6450 6510 6400 8380 4520 6450 6429.35 2.53 0 1401 6516 6482 6446 6412 6376 6465 6395 56 1930 500 4770 10 1 11270000 727 6.61 0.66 12 0.08 976.00 9814.00 8000 20240814 -19.38 5210 20240805 23.80 8000 -19.38 20240814 5210 23.80 20240805 8000 -19.38 20240814 5210 23.80 20240805 0.50 N 036670 500 56 억 284833 N N 0 N 00 N
5 20241120 130440 57 100.00 KOSDAQ 화학 N N N N N 6440 -10 5 -0.16 45447300 7064 32.73 6450 6510 6400 8380 4520 6450 6433.65 2.53 0 1256 6516 6482 6446 6412 6376 6465 6395 56 1930 500 4770 10 1 11270000 726 6.60 0.66 12 0.06 976.00 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 0.50 N 036670 500 56 억 284833 N N 0 N 00 N
6 20241120 120440 57 100.00 KOSDAQ 화학 N N N N N 6450 0 3 0.00 45292600 7040 32.62 6450 6510 6400 8380 4520 6450 6433.61 2.53 0 1256 6516 6482 6446 6412 6376 6465 6395 56 1930 500 4770 10 1 11270000 727 6.61 0.66 12 0.06 976.00 9814.00 8000 20240814 -19.38 5210 20240805 23.80 8000 -19.38 20240814 5210 23.80 20240805 8000 -19.38 20240814 5210 23.80 20240805 0.50 N 036670 500 56 억 284833 N N 0 N 00 N
7 20241120 110439 57 100.00 KOSDAQ 화학 N N N N N 6400 -50 5 -0.78 42432330 6594 30.55 6450 6510 6400 8380 4520 6450 6434.99 2.53 0 1256 6516 6482 6446 6412 6376 6465 6395 56 1930 500 4770 10 1 11270000 721 6.56 0.65 12 0.06 976.00 9814.00 8000 20240814 -20.00 5210 20240805 22.84 8000 -20.00 20240814 5210 22.84 20240805 8000 -20.00 20240814 5210 22.84 20240805 0.50 N 036670 500 56 억 284833 N N 0 N 00 N
8 20241120 100438 57 100.00 KOSDAQ 화학 N N N N N 6500 50 2 0.78 8773920 1355 6.28 6450 6510 6450 8380 4520 6450 6475.22 2.53 0 85 6516 6482 6446 6412 6376 6465 6395 56 1930 500 4770 10 1 11270000 733 6.66 0.66 12 0.01 976.00 9814.00 8000 20240814 -18.75 5210 20240805 24.76 8000 -18.75 20240814 5210 24.76 20240805 8000 -18.75 20240814 5210 24.76 20240805 0.50 N 036670 500 56 억 284833 N N 0 N 00 N
9 20241120 090438 57 100.00 KOSDAQ 화학 N N N N N 6500 50 2 0.78 593600 92 0.43 6450 6500 6450 8380 4520 6450 6452.17 2.53 0 -10 6516 6482 6446 6412 6376 6465 6395 56 1930 500 4770 10 1 11270000 733 6.66 0.66 12 0.00 976.00 9814.00 8000 20240814 -18.75 5210 20240805 24.76 8000 -18.75 20240814 5210 24.76 20240805 8000 -18.75 20240814 5210 24.76 20240805 0.50 N 036670 500 56 억 284833 N N 0 N 00 N
10 20241119 160418 57 100.00 KOSDAQ 화학 N N N N N 6450 10 2 0.16 138745150 21569 33.58 6460 6480 6410 8370 4510 6440 6432.62 2.52 0 -3355 6686 6562 6476 6352 6266 6520 6310 56 1930 500 4760 10 1 11270000 727 6.61 0.66 12 0.19 976.00 9814.00 8000 20240814 -19.38 5210 20240805 23.80 8000 -19.38 20240814 5210 23.80 20240805 8000 -19.38 20240814 5210 23.80 20240805 0.47 N 036670 500 56 억 283828 N N 0 N 00 N
11 20241119 150422 57 100.00 KOSDAQ 화학 N N N N N 6440 0 3 0.00 133470750 20751 32.30 6460 6480 6410 8370 4510 6440 6432.02 2.52 0 -3122 6686 6562 6476 6352 6266 6520 6310 56 1930 500 4760 10 1 11270000 726 6.60 0.66 12 0.18 976.00 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 0.47 N 036670 500 56 억 283828 N N 0 N 00 N
12 20241119 140420 57 100.00 KOSDAQ 화학 N N N N N 6480 40 2 0.62 128347500 19956 31.07 6460 6480 6410 8370 4510 6440 6431.52 2.52 0 -2912 6686 6562 6476 6352 6266 6520 6310 56 1930 500 4760 10 1 11270000 730 6.64 0.66 12 0.18 976.00 9814.00 8000 20240814 -19.00 5210 20240805 24.38 8000 -19.00 20240814 5210 24.38 20240805 8000 -19.00 20240814 5210 24.38 20240805 0.47 N 036670 500 56 억 283828 N N 0 N 00 N