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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 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
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
20241206,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-150,5,-2.30,211445210,33352,394.60,6500,6510,6180,8460,4560,6510,6339.81,2.48,0,1649,6650,6580,6540,6470,6430,6560,6450,56,1950,500,4810,10,1,11270000,717,6.52,0.65,12,0.30,976.00,9814.00,8000,20240814,-20.50,5210,20240805,22.07,8000,-20.50,20240814,5210,22.07,20240805,8000,-20.50,20240814,5210,22.07,20240805,0.86,N,036670,500,56 억,,279218,N,N,0,N,00,N
20241206,120422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,-140,5,-2.15,208421980,32877,388.98,6500,6510,6180,8460,4560,6510,6339.45,2.48,0,1715,6650,6580,6540,6470,6430,6560,6450,56,1950,500,4810,10,1,11270000,718,6.53,0.65,12,0.29,976.00,9814.00,8000,20240814,-20.38,5210,20240805,22.26,8000,-20.38,20240814,5210,22.26,20240805,8000,-20.38,20240814,5210,22.26,20240805,0.86,N,036670,500,56 억,,279218,N,N,0,N,00,N
20241206,110424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,-150,5,-2.30,199430630,31465,372.28,6500,6510,6180,8460,4560,6510,6338.17,2.48,0,1882,6650,6580,6540,6470,6430,6560,6450,56,1950,500,4810,10,1,11270000,717,6.52,0.65,12,0.28,976.00,9814.00,8000,20240814,-20.50,5210,20240805,22.07,8000,-20.50,20240814,5210,22.07,20240805,8000,-20.50,20240814,5210,22.07,20240805,0.86,N,036670,500,56 억,,279218,N,N,0,N,00,N
20241206,100421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-130,5,-2.00,42761040,6673,78.95,6500,6510,6380,8460,4560,6510,6408.07,2.48,0,832,6650,6580,6540,6470,6430,6560,6450,56,1950,500,4810,10,1,11270000,719,6.54,0.65,12,0.06,976.00,9814.00,8000,20240814,-20.25,5210,20240805,22.46,8000,-20.25,20240814,5210,22.46,20240805,8000,-20.25,20240814,5210,22.46,20240805,0.86,N,036670,500,56 억,,279218,N,N,0,N,00,N
20241206,090423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,0,3,0.00,253170,39,0.46,6500,6510,6460,8460,4560,6510,6491.54,2.48,0,0,6650,6580,6540,6470,6430,6560,6450,56,1950,500,4810,10,1,11270000,734,6.67,0.66,12,0.00,976.00,9814.00,8000,20240814,-18.62,5210,20240805,24.95,8000,-18.62,20240814,5210,24.95,20240805,8000,-18.62,20240814,5210,24.95,20240805,0.86,N,036670,500,56 억,,279218,N,N,0,N,00,N
20241205,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,-110,5,-1.66,55117550,8452,96.63,6550,6610,6500,8600,4640,6620,6521.24,2.51,0,-3501,6740,6680,6580,6520,6420,6710,6550,56,1980,500,4890,10,1,11270000,734,6.67,0.66,12,0.07,976.00,9814.00,8000,20240814,-18.62,5210,20240805,24.95,8000,-18.62,20240814,5210,24.95,20240805,8000,-18.62,20240814,5210,24.95,20240805,0.77,N,036670,500,56 억,,282719,N,N,0,N,00,N
20241205,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-90,5,-1.36,48088900,7371,84.27,6550,6610,6500,8600,4640,6620,6524.07,2.51,0,-2680,6740,6680,6580,6520,6420,6710,6550,56,1980,500,4890,10,1,11270000,736,6.69,0.67,12,0.07,976.00,9814.00,8000,20240814,-18.38,5210,20240805,25.34,8000,-18.38,20240814,5210,25.34,20240805,8000,-18.38,20240814,5210,25.34,20240805,0.77,N,036670,500,56 억,,282719,N,N,0,N,00,N
20241205,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6540,-80,5,-1.21,42003590,6437,73.59,6550,6610,6500,8600,4640,6620,6525.34,2.51,0,-1956,6740,6680,6580,6520,6420,6710,6550,56,1980,500,4890,10,1,11270000,737,6.70,0.67,12,0.06,976.00,9814.00,8000,20240814,-18.25,5210,20240805,25.53,8000,-18.25,20240814,5210,25.53,20240805,8000,-18.25,20240814,5210,25.53,20240805,0.77,N,036670,500,56 억,,282719,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 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
3 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
4 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
5 20241206 130425 57 100.00 KOSDAQ 화학 N N N N N 6360 -150 5 -2.30 211445210 33352 394.60 6500 6510 6180 8460 4560 6510 6339.81 2.48 0 1649 6650 6580 6540 6470 6430 6560 6450 56 1950 500 4810 10 1 11270000 717 6.52 0.65 12 0.30 976.00 9814.00 8000 20240814 -20.50 5210 20240805 22.07 8000 -20.50 20240814 5210 22.07 20240805 8000 -20.50 20240814 5210 22.07 20240805 0.86 N 036670 500 56 억 279218 N N 0 N 00 N
6 20241206 120422 57 100.00 KOSDAQ 화학 N N N N N 6370 -140 5 -2.15 208421980 32877 388.98 6500 6510 6180 8460 4560 6510 6339.45 2.48 0 1715 6650 6580 6540 6470 6430 6560 6450 56 1950 500 4810 10 1 11270000 718 6.53 0.65 12 0.29 976.00 9814.00 8000 20240814 -20.38 5210 20240805 22.26 8000 -20.38 20240814 5210 22.26 20240805 8000 -20.38 20240814 5210 22.26 20240805 0.86 N 036670 500 56 억 279218 N N 0 N 00 N
7 20241206 110424 57 100.00 KOSDAQ 화학 N N N N N 6360 -150 5 -2.30 199430630 31465 372.28 6500 6510 6180 8460 4560 6510 6338.17 2.48 0 1882 6650 6580 6540 6470 6430 6560 6450 56 1950 500 4810 10 1 11270000 717 6.52 0.65 12 0.28 976.00 9814.00 8000 20240814 -20.50 5210 20240805 22.07 8000 -20.50 20240814 5210 22.07 20240805 8000 -20.50 20240814 5210 22.07 20240805 0.86 N 036670 500 56 억 279218 N N 0 N 00 N
8 20241206 100421 57 100.00 KOSDAQ 화학 N N N N N 6380 -130 5 -2.00 42761040 6673 78.95 6500 6510 6380 8460 4560 6510 6408.07 2.48 0 832 6650 6580 6540 6470 6430 6560 6450 56 1950 500 4810 10 1 11270000 719 6.54 0.65 12 0.06 976.00 9814.00 8000 20240814 -20.25 5210 20240805 22.46 8000 -20.25 20240814 5210 22.46 20240805 8000 -20.25 20240814 5210 22.46 20240805 0.86 N 036670 500 56 억 279218 N N 0 N 00 N
9 20241206 090423 57 100.00 KOSDAQ 화학 N N N N N 6510 0 3 0.00 253170 39 0.46 6500 6510 6460 8460 4560 6510 6491.54 2.48 0 0 6650 6580 6540 6470 6430 6560 6450 56 1950 500 4810 10 1 11270000 734 6.67 0.66 12 0.00 976.00 9814.00 8000 20240814 -18.62 5210 20240805 24.95 8000 -18.62 20240814 5210 24.95 20240805 8000 -18.62 20240814 5210 24.95 20240805 0.86 N 036670 500 56 억 279218 N N 0 N 00 N
10 20241205 160416 57 100.00 KOSDAQ 화학 N N N N N 6510 -110 5 -1.66 55117550 8452 96.63 6550 6610 6500 8600 4640 6620 6521.24 2.51 0 -3501 6740 6680 6580 6520 6420 6710 6550 56 1980 500 4890 10 1 11270000 734 6.67 0.66 12 0.07 976.00 9814.00 8000 20240814 -18.62 5210 20240805 24.95 8000 -18.62 20240814 5210 24.95 20240805 8000 -18.62 20240814 5210 24.95 20240805 0.77 N 036670 500 56 억 282719 N N 0 N 00 N
11 20241205 150420 57 100.00 KOSDAQ 화학 N N N N N 6530 -90 5 -1.36 48088900 7371 84.27 6550 6610 6500 8600 4640 6620 6524.07 2.51 0 -2680 6740 6680 6580 6520 6420 6710 6550 56 1980 500 4890 10 1 11270000 736 6.69 0.67 12 0.07 976.00 9814.00 8000 20240814 -18.38 5210 20240805 25.34 8000 -18.38 20240814 5210 25.34 20240805 8000 -18.38 20240814 5210 25.34 20240805 0.77 N 036670 500 56 억 282719 N N 0 N 00 N
12 20241205 140418 57 100.00 KOSDAQ 화학 N N N N N 6540 -80 5 -1.21 42003590 6437 73.59 6550 6610 6500 8600 4640 6620 6525.34 2.51 0 -1956 6740 6680 6580 6520 6420 6710 6550 56 1980 500 4890 10 1 11270000 737 6.70 0.67 12 0.06 976.00 9814.00 8000 20240814 -18.25 5210 20240805 25.53 8000 -18.25 20240814 5210 25.53 20240805 8000 -18.25 20240814 5210 25.53 20240805 0.77 N 036670 500 56 억 282719 N N 0 N 00 N