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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 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
20241203,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6640,-40,5,-0.60,249344300,37670,194.59,6600,6690,6590,8680,4680,6680,6619.16,2.48,0,4598,6980,6830,6720,6570,6460,6775,6515,56,2000,500,4940,10,1,11270000,748,6.80,0.68,12,0.33,976.00,9814.00,8000,20240814,-17.00,5210,20240805,27.45,8000,-17.00,20240814,5210,27.45,20240805,8000,-17.00,20240814,5210,27.45,20240805,0.79,N,036670,500,56 억,,279594,N,N,0,N,00,N
20241203,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,-10,5,-0.15,214640180,32418,167.46,6600,6690,6590,8680,4680,6680,6621.02,2.48,0,3934,6980,6830,6720,6570,6460,6775,6515,56,2000,500,4940,10,1,11270000,752,6.83,0.68,12,0.29,976.00,9814.00,8000,20240814,-16.62,5210,20240805,28.02,8000,-16.62,20240814,5210,28.02,20240805,8000,-16.62,20240814,5210,28.02,20240805,0.79,N,036670,500,56 억,,279594,N,N,0,N,00,N
20241203,140431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,-50,5,-0.75,156239230,23597,121.89,6600,6690,6590,8680,4680,6680,6621.15,2.48,0,2844,6980,6830,6720,6570,6460,6775,6515,56,2000,500,4940,10,1,11270000,747,6.79,0.68,12,0.21,976.00,9814.00,8000,20240814,-17.12,5210,20240805,27.26,8000,-17.12,20240814,5210,27.26,20240805,8000,-17.12,20240814,5210,27.26,20240805,0.79,N,036670,500,56 억,,279594,N,N,0,N,00,N
20241203,130429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6670,-10,5,-0.15,133870100,20223,104.46,6600,6690,6590,8680,4680,6680,6619.70,2.48,0,2249,6980,6830,6720,6570,6460,6775,6515,56,2000,500,4940,10,1,11270000,752,6.83,0.68,12,0.18,976.00,9814.00,8000,20240814,-16.62,5210,20240805,28.02,8000,-16.62,20240814,5210,28.02,20240805,8000,-16.62,20240814,5210,28.02,20240805,0.79,N,036670,500,56 억,,279594,N,N,0,N,00,N
20241203,120444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,0,3,0.00,124710830,18850,97.37,6600,6690,6590,8680,4680,6680,6615.96,2.48,0,2250,6980,6830,6720,6570,6460,6775,6515,56,2000,500,4940,10,1,11270000,753,6.84,0.68,12,0.17,976.00,9814.00,8000,20240814,-16.50,5210,20240805,28.21,8000,-16.50,20240814,5210,28.21,20240805,8000,-16.50,20240814,5210,28.21,20240805,0.79,N,036670,500,56 억,,279594,N,N,0,N,00,N
20241203,110430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,-30,5,-0.45,109652970,16583,85.66,6600,6690,6590,8680,4680,6680,6612.37,2.48,0,2503,6980,6830,6720,6570,6460,6775,6515,56,2000,500,4940,10,1,11270000,749,6.81,0.68,12,0.15,976.00,9814.00,8000,20240814,-16.88,5210,20240805,27.64,8000,-16.88,20240814,5210,27.64,20240805,8000,-16.88,20240814,5210,27.64,20240805,0.79,N,036670,500,56 억,,279594,N,N,0,N,00,N
20241203,100421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,-30,5,-0.45,105837920,16007,82.69,6600,6690,6590,8680,4680,6680,6611.98,2.48,0,2586,6980,6830,6720,6570,6460,6775,6515,56,2000,500,4940,10,1,11270000,749,6.81,0.68,12,0.14,976.00,9814.00,8000,20240814,-16.88,5210,20240805,27.64,8000,-16.88,20240814,5210,27.64,20240805,8000,-16.88,20240814,5210,27.64,20240805,0.79,N,036670,500,56 억,,279594,N,N,0,N,00,N
20241203,090420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,-80,5,-1.20,1617000,245,1.27,6600,6600,6600,8680,4680,6680,6600.00,2.48,0,118,6980,6830,6720,6570,6460,6775,6515,56,2000,500,4940,10,1,11270000,744,6.76,0.67,12,0.00,976.00,9814.00,8000,20240814,-17.50,5210,20240805,26.68,8000,-17.50,20240814,5210,26.68,20240805,8000,-17.50,20240814,5210,26.68,20240805,0.79,N,036670,500,56 억,,279594,N,N,0,N,00,N
20241202,160408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6680,-150,5,-2.20,129343590,19357,89.27,6830,6870,6610,8870,4790,6830,6681.41,2.50,0,-2149,6990,6910,6750,6670,6510,6950,6710,56,2040,500,5050,10,1,11270000,753,6.84,0.68,12,0.17,976.00,9814.00,8000,20240814,-16.50,5210,20240805,28.21,8000,-16.50,20240814,5210,28.21,20240805,8000,-16.50,20240814,5210,28.21,20240805,0.78,N,036670,500,56 억,,281743,N,N,0,N,00,N
20241202,150432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,-180,5,-2.64,97138310,14539,67.05,6830,6870,6610,8870,4790,6830,6680.43,2.50,0,-2071,6990,6910,6750,6670,6510,6950,6710,56,2040,500,5050,10,1,11270000,749,6.81,0.68,12,0.13,976.00,9814.00,8000,20240814,-16.88,5210,20240805,27.64,8000,-16.88,20240814,5210,27.64,20240805,8000,-16.88,20240814,5210,27.64,20240805,0.78,N,036670,500,56 억,,281743,N,N,0,N,00,N
20241202,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6690,-140,5,-2.05,77263710,11566,53.34,6830,6870,6610,8870,4790,6830,6679.24,2.50,0,-1526,6990,6910,6750,6670,6510,6950,6710,56,2040,500,5050,10,1,11270000,754,6.85,0.68,12,0.10,976.00,9814.00,8000,20240814,-16.38,5210,20240805,28.41,8000,-16.38,20240814,5210,28.41,20240805,8000,-16.38,20240814,5210,28.41,20240805,0.78,N,036670,500,56 억,,281743,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 20241203 160432 57 100.00 KOSDAQ 화학 N N N N N 6640 -40 5 -0.60 249344300 37670 194.59 6600 6690 6590 8680 4680 6680 6619.16 2.48 0 4598 6980 6830 6720 6570 6460 6775 6515 56 2000 500 4940 10 1 11270000 748 6.80 0.68 12 0.33 976.00 9814.00 8000 20240814 -17.00 5210 20240805 27.45 8000 -17.00 20240814 5210 27.45 20240805 8000 -17.00 20240814 5210 27.45 20240805 0.79 N 036670 500 56 억 279594 N N 0 N 00 N
3 20241203 150440 57 100.00 KOSDAQ 화학 N N N N N 6670 -10 5 -0.15 214640180 32418 167.46 6600 6690 6590 8680 4680 6680 6621.02 2.48 0 3934 6980 6830 6720 6570 6460 6775 6515 56 2000 500 4940 10 1 11270000 752 6.83 0.68 12 0.29 976.00 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 0.79 N 036670 500 56 억 279594 N N 0 N 00 N
4 20241203 140431 57 100.00 KOSDAQ 화학 N N N N N 6630 -50 5 -0.75 156239230 23597 121.89 6600 6690 6590 8680 4680 6680 6621.15 2.48 0 2844 6980 6830 6720 6570 6460 6775 6515 56 2000 500 4940 10 1 11270000 747 6.79 0.68 12 0.21 976.00 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 0.79 N 036670 500 56 억 279594 N N 0 N 00 N
5 20241203 130429 57 100.00 KOSDAQ 화학 N N N N N 6670 -10 5 -0.15 133870100 20223 104.46 6600 6690 6590 8680 4680 6680 6619.70 2.48 0 2249 6980 6830 6720 6570 6460 6775 6515 56 2000 500 4940 10 1 11270000 752 6.83 0.68 12 0.18 976.00 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 0.79 N 036670 500 56 억 279594 N N 0 N 00 N
6 20241203 120444 57 100.00 KOSDAQ 화학 N N N N N 6680 0 3 0.00 124710830 18850 97.37 6600 6690 6590 8680 4680 6680 6615.96 2.48 0 2250 6980 6830 6720 6570 6460 6775 6515 56 2000 500 4940 10 1 11270000 753 6.84 0.68 12 0.17 976.00 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 0.79 N 036670 500 56 억 279594 N N 0 N 00 N
7 20241203 110430 57 100.00 KOSDAQ 화학 N N N N N 6650 -30 5 -0.45 109652970 16583 85.66 6600 6690 6590 8680 4680 6680 6612.37 2.48 0 2503 6980 6830 6720 6570 6460 6775 6515 56 2000 500 4940 10 1 11270000 749 6.81 0.68 12 0.15 976.00 9814.00 8000 20240814 -16.88 5210 20240805 27.64 8000 -16.88 20240814 5210 27.64 20240805 8000 -16.88 20240814 5210 27.64 20240805 0.79 N 036670 500 56 억 279594 N N 0 N 00 N
8 20241203 100421 57 100.00 KOSDAQ 화학 N N N N N 6650 -30 5 -0.45 105837920 16007 82.69 6600 6690 6590 8680 4680 6680 6611.98 2.48 0 2586 6980 6830 6720 6570 6460 6775 6515 56 2000 500 4940 10 1 11270000 749 6.81 0.68 12 0.14 976.00 9814.00 8000 20240814 -16.88 5210 20240805 27.64 8000 -16.88 20240814 5210 27.64 20240805 8000 -16.88 20240814 5210 27.64 20240805 0.79 N 036670 500 56 억 279594 N N 0 N 00 N
9 20241203 090420 57 100.00 KOSDAQ 화학 N N N N N 6600 -80 5 -1.20 1617000 245 1.27 6600 6600 6600 8680 4680 6680 6600.00 2.48 0 118 6980 6830 6720 6570 6460 6775 6515 56 2000 500 4940 10 1 11270000 744 6.76 0.67 12 0.00 976.00 9814.00 8000 20240814 -17.50 5210 20240805 26.68 8000 -17.50 20240814 5210 26.68 20240805 8000 -17.50 20240814 5210 26.68 20240805 0.79 N 036670 500 56 억 279594 N N 0 N 00 N
10 20241202 160408 57 100.00 KOSDAQ 화학 N N N N N 6680 -150 5 -2.20 129343590 19357 89.27 6830 6870 6610 8870 4790 6830 6681.41 2.50 0 -2149 6990 6910 6750 6670 6510 6950 6710 56 2040 500 5050 10 1 11270000 753 6.84 0.68 12 0.17 976.00 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 0.78 N 036670 500 56 억 281743 N N 0 N 00 N
11 20241202 150432 57 100.00 KOSDAQ 화학 N N N N N 6650 -180 5 -2.64 97138310 14539 67.05 6830 6870 6610 8870 4790 6830 6680.43 2.50 0 -2071 6990 6910 6750 6670 6510 6950 6710 56 2040 500 5050 10 1 11270000 749 6.81 0.68 12 0.13 976.00 9814.00 8000 20240814 -16.88 5210 20240805 27.64 8000 -16.88 20240814 5210 27.64 20240805 8000 -16.88 20240814 5210 27.64 20240805 0.78 N 036670 500 56 억 281743 N N 0 N 00 N
12 20241202 140418 57 100.00 KOSDAQ 화학 N N N N N 6690 -140 5 -2.05 77263710 11566 53.34 6830 6870 6610 8870 4790 6830 6679.24 2.50 0 -1526 6990 6910 6750 6670 6510 6950 6710 56 2040 500 5050 10 1 11270000 754 6.85 0.68 12 0.10 976.00 9814.00 8000 20240814 -16.38 5210 20240805 28.41 8000 -16.38 20240814 5210 28.41 20240805 8000 -16.38 20240814 5210 28.41 20240805 0.78 N 036670 500 56 억 281743 N N 0 N 00 N