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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
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
20241210,160428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,470,2,7.64,184682810,28870,42.87,6150,6650,6150,7990,4310,6150,6396.26,2.44,0,4978,6443,6296,6193,6046,5943,6245,5995,56,1840,500,4550,10,1,11270000,746,6.78,0.67,12,0.26,976.00,9814.00,8000,20240814,-17.25,5210,20240805,27.06,8000,-17.25,20240814,5210,27.06,20240805,8000,-17.25,20240814,5210,27.06,20240805,0.84,N,036670,500,56 억,,274941,N,N,0,N,00,N
20241210,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,430,2,6.99,169119470,26512,39.37,6150,6590,6150,7990,4310,6150,6378.98,2.44,0,4641,6443,6296,6193,6046,5943,6245,5995,56,1840,500,4550,10,1,11270000,742,6.74,0.67,12,0.24,976.00,9814.00,8000,20240814,-17.75,5210,20240805,26.30,8000,-17.75,20240814,5210,26.30,20240805,8000,-17.75,20240814,5210,26.30,20240805,0.84,N,036670,500,56 억,,274941,N,N,0,N,00,N
20241210,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6470,320,2,5.20,140796620,22183,32.94,6150,6540,6150,7990,4310,6150,6347.05,2.44,0,4073,6443,6296,6193,6046,5943,6245,5995,56,1840,500,4550,10,1,11270000,729,6.63,0.66,12,0.20,976.00,9814.00,8000,20240814,-19.12,5210,20240805,24.18,8000,-19.12,20240814,5210,24.18,20240805,8000,-19.12,20240814,5210,24.18,20240805,0.84,N,036670,500,56 억,,274941,N,N,0,N,00,N
20241210,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,250,2,4.07,112332740,17778,26.40,6150,6450,6150,7990,4310,6150,6318.64,2.44,0,2423,6443,6296,6193,6046,5943,6245,5995,56,1840,500,4550,10,1,11270000,721,6.56,0.65,12,0.16,976.00,9814.00,8000,20240814,-20.00,5210,20240805,22.84,8000,-20.00,20240814,5210,22.84,20240805,8000,-20.00,20240814,5210,22.84,20240805,0.84,N,036670,500,56 억,,274941,N,N,0,N,00,N
20241210,120428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,170,2,2.76,94361770,14970,22.23,6150,6440,6150,7990,4310,6150,6303.39,2.44,0,2805,6443,6296,6193,6046,5943,6245,5995,56,1840,500,4550,10,1,11270000,712,6.48,0.64,12,0.13,976.00,9814.00,8000,20240814,-21.00,5210,20240805,21.31,8000,-21.00,20240814,5210,21.31,20240805,8000,-21.00,20240814,5210,21.31,20240805,0.84,N,036670,500,56 억,,274941,N,N,0,N,00,N
20241210,110427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,210,2,3.41,27957930,4446,6.60,6150,6440,6150,7990,4310,6150,6288.33,2.44,0,1369,6443,6296,6193,6046,5943,6245,5995,56,1840,500,4550,10,1,11270000,717,6.52,0.65,12,0.04,976.00,9814.00,8000,20240814,-20.50,5210,20240805,22.07,8000,-20.50,20240814,5210,22.07,20240805,8000,-20.50,20240814,5210,22.07,20240805,0.84,N,036670,500,56 억,,274941,N,N,0,N,00,N
20241210,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,130,2,2.11,18674830,2986,4.43,6150,6330,6150,7990,4310,6150,6254.13,2.44,0,1469,6443,6296,6193,6046,5943,6245,5995,56,1840,500,4550,10,1,11270000,708,6.43,0.64,12,0.03,976.00,9814.00,8000,20240814,-21.50,5210,20240805,20.54,8000,-21.50,20240814,5210,20.54,20240805,8000,-21.50,20240814,5210,20.54,20240805,0.84,N,036670,500,56 억,,274941,N,N,0,N,00,N
20241210,090430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6200,50,2,0.81,2552500,413,0.61,6150,6200,6150,7990,4310,6150,6180.39,2.44,0,251,6443,6296,6193,6046,5943,6245,5995,56,1840,500,4550,10,1,11270000,699,6.35,0.63,12,0.00,976.00,9814.00,8000,20240814,-22.50,5210,20240805,19.00,8000,-22.50,20240814,5210,19.00,20240805,8000,-22.50,20240814,5210,19.00,20240805,0.84,N,036670,500,56 억,,274941,N,N,0,N,00,N
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
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 20241210 160428 57 100.00 KOSDAQ 화학 N N N N N 6620 470 2 7.64 184682810 28870 42.87 6150 6650 6150 7990 4310 6150 6396.26 2.44 0 4978 6443 6296 6193 6046 5943 6245 5995 56 1840 500 4550 10 1 11270000 746 6.78 0.67 12 0.26 976.00 9814.00 8000 20240814 -17.25 5210 20240805 27.06 8000 -17.25 20240814 5210 27.06 20240805 8000 -17.25 20240814 5210 27.06 20240805 0.84 N 036670 500 56 억 274941 N N 0 N 00 N
3 20241210 150429 57 100.00 KOSDAQ 화학 N N N N N 6580 430 2 6.99 169119470 26512 39.37 6150 6590 6150 7990 4310 6150 6378.98 2.44 0 4641 6443 6296 6193 6046 5943 6245 5995 56 1840 500 4550 10 1 11270000 742 6.74 0.67 12 0.24 976.00 9814.00 8000 20240814 -17.75 5210 20240805 26.30 8000 -17.75 20240814 5210 26.30 20240805 8000 -17.75 20240814 5210 26.30 20240805 0.84 N 036670 500 56 억 274941 N N 0 N 00 N
4 20241210 140428 57 100.00 KOSDAQ 화학 N N N N N 6470 320 2 5.20 140796620 22183 32.94 6150 6540 6150 7990 4310 6150 6347.05 2.44 0 4073 6443 6296 6193 6046 5943 6245 5995 56 1840 500 4550 10 1 11270000 729 6.63 0.66 12 0.20 976.00 9814.00 8000 20240814 -19.12 5210 20240805 24.18 8000 -19.12 20240814 5210 24.18 20240805 8000 -19.12 20240814 5210 24.18 20240805 0.84 N 036670 500 56 억 274941 N N 0 N 00 N
5 20241210 130427 57 100.00 KOSDAQ 화학 N N N N N 6400 250 2 4.07 112332740 17778 26.40 6150 6450 6150 7990 4310 6150 6318.64 2.44 0 2423 6443 6296 6193 6046 5943 6245 5995 56 1840 500 4550 10 1 11270000 721 6.56 0.65 12 0.16 976.00 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 0.84 N 036670 500 56 억 274941 N N 0 N 00 N
6 20241210 120428 57 100.00 KOSDAQ 화학 N N N N N 6320 170 2 2.76 94361770 14970 22.23 6150 6440 6150 7990 4310 6150 6303.39 2.44 0 2805 6443 6296 6193 6046 5943 6245 5995 56 1840 500 4550 10 1 11270000 712 6.48 0.64 12 0.13 976.00 9814.00 8000 20240814 -21.00 5210 20240805 21.31 8000 -21.00 20240814 5210 21.31 20240805 8000 -21.00 20240814 5210 21.31 20240805 0.84 N 036670 500 56 억 274941 N N 0 N 00 N
7 20241210 110427 57 100.00 KOSDAQ 화학 N N N N N 6360 210 2 3.41 27957930 4446 6.60 6150 6440 6150 7990 4310 6150 6288.33 2.44 0 1369 6443 6296 6193 6046 5943 6245 5995 56 1840 500 4550 10 1 11270000 717 6.52 0.65 12 0.04 976.00 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 0.84 N 036670 500 56 억 274941 N N 0 N 00 N
8 20241210 100427 57 100.00 KOSDAQ 화학 N N N N N 6280 130 2 2.11 18674830 2986 4.43 6150 6330 6150 7990 4310 6150 6254.13 2.44 0 1469 6443 6296 6193 6046 5943 6245 5995 56 1840 500 4550 10 1 11270000 708 6.43 0.64 12 0.03 976.00 9814.00 8000 20240814 -21.50 5210 20240805 20.54 8000 -21.50 20240814 5210 20.54 20240805 8000 -21.50 20240814 5210 20.54 20240805 0.84 N 036670 500 56 억 274941 N N 0 N 00 N
9 20241210 090430 57 100.00 KOSDAQ 화학 N N N N N 6200 50 2 0.81 2552500 413 0.61 6150 6200 6150 7990 4310 6150 6180.39 2.44 0 251 6443 6296 6193 6046 5943 6245 5995 56 1840 500 4550 10 1 11270000 699 6.35 0.63 12 0.00 976.00 9814.00 8000 20240814 -22.50 5210 20240805 19.00 8000 -22.50 20240814 5210 19.00 20240805 8000 -22.50 20240814 5210 19.00 20240805 0.84 N 036670 500 56 억 274941 N N 0 N 00 N
10 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
11 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
12 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