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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
045060/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
20241118,160448,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2635,20,2,0.76,63636720,24428,173.31,2615,2650,2580,3395,1835,2615,2605.07,1.64,0,-983,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,446,5.03,0.40,12,0.14,524.00,6519.00,3260,20231206,-19.17,2580,20241118,2.13,3255,-19.05,20240116,2580,2.13,20241118,3260,-19.17,20231206,2580,2.13,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N
20241118,150452,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2640,25,2,0.96,61889705,23765,168.61,2615,2650,2580,3395,1835,2615,2604.24,1.64,0,-744,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,447,5.04,0.40,12,0.14,524.00,6519.00,3260,20231206,-19.02,2580,20241118,2.33,3255,-18.89,20240116,2580,2.33,20241118,3260,-19.02,20231206,2580,2.33,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N
20241118,140453,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2640,25,2,0.96,61343285,23558,167.14,2615,2650,2580,3395,1835,2615,2603.93,1.64,0,-666,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,447,5.04,0.40,12,0.14,524.00,6519.00,3260,20231206,-19.02,2580,20241118,2.33,3255,-18.89,20240116,2580,2.33,20241118,3260,-19.02,20231206,2580,2.33,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N
20241118,130451,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2640,25,2,0.96,59224475,22753,161.43,2615,2650,2580,3395,1835,2615,2602.93,1.64,0,-283,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,447,5.04,0.40,12,0.13,524.00,6519.00,3260,20231206,-19.02,2580,20241118,2.33,3255,-18.89,20240116,2580,2.33,20241118,3260,-19.02,20231206,2580,2.33,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N
20241118,120454,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2620,5,2,0.19,58901820,22631,160.56,2615,2650,2580,3395,1835,2615,2602.71,1.64,0,-180,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,444,5.00,0.40,12,0.13,524.00,6519.00,3260,20231206,-19.63,2580,20241118,1.55,3255,-19.51,20240116,2580,1.55,20241118,3260,-19.63,20231206,2580,1.55,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N
20241118,110452,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2620,5,2,0.19,53187145,20454,145.12,2615,2650,2580,3395,1835,2615,2600.33,1.64,0,105,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,444,5.00,0.40,12,0.12,524.00,6519.00,3260,20231206,-19.63,2580,20241118,1.55,3255,-19.51,20240116,2580,1.55,20241118,3260,-19.63,20231206,2580,1.55,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N
20241118,100450,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2605,-10,5,-0.38,40116495,15483,109.85,2615,2615,2580,3395,1835,2615,2591.00,1.64,0,1680,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,441,4.97,0.40,12,0.09,524.00,6519.00,3260,20231206,-20.09,2580,20241118,0.97,3255,-19.97,20240116,2580,0.97,20241118,3260,-20.09,20231206,2580,0.97,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N
20241118,090447,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2580,-35,5,-1.34,7950595,3055,21.67,2615,2615,2580,3395,1835,2615,2602.49,1.64,0,0,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,437,4.92,0.40,12,0.02,524.00,6519.00,3260,20231206,-20.86,2580,20241118,0.00,3255,-20.74,20240116,2580,0.00,20241118,3260,-20.86,20231206,2580,0.00,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N
20241115,160502,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2615,10,2,0.38,35667790,13694,137.04,2605,2630,2580,3385,1825,2605,2604.63,1.63,0,899,2658,2631,2613,2586,2568,2645,2600,85,780,500,1820,5,1,16941974,443,4.99,0.40,12,0.08,524.00,6519.00,3260,20231206,-19.79,2580,20241115,1.36,3255,-19.66,20240116,2580,1.36,20241115,3260,-19.79,20231206,2580,1.36,20241115,0.35,N,045060,500,84 억,,276147,N,N,0,N,00,N
20241115,150513,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2625,20,2,0.77,33778585,12972,129.81,2605,2630,2580,3385,1825,2605,2603.96,1.63,0,790,2658,2631,2613,2586,2568,2645,2600,85,780,500,1820,5,1,16941974,445,5.01,0.40,12,0.08,524.00,6519.00,3260,20231206,-19.48,2580,20241115,1.74,3255,-19.35,20240116,2580,1.74,20241115,3260,-19.48,20231206,2580,1.74,20241115,0.35,N,045060,500,84 억,,276147,N,N,0,N,00,N
20241115,140510,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2620,15,2,0.58,31631070,12154,121.63,2605,2620,2580,3385,1825,2605,2602.52,1.63,0,513,2658,2631,2613,2586,2568,2645,2600,85,780,500,1820,5,1,16941974,444,5.00,0.40,12,0.07,524.00,6519.00,3260,20231206,-19.63,2580,20241115,1.55,3255,-19.51,20240116,2580,1.55,20241115,3260,-19.63,20231206,2580,1.55,20241115,0.35,N,045060,500,84 억,,276147,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 20241118 160448 57 100.00 KOSDAQ 신저가 화학 N N N N N 2635 20 2 0.76 63636720 24428 173.31 2615 2650 2580 3395 1835 2615 2605.07 1.64 0 -983 2658 2636 2608 2586 2558 2647 2597 85 780 500 1830 5 1 16941974 446 5.03 0.40 12 0.14 524.00 6519.00 3260 20231206 -19.17 2580 20241118 2.13 3255 -19.05 20240116 2580 2.13 20241118 3260 -19.17 20231206 2580 2.13 20241118 0.34 N 045060 500 84 억 277380 N N 0 N 00 N
3 20241118 150452 57 100.00 KOSDAQ 신저가 화학 N N N N N 2640 25 2 0.96 61889705 23765 168.61 2615 2650 2580 3395 1835 2615 2604.24 1.64 0 -744 2658 2636 2608 2586 2558 2647 2597 85 780 500 1830 5 1 16941974 447 5.04 0.40 12 0.14 524.00 6519.00 3260 20231206 -19.02 2580 20241118 2.33 3255 -18.89 20240116 2580 2.33 20241118 3260 -19.02 20231206 2580 2.33 20241118 0.34 N 045060 500 84 억 277380 N N 0 N 00 N
4 20241118 140453 57 100.00 KOSDAQ 신저가 화학 N N N N N 2640 25 2 0.96 61343285 23558 167.14 2615 2650 2580 3395 1835 2615 2603.93 1.64 0 -666 2658 2636 2608 2586 2558 2647 2597 85 780 500 1830 5 1 16941974 447 5.04 0.40 12 0.14 524.00 6519.00 3260 20231206 -19.02 2580 20241118 2.33 3255 -18.89 20240116 2580 2.33 20241118 3260 -19.02 20231206 2580 2.33 20241118 0.34 N 045060 500 84 억 277380 N N 0 N 00 N
5 20241118 130451 57 100.00 KOSDAQ 신저가 화학 N N N N N 2640 25 2 0.96 59224475 22753 161.43 2615 2650 2580 3395 1835 2615 2602.93 1.64 0 -283 2658 2636 2608 2586 2558 2647 2597 85 780 500 1830 5 1 16941974 447 5.04 0.40 12 0.13 524.00 6519.00 3260 20231206 -19.02 2580 20241118 2.33 3255 -18.89 20240116 2580 2.33 20241118 3260 -19.02 20231206 2580 2.33 20241118 0.34 N 045060 500 84 억 277380 N N 0 N 00 N
6 20241118 120454 57 100.00 KOSDAQ 신저가 화학 N N N N N 2620 5 2 0.19 58901820 22631 160.56 2615 2650 2580 3395 1835 2615 2602.71 1.64 0 -180 2658 2636 2608 2586 2558 2647 2597 85 780 500 1830 5 1 16941974 444 5.00 0.40 12 0.13 524.00 6519.00 3260 20231206 -19.63 2580 20241118 1.55 3255 -19.51 20240116 2580 1.55 20241118 3260 -19.63 20231206 2580 1.55 20241118 0.34 N 045060 500 84 억 277380 N N 0 N 00 N
7 20241118 110452 57 100.00 KOSDAQ 신저가 화학 N N N N N 2620 5 2 0.19 53187145 20454 145.12 2615 2650 2580 3395 1835 2615 2600.33 1.64 0 105 2658 2636 2608 2586 2558 2647 2597 85 780 500 1830 5 1 16941974 444 5.00 0.40 12 0.12 524.00 6519.00 3260 20231206 -19.63 2580 20241118 1.55 3255 -19.51 20240116 2580 1.55 20241118 3260 -19.63 20231206 2580 1.55 20241118 0.34 N 045060 500 84 억 277380 N N 0 N 00 N
8 20241118 100450 57 100.00 KOSDAQ 신저가 화학 N N N N N 2605 -10 5 -0.38 40116495 15483 109.85 2615 2615 2580 3395 1835 2615 2591.00 1.64 0 1680 2658 2636 2608 2586 2558 2647 2597 85 780 500 1830 5 1 16941974 441 4.97 0.40 12 0.09 524.00 6519.00 3260 20231206 -20.09 2580 20241118 0.97 3255 -19.97 20240116 2580 0.97 20241118 3260 -20.09 20231206 2580 0.97 20241118 0.34 N 045060 500 84 억 277380 N N 0 N 00 N
9 20241118 090447 57 100.00 KOSDAQ 신저가 화학 N N N N N 2580 -35 5 -1.34 7950595 3055 21.67 2615 2615 2580 3395 1835 2615 2602.49 1.64 0 0 2658 2636 2608 2586 2558 2647 2597 85 780 500 1830 5 1 16941974 437 4.92 0.40 12 0.02 524.00 6519.00 3260 20231206 -20.86 2580 20241118 0.00 3255 -20.74 20240116 2580 0.00 20241118 3260 -20.86 20231206 2580 0.00 20241118 0.34 N 045060 500 84 억 277380 N N 0 N 00 N
10 20241115 160502 57 100.00 KOSDAQ 신저가 화학 N N N N N 2615 10 2 0.38 35667790 13694 137.04 2605 2630 2580 3385 1825 2605 2604.63 1.63 0 899 2658 2631 2613 2586 2568 2645 2600 85 780 500 1820 5 1 16941974 443 4.99 0.40 12 0.08 524.00 6519.00 3260 20231206 -19.79 2580 20241115 1.36 3255 -19.66 20240116 2580 1.36 20241115 3260 -19.79 20231206 2580 1.36 20241115 0.35 N 045060 500 84 억 276147 N N 0 N 00 N
11 20241115 150513 57 100.00 KOSDAQ 신저가 화학 N N N N N 2625 20 2 0.77 33778585 12972 129.81 2605 2630 2580 3385 1825 2605 2603.96 1.63 0 790 2658 2631 2613 2586 2568 2645 2600 85 780 500 1820 5 1 16941974 445 5.01 0.40 12 0.08 524.00 6519.00 3260 20231206 -19.48 2580 20241115 1.74 3255 -19.35 20240116 2580 1.74 20241115 3260 -19.48 20231206 2580 1.74 20241115 0.35 N 045060 500 84 억 276147 N N 0 N 00 N
12 20241115 140510 57 100.00 KOSDAQ 신저가 화학 N N N N N 2620 15 2 0.58 31631070 12154 121.63 2605 2620 2580 3385 1825 2605 2602.52 1.63 0 513 2658 2631 2613 2586 2568 2645 2600 85 780 500 1820 5 1 16941974 444 5.00 0.40 12 0.07 524.00 6519.00 3260 20231206 -19.63 2580 20241115 1.55 3255 -19.51 20240116 2580 1.55 20241115 3260 -19.63 20231206 2580 1.55 20241115 0.35 N 045060 500 84 억 276147 N N 0 N 00 N