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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 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
20241121,160501,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2585,20,2,0.78,55216820,21371,127.39,2570,2620,2565,3330,1800,2565,2583.73,1.62,0,-4228,2638,2601,2583,2546,2528,2592,2537,85,765,500,1790,5,1,16941974,438,4.93,0.40,12,0.13,524.00,6519.00,3260,20231206,-20.71,2565,20241121,0.78,3255,-20.58,20240116,2565,0.78,20241121,3260,-20.71,20231206,2565,0.78,20241121,0.33,N,045060,500,84 억,,274294,N,N,0,N,00,N
20241121,150511,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2590,25,2,0.97,48219485,18678,111.34,2570,2595,2565,3330,1800,2565,2581.62,1.62,0,-3920,2638,2601,2583,2546,2528,2592,2537,85,765,500,1790,5,1,16941974,439,4.94,0.40,12,0.11,524.00,6519.00,3260,20231206,-20.55,2565,20241121,0.97,3255,-20.43,20240116,2565,0.97,20241121,3260,-20.55,20231206,2565,0.97,20241121,0.33,N,045060,500,84 억,,274294,N,N,0,N,00,N
20241121,140510,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2590,25,2,0.97,40732190,15786,94.10,2570,2595,2565,3330,1800,2565,2580.27,1.62,0,-4245,2638,2601,2583,2546,2528,2592,2537,85,765,500,1790,5,1,16941974,439,4.94,0.40,12,0.09,524.00,6519.00,3260,20231206,-20.55,2565,20241121,0.97,3255,-20.43,20240116,2565,0.97,20241121,3260,-20.55,20231206,2565,0.97,20241121,0.33,N,045060,500,84 억,,274294,N,N,0,N,00,N
20241121,130506,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2595,30,2,1.17,37772340,14643,87.29,2570,2595,2565,3330,1800,2565,2579.55,1.62,0,-4474,2638,2601,2583,2546,2528,2592,2537,85,765,500,1790,5,1,16941974,440,4.95,0.40,12,0.09,524.00,6519.00,3260,20231206,-20.40,2565,20241121,1.17,3255,-20.28,20240116,2565,1.17,20241121,3260,-20.40,20231206,2565,1.17,20241121,0.33,N,045060,500,84 억,,274294,N,N,0,N,00,N
20241121,120507,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2585,20,2,0.78,13032735,5056,30.14,2570,2585,2565,3330,1800,2565,2577.68,1.62,0,-1507,2638,2601,2583,2546,2528,2592,2537,85,765,500,1790,5,1,16941974,438,4.93,0.40,12,0.03,524.00,6519.00,3260,20231206,-20.71,2565,20241121,0.78,3255,-20.58,20240116,2565,0.78,20241121,3260,-20.71,20231206,2565,0.78,20241121,0.33,N,045060,500,84 억,,274294,N,N,0,N,00,N
20241121,110505,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2585,20,2,0.78,11799065,4578,27.29,2570,2585,2565,3330,1800,2565,2577.34,1.62,0,-1275,2638,2601,2583,2546,2528,2592,2537,85,765,500,1790,5,1,16941974,438,4.93,0.40,12,0.03,524.00,6519.00,3260,20231206,-20.71,2565,20241121,0.78,3255,-20.58,20240116,2565,0.78,20241121,3260,-20.71,20231206,2565,0.78,20241121,0.33,N,045060,500,84 억,,274294,N,N,0,N,00,N
20241121,100510,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2585,20,2,0.78,8872230,3444,20.53,2570,2585,2565,3330,1800,2565,2576.14,1.62,0,-824,2638,2601,2583,2546,2528,2592,2537,85,765,500,1790,5,1,16941974,438,4.93,0.40,12,0.02,524.00,6519.00,3260,20231206,-20.71,2565,20241121,0.78,3255,-20.58,20240116,2565,0.78,20241121,3260,-20.71,20231206,2565,0.78,20241121,0.33,N,045060,500,84 억,,274294,N,N,0,N,00,N
20241121,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,10,2,0.39,1416105,551,3.28,2570,2585,2570,3330,1800,2565,2570.06,1.62,0,58,2638,2601,2583,2546,2528,2592,2537,85,765,500,1790,5,1,16941974,436,4.91,0.39,12,0.00,524.00,6519.00,3260,20231206,-21.01,2565,20241120,0.39,3255,-20.89,20240116,2565,0.39,20241120,3260,-21.01,20231206,2565,0.39,20241120,0.33,N,045060,500,84 억,,274294,N,N,0,N,00,N
20241120,160504,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2565,-5,5,-0.19,43269510,16770,39.54,2615,2620,2565,3340,1800,2570,2580.17,1.62,0,-737,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,435,4.90,0.39,12,0.10,524.00,6519.00,3260,20231206,-21.32,2565,20241120,0.00,3255,-21.20,20240116,2565,0.00,20241120,3260,-21.32,20231206,2565,0.00,20241120,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N
20241120,150512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,15,2,0.58,23148975,8950,21.10,2615,2620,2580,3340,1800,2570,2586.48,1.62,0,-619,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,438,4.93,0.40,12,0.05,524.00,6519.00,3260,20231206,-20.71,2570,20241119,0.58,3255,-20.58,20240116,2570,0.58,20241119,3260,-20.71,20231206,2570,0.58,20241119,0.31,N,045060,500,84 억,,275016,N,N,0,N,00,N
20241120,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,20,2,0.78,22210040,8587,20.25,2615,2620,2580,3340,1800,2570,2586.47,1.62,0,-521,2690,2630,2600,2540,2510,2615,2525,85,770,500,1790,5,1,16941974,439,4.94,0.40,12,0.05,524.00,6519.00,3260,20231206,-20.55,2570,20241119,0.78,3255,-20.43,20240116,2570,0.78,20241119,3260,-20.55,20231206,2570,0.78,20241119,0.31,N,045060,500,84 억,,275016,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 20241121 160501 57 100.00 KOSDAQ 신저가 화학 N N N N N 2585 20 2 0.78 55216820 21371 127.39 2570 2620 2565 3330 1800 2565 2583.73 1.62 0 -4228 2638 2601 2583 2546 2528 2592 2537 85 765 500 1790 5 1 16941974 438 4.93 0.40 12 0.13 524.00 6519.00 3260 20231206 -20.71 2565 20241121 0.78 3255 -20.58 20240116 2565 0.78 20241121 3260 -20.71 20231206 2565 0.78 20241121 0.33 N 045060 500 84 억 274294 N N 0 N 00 N
3 20241121 150511 57 100.00 KOSDAQ 신저가 화학 N N N N N 2590 25 2 0.97 48219485 18678 111.34 2570 2595 2565 3330 1800 2565 2581.62 1.62 0 -3920 2638 2601 2583 2546 2528 2592 2537 85 765 500 1790 5 1 16941974 439 4.94 0.40 12 0.11 524.00 6519.00 3260 20231206 -20.55 2565 20241121 0.97 3255 -20.43 20240116 2565 0.97 20241121 3260 -20.55 20231206 2565 0.97 20241121 0.33 N 045060 500 84 억 274294 N N 0 N 00 N
4 20241121 140510 57 100.00 KOSDAQ 신저가 화학 N N N N N 2590 25 2 0.97 40732190 15786 94.10 2570 2595 2565 3330 1800 2565 2580.27 1.62 0 -4245 2638 2601 2583 2546 2528 2592 2537 85 765 500 1790 5 1 16941974 439 4.94 0.40 12 0.09 524.00 6519.00 3260 20231206 -20.55 2565 20241121 0.97 3255 -20.43 20240116 2565 0.97 20241121 3260 -20.55 20231206 2565 0.97 20241121 0.33 N 045060 500 84 억 274294 N N 0 N 00 N
5 20241121 130506 57 100.00 KOSDAQ 신저가 화학 N N N N N 2595 30 2 1.17 37772340 14643 87.29 2570 2595 2565 3330 1800 2565 2579.55 1.62 0 -4474 2638 2601 2583 2546 2528 2592 2537 85 765 500 1790 5 1 16941974 440 4.95 0.40 12 0.09 524.00 6519.00 3260 20231206 -20.40 2565 20241121 1.17 3255 -20.28 20240116 2565 1.17 20241121 3260 -20.40 20231206 2565 1.17 20241121 0.33 N 045060 500 84 억 274294 N N 0 N 00 N
6 20241121 120507 57 100.00 KOSDAQ 신저가 화학 N N N N N 2585 20 2 0.78 13032735 5056 30.14 2570 2585 2565 3330 1800 2565 2577.68 1.62 0 -1507 2638 2601 2583 2546 2528 2592 2537 85 765 500 1790 5 1 16941974 438 4.93 0.40 12 0.03 524.00 6519.00 3260 20231206 -20.71 2565 20241121 0.78 3255 -20.58 20240116 2565 0.78 20241121 3260 -20.71 20231206 2565 0.78 20241121 0.33 N 045060 500 84 억 274294 N N 0 N 00 N
7 20241121 110505 57 100.00 KOSDAQ 신저가 화학 N N N N N 2585 20 2 0.78 11799065 4578 27.29 2570 2585 2565 3330 1800 2565 2577.34 1.62 0 -1275 2638 2601 2583 2546 2528 2592 2537 85 765 500 1790 5 1 16941974 438 4.93 0.40 12 0.03 524.00 6519.00 3260 20231206 -20.71 2565 20241121 0.78 3255 -20.58 20240116 2565 0.78 20241121 3260 -20.71 20231206 2565 0.78 20241121 0.33 N 045060 500 84 억 274294 N N 0 N 00 N
8 20241121 100510 57 100.00 KOSDAQ 신저가 화학 N N N N N 2585 20 2 0.78 8872230 3444 20.53 2570 2585 2565 3330 1800 2565 2576.14 1.62 0 -824 2638 2601 2583 2546 2528 2592 2537 85 765 500 1790 5 1 16941974 438 4.93 0.40 12 0.02 524.00 6519.00 3260 20231206 -20.71 2565 20241121 0.78 3255 -20.58 20240116 2565 0.78 20241121 3260 -20.71 20231206 2565 0.78 20241121 0.33 N 045060 500 84 억 274294 N N 0 N 00 N
9 20241121 090508 57 100.00 KOSDAQ 화학 N N N N N 2575 10 2 0.39 1416105 551 3.28 2570 2585 2570 3330 1800 2565 2570.06 1.62 0 58 2638 2601 2583 2546 2528 2592 2537 85 765 500 1790 5 1 16941974 436 4.91 0.39 12 0.00 524.00 6519.00 3260 20231206 -21.01 2565 20241120 0.39 3255 -20.89 20240116 2565 0.39 20241120 3260 -21.01 20231206 2565 0.39 20241120 0.33 N 045060 500 84 억 274294 N N 0 N 00 N
10 20241120 160504 57 100.00 KOSDAQ 신저가 화학 N N N N N 2565 -5 5 -0.19 43269510 16770 39.54 2615 2620 2565 3340 1800 2570 2580.17 1.62 0 -737 2690 2630 2600 2540 2510 2615 2525 85 770 500 1790 5 1 16941974 435 4.90 0.39 12 0.10 524.00 6519.00 3260 20231206 -21.32 2565 20241120 0.00 3255 -21.20 20240116 2565 0.00 20241120 3260 -21.32 20231206 2565 0.00 20241120 0.31 N 045060 500 84 억 275016 N N 0 N 00 N
11 20241120 150512 57 100.00 KOSDAQ 화학 N N N N N 2585 15 2 0.58 23148975 8950 21.10 2615 2620 2580 3340 1800 2570 2586.48 1.62 0 -619 2690 2630 2600 2540 2510 2615 2525 85 770 500 1790 5 1 16941974 438 4.93 0.40 12 0.05 524.00 6519.00 3260 20231206 -20.71 2570 20241119 0.58 3255 -20.58 20240116 2570 0.58 20241119 3260 -20.71 20231206 2570 0.58 20241119 0.31 N 045060 500 84 억 275016 N N 0 N 00 N
12 20241120 140511 57 100.00 KOSDAQ 화학 N N N N N 2590 20 2 0.78 22210040 8587 20.25 2615 2620 2580 3340 1800 2570 2586.47 1.62 0 -521 2690 2630 2600 2540 2510 2615 2525 85 770 500 1790 5 1 16941974 439 4.94 0.40 12 0.05 524.00 6519.00 3260 20231206 -20.55 2570 20241119 0.78 3255 -20.43 20240116 2570 0.78 20241119 3260 -20.55 20231206 2570 0.78 20241119 0.31 N 045060 500 84 억 275016 N N 0 N 00 N