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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-10,5,-0.38,18314465,7022,71.72,2605,2620,2595,3385,1825,2605,2608.16,1.58,0,-1173,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,440,4.95,0.40,12,0.04,524.00,6519.00,3260,20231206,-20.40,2565,20241120,1.17,3255,-20.28,20240116,2565,1.17,20241120,3260,-20.40,20231206,2565,1.17,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N
20241128,150543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,5,2,0.19,15260755,5846,59.71,2605,2620,2595,3385,1825,2605,2610.46,1.58,0,-1117,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,442,4.98,0.40,12,0.03,524.00,6519.00,3260,20231206,-19.94,2565,20241120,1.75,3255,-19.82,20240116,2565,1.75,20241120,3260,-19.94,20231206,2565,1.75,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N
20241128,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,15,2,0.58,6654420,2550,26.04,2605,2620,2595,3385,1825,2605,2609.58,1.58,0,-643,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,444,5.00,0.40,12,0.02,524.00,6519.00,3260,20231206,-19.63,2565,20241120,2.14,3255,-19.51,20240116,2565,2.14,20241120,3260,-19.63,20231206,2565,2.14,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N
20241128,130540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,15,2,0.58,5924560,2271,23.19,2605,2620,2595,3385,1825,2605,2608.79,1.58,0,-532,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,444,5.00,0.40,12,0.01,524.00,6519.00,3260,20231206,-19.63,2565,20241120,2.14,3255,-19.51,20240116,2565,2.14,20241120,3260,-19.63,20231206,2565,2.14,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N
20241128,120543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,15,2,0.58,5075000,1946,19.88,2605,2620,2595,3385,1825,2605,2607.91,1.58,0,-454,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,444,5.00,0.40,12,0.01,524.00,6519.00,3260,20231206,-19.63,2565,20241120,2.14,3255,-19.51,20240116,2565,2.14,20241120,3260,-19.63,20231206,2565,2.14,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N
20241128,110545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,10,2,0.38,4060045,1558,15.91,2605,2615,2595,3385,1825,2605,2605.93,1.58,0,-351,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,443,4.99,0.40,12,0.01,524.00,6519.00,3260,20231206,-19.79,2565,20241120,1.95,3255,-19.66,20240116,2565,1.95,20241120,3260,-19.79,20231206,2565,1.95,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N
20241128,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-5,5,-0.19,3179555,1221,12.47,2605,2615,2595,3385,1825,2605,2604.06,1.58,0,-347,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,440,4.96,0.40,12,0.01,524.00,6519.00,3260,20231206,-20.25,2565,20241120,1.36,3255,-20.12,20240116,2565,1.36,20241120,3260,-20.25,20231206,2565,1.36,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N
20241128,090540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-10,5,-0.38,249310,96,0.98,2605,2605,2595,3385,1825,2605,2596.98,1.58,0,-2,2645,2625,2605,2585,2565,2635,2595,85,780,500,1820,5,1,16941974,440,4.95,0.40,12,0.00,524.00,6519.00,3260,20231206,-20.40,2565,20241120,1.17,3255,-20.28,20240116,2565,1.17,20241120,3260,-20.40,20231206,2565,1.17,20241120,0.34,N,045060,500,84 억,,267672,N,N,0,N,00,N
20241127,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,10,2,0.39,25568750,9791,76.11,2600,2625,2585,3370,1820,2595,2611.45,1.59,0,-1414,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,441,4.97,0.40,12,0.06,524.00,6519.00,3260,20231206,-20.09,2565,20241120,1.56,3255,-19.97,20240116,2565,1.56,20241120,3260,-20.09,20231206,2565,1.56,20241120,0.33,N,045060,500,84 억,,269071,N,N,0,N,00,N
20241127,150537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,10,2,0.39,25357790,9710,75.48,2600,2625,2585,3370,1820,2595,2611.51,1.59,0,-1336,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,441,4.97,0.40,12,0.06,524.00,6519.00,3260,20231206,-20.09,2565,20241120,1.56,3255,-19.97,20240116,2565,1.56,20241120,3260,-20.09,20231206,2565,1.56,20241120,0.33,N,045060,500,84 억,,269071,N,N,0,N,00,N
20241127,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,15,2,0.58,24218020,9273,72.08,2600,2625,2585,3370,1820,2595,2611.67,1.59,0,-1204,2628,2611,2603,2586,2578,2607,2582,85,775,500,1810,5,1,16941974,442,4.98,0.40,12,0.05,524.00,6519.00,3260,20231206,-19.94,2565,20241120,1.75,3255,-19.82,20240116,2565,1.75,20241120,3260,-19.94,20231206,2565,1.75,20241120,0.33,N,045060,500,84 억,,269071,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 20241128 160534 57 100.00 KOSDAQ 화학 N N N N N 2595 -10 5 -0.38 18314465 7022 71.72 2605 2620 2595 3385 1825 2605 2608.16 1.58 0 -1173 2645 2625 2605 2585 2565 2635 2595 85 780 500 1820 5 1 16941974 440 4.95 0.40 12 0.04 524.00 6519.00 3260 20231206 -20.40 2565 20241120 1.17 3255 -20.28 20240116 2565 1.17 20241120 3260 -20.40 20231206 2565 1.17 20241120 0.34 N 045060 500 84 억 267672 N N 0 N 00 N
3 20241128 150543 57 100.00 KOSDAQ 화학 N N N N N 2610 5 2 0.19 15260755 5846 59.71 2605 2620 2595 3385 1825 2605 2610.46 1.58 0 -1117 2645 2625 2605 2585 2565 2635 2595 85 780 500 1820 5 1 16941974 442 4.98 0.40 12 0.03 524.00 6519.00 3260 20231206 -19.94 2565 20241120 1.75 3255 -19.82 20240116 2565 1.75 20241120 3260 -19.94 20231206 2565 1.75 20241120 0.34 N 045060 500 84 억 267672 N N 0 N 00 N
4 20241128 140542 57 100.00 KOSDAQ 화학 N N N N N 2620 15 2 0.58 6654420 2550 26.04 2605 2620 2595 3385 1825 2605 2609.58 1.58 0 -643 2645 2625 2605 2585 2565 2635 2595 85 780 500 1820 5 1 16941974 444 5.00 0.40 12 0.02 524.00 6519.00 3260 20231206 -19.63 2565 20241120 2.14 3255 -19.51 20240116 2565 2.14 20241120 3260 -19.63 20231206 2565 2.14 20241120 0.34 N 045060 500 84 억 267672 N N 0 N 00 N
5 20241128 130540 57 100.00 KOSDAQ 화학 N N N N N 2620 15 2 0.58 5924560 2271 23.19 2605 2620 2595 3385 1825 2605 2608.79 1.58 0 -532 2645 2625 2605 2585 2565 2635 2595 85 780 500 1820 5 1 16941974 444 5.00 0.40 12 0.01 524.00 6519.00 3260 20231206 -19.63 2565 20241120 2.14 3255 -19.51 20240116 2565 2.14 20241120 3260 -19.63 20231206 2565 2.14 20241120 0.34 N 045060 500 84 억 267672 N N 0 N 00 N
6 20241128 120543 57 100.00 KOSDAQ 화학 N N N N N 2620 15 2 0.58 5075000 1946 19.88 2605 2620 2595 3385 1825 2605 2607.91 1.58 0 -454 2645 2625 2605 2585 2565 2635 2595 85 780 500 1820 5 1 16941974 444 5.00 0.40 12 0.01 524.00 6519.00 3260 20231206 -19.63 2565 20241120 2.14 3255 -19.51 20240116 2565 2.14 20241120 3260 -19.63 20231206 2565 2.14 20241120 0.34 N 045060 500 84 억 267672 N N 0 N 00 N
7 20241128 110545 57 100.00 KOSDAQ 화학 N N N N N 2615 10 2 0.38 4060045 1558 15.91 2605 2615 2595 3385 1825 2605 2605.93 1.58 0 -351 2645 2625 2605 2585 2565 2635 2595 85 780 500 1820 5 1 16941974 443 4.99 0.40 12 0.01 524.00 6519.00 3260 20231206 -19.79 2565 20241120 1.95 3255 -19.66 20240116 2565 1.95 20241120 3260 -19.79 20231206 2565 1.95 20241120 0.34 N 045060 500 84 억 267672 N N 0 N 00 N
8 20241128 100542 57 100.00 KOSDAQ 화학 N N N N N 2600 -5 5 -0.19 3179555 1221 12.47 2605 2615 2595 3385 1825 2605 2604.06 1.58 0 -347 2645 2625 2605 2585 2565 2635 2595 85 780 500 1820 5 1 16941974 440 4.96 0.40 12 0.01 524.00 6519.00 3260 20231206 -20.25 2565 20241120 1.36 3255 -20.12 20240116 2565 1.36 20241120 3260 -20.25 20231206 2565 1.36 20241120 0.34 N 045060 500 84 억 267672 N N 0 N 00 N
9 20241128 090540 57 100.00 KOSDAQ 화학 N N N N N 2595 -10 5 -0.38 249310 96 0.98 2605 2605 2595 3385 1825 2605 2596.98 1.58 0 -2 2645 2625 2605 2585 2565 2635 2595 85 780 500 1820 5 1 16941974 440 4.95 0.40 12 0.00 524.00 6519.00 3260 20231206 -20.40 2565 20241120 1.17 3255 -20.28 20240116 2565 1.17 20241120 3260 -20.40 20231206 2565 1.17 20241120 0.34 N 045060 500 84 억 267672 N N 0 N 00 N
10 20241127 160528 57 100.00 KOSDAQ 화학 N N N N N 2605 10 2 0.39 25568750 9791 76.11 2600 2625 2585 3370 1820 2595 2611.45 1.59 0 -1414 2628 2611 2603 2586 2578 2607 2582 85 775 500 1810 5 1 16941974 441 4.97 0.40 12 0.06 524.00 6519.00 3260 20231206 -20.09 2565 20241120 1.56 3255 -19.97 20240116 2565 1.56 20241120 3260 -20.09 20231206 2565 1.56 20241120 0.33 N 045060 500 84 억 269071 N N 0 N 00 N
11 20241127 150537 57 100.00 KOSDAQ 화학 N N N N N 2605 10 2 0.39 25357790 9710 75.48 2600 2625 2585 3370 1820 2595 2611.51 1.59 0 -1336 2628 2611 2603 2586 2578 2607 2582 85 775 500 1810 5 1 16941974 441 4.97 0.40 12 0.06 524.00 6519.00 3260 20231206 -20.09 2565 20241120 1.56 3255 -19.97 20240116 2565 1.56 20241120 3260 -20.09 20231206 2565 1.56 20241120 0.33 N 045060 500 84 억 269071 N N 0 N 00 N
12 20241127 140537 57 100.00 KOSDAQ 화학 N N N N N 2610 15 2 0.58 24218020 9273 72.08 2600 2625 2585 3370 1820 2595 2611.67 1.59 0 -1204 2628 2611 2603 2586 2578 2607 2582 85 775 500 1810 5 1 16941974 442 4.98 0.40 12 0.05 524.00 6519.00 3260 20231206 -19.94 2565 20241120 1.75 3255 -19.82 20240116 2565 1.75 20241120 3260 -19.94 20231206 2565 1.75 20241120 0.33 N 045060 500 84 억 269071 N N 0 N 00 N