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
033050/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
20241118,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-36,5,-3.89,67243055,75167,179.06,913,922,888,1202,648,925,894.58,0.22,0,-451,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,290,11.85,0.54,12,0.23,75.00,1635.00,1155,20231228,-23.03,698,20240805,27.36,1148,-22.56,20240102,698,27.36,20240805,1155,-23.03,20231228,698,27.36,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241118,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-35,5,-3.78,63029936,70432,167.78,913,922,888,1202,648,925,894.90,0.22,0,1319,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,290,11.87,0.54,12,0.22,75.00,1635.00,1155,20231228,-22.94,698,20240805,27.51,1148,-22.47,20240102,698,27.51,20240805,1155,-22.94,20231228,698,27.51,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241118,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-35,5,-3.78,61986524,69261,164.99,913,922,888,1202,648,925,894.97,0.22,0,1456,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,290,11.87,0.54,12,0.21,75.00,1635.00,1155,20231228,-22.94,698,20240805,27.51,1148,-22.47,20240102,698,27.51,20240805,1155,-22.94,20231228,698,27.51,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241118,130401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-35,5,-3.78,55468687,61936,147.54,913,922,890,1202,648,925,895.58,0.22,0,1977,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,290,11.87,0.54,12,0.19,75.00,1635.00,1155,20231228,-22.94,698,20240805,27.51,1148,-22.47,20240102,698,27.51,20240805,1155,-22.94,20231228,698,27.51,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241118,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-24,5,-2.59,27701797,30799,73.37,913,922,890,1202,648,925,899.44,0.22,0,1819,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,294,12.01,0.55,12,0.09,75.00,1635.00,1155,20231228,-21.99,698,20240805,29.08,1148,-21.52,20240102,698,29.08,20240805,1155,-21.99,20231228,698,29.08,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241118,110402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,-16,5,-1.73,11951864,13161,31.35,913,922,895,1202,648,925,908.13,0.22,0,1361,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,296,12.12,0.56,12,0.04,75.00,1635.00,1155,20231228,-21.30,698,20240805,30.23,1148,-20.82,20240102,698,30.23,20240805,1155,-21.30,20231228,698,30.23,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241118,100400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-15,5,-1.62,8181747,8998,21.44,913,922,895,1202,648,925,909.29,0.22,0,1361,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,296,12.13,0.56,12,0.03,75.00,1635.00,1155,20231228,-21.21,698,20240805,30.37,1148,-20.73,20240102,698,30.37,20240805,1155,-21.21,20231228,698,30.37,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241118,090358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-3,5,-0.32,2940782,3221,7.67,913,922,913,1202,648,925,913.00,0.22,0,1123,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,300,12.29,0.56,12,0.01,75.00,1635.00,1155,20231228,-20.17,698,20240805,32.09,1148,-19.69,20240102,698,32.09,20240805,1155,-20.17,20231228,698,32.09,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241115,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,925,-2,5,-0.22,37800712,41978,1831.50,892,927,880,1205,649,927,900.49,0.22,0,6558,946,936,919,909,892,928,901,326,278,1000,640,1,1,32579342,301,12.33,0.57,12,0.13,75.00,1635.00,1155,20231228,-19.91,698,20240805,32.52,1148,-19.43,20240102,698,32.52,20240805,1155,-19.91,20231228,698,32.52,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241115,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,-13,5,-1.40,35810007,39816,1737.17,892,927,880,1205,649,927,899.39,0.22,0,6918,946,936,919,909,892,928,901,326,278,1000,640,1,1,32579342,298,12.19,0.56,12,0.12,75.00,1635.00,1155,20231228,-20.87,698,20240805,30.95,1148,-20.38,20240102,698,30.95,20240805,1155,-20.87,20231228,698,30.95,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N
20241115,140416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-15,5,-1.62,25816013,28659,1250.39,892,927,880,1205,649,927,900.80,0.22,0,6915,946,936,919,909,892,928,901,326,278,1000,640,1,1,32579342,297,12.16,0.56,12,0.09,75.00,1635.00,1155,20231228,-21.04,698,20240805,30.66,1148,-20.56,20240102,698,30.66,20240805,1155,-21.04,20231228,698,30.66,20240805,0.17,N,033050,1000,325 억,,70068,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 160400 57 100.00 KOSDAQ 화학 N N N N N 889 -36 5 -3.89 67243055 75167 179.06 913 922 888 1202 648 925 894.58 0.22 0 -451 957 940 910 893 863 949 902 326 277 1000 640 1 1 32579342 290 11.85 0.54 12 0.23 75.00 1635.00 1155 20231228 -23.03 698 20240805 27.36 1148 -22.56 20240102 698 27.36 20240805 1155 -23.03 20231228 698 27.36 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
3 20241118 150402 57 100.00 KOSDAQ 화학 N N N N N 890 -35 5 -3.78 63029936 70432 167.78 913 922 888 1202 648 925 894.90 0.22 0 1319 957 940 910 893 863 949 902 326 277 1000 640 1 1 32579342 290 11.87 0.54 12 0.22 75.00 1635.00 1155 20231228 -22.94 698 20240805 27.51 1148 -22.47 20240102 698 27.51 20240805 1155 -22.94 20231228 698 27.51 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
4 20241118 140403 57 100.00 KOSDAQ 화학 N N N N N 890 -35 5 -3.78 61986524 69261 164.99 913 922 888 1202 648 925 894.97 0.22 0 1456 957 940 910 893 863 949 902 326 277 1000 640 1 1 32579342 290 11.87 0.54 12 0.21 75.00 1635.00 1155 20231228 -22.94 698 20240805 27.51 1148 -22.47 20240102 698 27.51 20240805 1155 -22.94 20231228 698 27.51 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
5 20241118 130401 57 100.00 KOSDAQ 화학 N N N N N 890 -35 5 -3.78 55468687 61936 147.54 913 922 890 1202 648 925 895.58 0.22 0 1977 957 940 910 893 863 949 902 326 277 1000 640 1 1 32579342 290 11.87 0.54 12 0.19 75.00 1635.00 1155 20231228 -22.94 698 20240805 27.51 1148 -22.47 20240102 698 27.51 20240805 1155 -22.94 20231228 698 27.51 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
6 20241118 120404 57 100.00 KOSDAQ 화학 N N N N N 901 -24 5 -2.59 27701797 30799 73.37 913 922 890 1202 648 925 899.44 0.22 0 1819 957 940 910 893 863 949 902 326 277 1000 640 1 1 32579342 294 12.01 0.55 12 0.09 75.00 1635.00 1155 20231228 -21.99 698 20240805 29.08 1148 -21.52 20240102 698 29.08 20240805 1155 -21.99 20231228 698 29.08 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
7 20241118 110402 57 100.00 KOSDAQ 화학 N N N N N 909 -16 5 -1.73 11951864 13161 31.35 913 922 895 1202 648 925 908.13 0.22 0 1361 957 940 910 893 863 949 902 326 277 1000 640 1 1 32579342 296 12.12 0.56 12 0.04 75.00 1635.00 1155 20231228 -21.30 698 20240805 30.23 1148 -20.82 20240102 698 30.23 20240805 1155 -21.30 20231228 698 30.23 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
8 20241118 100400 57 100.00 KOSDAQ 화학 N N N N N 910 -15 5 -1.62 8181747 8998 21.44 913 922 895 1202 648 925 909.29 0.22 0 1361 957 940 910 893 863 949 902 326 277 1000 640 1 1 32579342 296 12.13 0.56 12 0.03 75.00 1635.00 1155 20231228 -21.21 698 20240805 30.37 1148 -20.73 20240102 698 30.37 20240805 1155 -21.21 20231228 698 30.37 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
9 20241118 090358 57 100.00 KOSDAQ 화학 N N N N N 922 -3 5 -0.32 2940782 3221 7.67 913 922 913 1202 648 925 913.00 0.22 0 1123 957 940 910 893 863 949 902 326 277 1000 640 1 1 32579342 300 12.29 0.56 12 0.01 75.00 1635.00 1155 20231228 -20.17 698 20240805 32.09 1148 -19.69 20240102 698 32.09 20240805 1155 -20.17 20231228 698 32.09 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
10 20241115 160410 57 100.00 KOSDAQ 화학 N N N N N 925 -2 5 -0.22 37800712 41978 1831.50 892 927 880 1205 649 927 900.49 0.22 0 6558 946 936 919 909 892 928 901 326 278 1000 640 1 1 32579342 301 12.33 0.57 12 0.13 75.00 1635.00 1155 20231228 -19.91 698 20240805 32.52 1148 -19.43 20240102 698 32.52 20240805 1155 -19.91 20231228 698 32.52 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
11 20241115 150420 57 100.00 KOSDAQ 화학 N N N N N 914 -13 5 -1.40 35810007 39816 1737.17 892 927 880 1205 649 927 899.39 0.22 0 6918 946 936 919 909 892 928 901 326 278 1000 640 1 1 32579342 298 12.19 0.56 12 0.12 75.00 1635.00 1155 20231228 -20.87 698 20240805 30.95 1148 -20.38 20240102 698 30.95 20240805 1155 -20.87 20231228 698 30.95 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N
12 20241115 140416 57 100.00 KOSDAQ 화학 N N N N N 912 -15 5 -1.62 25816013 28659 1250.39 892 927 880 1205 649 927 900.80 0.22 0 6915 946 936 919 909 892 928 901 326 278 1000 640 1 1 32579342 297 12.16 0.56 12 0.09 75.00 1635.00 1155 20231228 -21.04 698 20240805 30.66 1148 -20.56 20240102 698 30.66 20240805 1155 -21.04 20231228 698 30.66 20240805 0.17 N 033050 1000 325 억 70068 N N 0 N 00 N