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
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
20241121,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-25,5,-2.72,16055584,17972,161.21,907,918,891,1193,643,918,893.37,0.22,0,-61,940,929,909,898,878,919,888,326,275,1000,640,1,1,32579342,291,11.91,0.55,12,0.06,75.00,1635.00,1155,20231228,-22.68,698,20240805,27.94,1148,-22.21,20240102,698,27.94,20240805,1155,-22.68,20231228,698,27.94,20240805,0.17,N,033050,1000,325 억,,70395,N,N,0,N,00,N
20241121,150417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-26,5,-2.83,14648630,16400,147.11,907,918,891,1193,643,918,893.21,0.22,0,66,940,929,909,898,878,919,888,326,275,1000,640,1,1,32579342,291,11.89,0.55,12,0.05,75.00,1635.00,1155,20231228,-22.77,698,20240805,27.79,1148,-22.30,20240102,698,27.79,20240805,1155,-22.77,20231228,698,27.79,20240805,0.17,N,033050,1000,325 억,,70395,N,N,0,N,00,N
20241121,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-26,5,-2.83,14648630,16400,147.11,907,918,891,1193,643,918,893.21,0.22,0,66,940,929,909,898,878,919,888,326,275,1000,640,1,1,32579342,291,11.89,0.55,12,0.05,75.00,1635.00,1155,20231228,-22.77,698,20240805,27.79,1148,-22.30,20240102,698,27.79,20240805,1155,-22.77,20231228,698,27.79,20240805,0.17,N,033050,1000,325 억,,70395,N,N,0,N,00,N
20241121,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-25,5,-2.72,9032881,10105,90.64,907,918,891,1193,643,918,893.90,0.22,0,66,940,929,909,898,878,919,888,326,275,1000,640,1,1,32579342,291,11.91,0.55,12,0.03,75.00,1635.00,1155,20231228,-22.68,698,20240805,27.94,1148,-22.21,20240102,698,27.94,20240805,1155,-22.68,20231228,698,27.94,20240805,0.17,N,033050,1000,325 억,,70395,N,N,0,N,00,N
20241121,120413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-20,5,-2.18,1445528,1604,14.39,907,918,891,1193,643,918,901.20,0.22,0,-68,940,929,909,898,878,919,888,326,275,1000,640,1,1,32579342,293,11.97,0.55,12,0.00,75.00,1635.00,1155,20231228,-22.25,698,20240805,28.65,1148,-21.78,20240102,698,28.65,20240805,1155,-22.25,20231228,698,28.65,20240805,0.17,N,033050,1000,325 억,,70395,N,N,0,N,00,N
20241121,110412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-2,5,-0.22,714531,790,7.09,907,918,891,1193,643,918,904.47,0.22,0,-68,940,929,909,898,878,919,888,326,275,1000,640,1,1,32579342,298,12.21,0.56,12,0.00,75.00,1635.00,1155,20231228,-20.69,698,20240805,31.23,1148,-20.21,20240102,698,31.23,20240805,1155,-20.69,20231228,698,31.23,20240805,0.17,N,033050,1000,325 억,,70395,N,N,0,N,00,N
20241121,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,0,3,0.00,221106,241,2.16,907,918,900,1193,643,918,917.45,0.22,0,-122,940,929,909,898,878,919,888,326,275,1000,640,1,1,32579342,299,12.24,0.56,12,0.00,75.00,1635.00,1155,20231228,-20.52,698,20240805,31.52,1148,-20.03,20240102,698,31.52,20240805,1155,-20.52,20231228,698,31.52,20240805,0.17,N,033050,1000,325 억,,70395,N,N,0,N,00,N
20241121,090414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,-11,5,-1.20,1814,2,0.02,907,907,907,1193,643,918,907.00,0.22,0,0,940,929,909,898,878,919,888,326,275,1000,640,1,1,32579342,295,12.09,0.55,12,0.00,75.00,1635.00,1155,20231228,-21.47,698,20240805,29.94,1148,-20.99,20240102,698,29.94,20240805,1155,-21.47,20231228,698,29.94,20240805,0.17,N,033050,1000,325 억,,70395,N,N,0,N,00,N
20241120,160411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,-2,5,-0.22,10140863,11148,35.92,920,920,889,1196,644,920,909.66,0.22,0,-18,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,299,12.24,0.56,12,0.03,75.00,1635.00,1155,20231228,-20.52,698,20240805,31.52,1148,-20.03,20240102,698,31.52,20240805,1155,-20.52,20231228,698,31.52,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N
20241120,150417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-18,5,-1.96,9134843,10049,32.38,920,920,889,1196,644,920,909.03,0.22,0,2,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,294,12.03,0.55,12,0.03,75.00,1635.00,1155,20231228,-21.90,698,20240805,29.23,1148,-21.43,20240102,698,29.23,20240805,1155,-21.90,20231228,698,29.23,20240805,0.17,N,033050,1000,325 억,,70413,N,N,0,N,00,N
20241120,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-18,5,-1.96,2747809,3023,9.74,920,920,889,1196,644,920,908.97,0.22,0,-7,944,932,908,896,872,938,902,326,276,1000,640,1,1,32579342,294,12.03,0.55,12,0.01,75.00,1635.00,1155,20231228,-21.90,698,20240805,29.23,1148,-21.43,20240102,698,29.23,20240805,1155,-21.90,20231228,698,29.23,20240805,0.17,N,033050,1000,325 억,,70413,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 160409 57 100.00 KOSDAQ 화학 N N N N N 893 -25 5 -2.72 16055584 17972 161.21 907 918 891 1193 643 918 893.37 0.22 0 -61 940 929 909 898 878 919 888 326 275 1000 640 1 1 32579342 291 11.91 0.55 12 0.06 75.00 1635.00 1155 20231228 -22.68 698 20240805 27.94 1148 -22.21 20240102 698 27.94 20240805 1155 -22.68 20231228 698 27.94 20240805 0.17 N 033050 1000 325 억 70395 N N 0 N 00 N
3 20241121 150417 57 100.00 KOSDAQ 화학 N N N N N 892 -26 5 -2.83 14648630 16400 147.11 907 918 891 1193 643 918 893.21 0.22 0 66 940 929 909 898 878 919 888 326 275 1000 640 1 1 32579342 291 11.89 0.55 12 0.05 75.00 1635.00 1155 20231228 -22.77 698 20240805 27.79 1148 -22.30 20240102 698 27.79 20240805 1155 -22.77 20231228 698 27.79 20240805 0.17 N 033050 1000 325 억 70395 N N 0 N 00 N
4 20241121 140417 57 100.00 KOSDAQ 화학 N N N N N 892 -26 5 -2.83 14648630 16400 147.11 907 918 891 1193 643 918 893.21 0.22 0 66 940 929 909 898 878 919 888 326 275 1000 640 1 1 32579342 291 11.89 0.55 12 0.05 75.00 1635.00 1155 20231228 -22.77 698 20240805 27.79 1148 -22.30 20240102 698 27.79 20240805 1155 -22.77 20231228 698 27.79 20240805 0.17 N 033050 1000 325 억 70395 N N 0 N 00 N
5 20241121 130413 57 100.00 KOSDAQ 화학 N N N N N 893 -25 5 -2.72 9032881 10105 90.64 907 918 891 1193 643 918 893.90 0.22 0 66 940 929 909 898 878 919 888 326 275 1000 640 1 1 32579342 291 11.91 0.55 12 0.03 75.00 1635.00 1155 20231228 -22.68 698 20240805 27.94 1148 -22.21 20240102 698 27.94 20240805 1155 -22.68 20231228 698 27.94 20240805 0.17 N 033050 1000 325 억 70395 N N 0 N 00 N
6 20241121 120413 57 100.00 KOSDAQ 화학 N N N N N 898 -20 5 -2.18 1445528 1604 14.39 907 918 891 1193 643 918 901.20 0.22 0 -68 940 929 909 898 878 919 888 326 275 1000 640 1 1 32579342 293 11.97 0.55 12 0.00 75.00 1635.00 1155 20231228 -22.25 698 20240805 28.65 1148 -21.78 20240102 698 28.65 20240805 1155 -22.25 20231228 698 28.65 20240805 0.17 N 033050 1000 325 억 70395 N N 0 N 00 N
7 20241121 110412 57 100.00 KOSDAQ 화학 N N N N N 916 -2 5 -0.22 714531 790 7.09 907 918 891 1193 643 918 904.47 0.22 0 -68 940 929 909 898 878 919 888 326 275 1000 640 1 1 32579342 298 12.21 0.56 12 0.00 75.00 1635.00 1155 20231228 -20.69 698 20240805 31.23 1148 -20.21 20240102 698 31.23 20240805 1155 -20.69 20231228 698 31.23 20240805 0.17 N 033050 1000 325 억 70395 N N 0 N 00 N
8 20241121 100416 57 100.00 KOSDAQ 화학 N N N N N 918 0 3 0.00 221106 241 2.16 907 918 900 1193 643 918 917.45 0.22 0 -122 940 929 909 898 878 919 888 326 275 1000 640 1 1 32579342 299 12.24 0.56 12 0.00 75.00 1635.00 1155 20231228 -20.52 698 20240805 31.52 1148 -20.03 20240102 698 31.52 20240805 1155 -20.52 20231228 698 31.52 20240805 0.17 N 033050 1000 325 억 70395 N N 0 N 00 N
9 20241121 090414 57 100.00 KOSDAQ 화학 N N N N N 907 -11 5 -1.20 1814 2 0.02 907 907 907 1193 643 918 907.00 0.22 0 0 940 929 909 898 878 919 888 326 275 1000 640 1 1 32579342 295 12.09 0.55 12 0.00 75.00 1635.00 1155 20231228 -21.47 698 20240805 29.94 1148 -20.99 20240102 698 29.94 20240805 1155 -21.47 20231228 698 29.94 20240805 0.17 N 033050 1000 325 억 70395 N N 0 N 00 N
10 20241120 160411 57 100.00 KOSDAQ 화학 N N N N N 918 -2 5 -0.22 10140863 11148 35.92 920 920 889 1196 644 920 909.66 0.22 0 -18 944 932 908 896 872 938 902 326 276 1000 640 1 1 32579342 299 12.24 0.56 12 0.03 75.00 1635.00 1155 20231228 -20.52 698 20240805 31.52 1148 -20.03 20240102 698 31.52 20240805 1155 -20.52 20231228 698 31.52 20240805 0.17 N 033050 1000 325 억 70413 N N 0 N 00 N
11 20241120 150417 57 100.00 KOSDAQ 화학 N N N N N 902 -18 5 -1.96 9134843 10049 32.38 920 920 889 1196 644 920 909.03 0.22 0 2 944 932 908 896 872 938 902 326 276 1000 640 1 1 32579342 294 12.03 0.55 12 0.03 75.00 1635.00 1155 20231228 -21.90 698 20240805 29.23 1148 -21.43 20240102 698 29.23 20240805 1155 -21.90 20231228 698 29.23 20240805 0.17 N 033050 1000 325 억 70413 N N 0 N 00 N
12 20241120 140417 57 100.00 KOSDAQ 화학 N N N N N 902 -18 5 -1.96 2747809 3023 9.74 920 920 889 1196 644 920 908.97 0.22 0 -7 944 932 908 896 872 938 902 326 276 1000 640 1 1 32579342 294 12.03 0.55 12 0.01 75.00 1635.00 1155 20231228 -21.90 698 20240805 29.23 1148 -21.43 20240102 698 29.23 20240805 1155 -21.90 20231228 698 29.23 20240805 0.17 N 033050 1000 325 억 70413 N N 0 N 00 N