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
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
20241128,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-5,5,-0.55,6095959,6778,66.93,900,900,896,1173,633,903,899.37,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,293,11.97,0.55,12,0.02,75.00,1635.00,1155,20231228,-22.25,698,20240805,28.65,1148,-21.78,20240102,698,28.65,20240805,1155,-22.25,20231228,698,28.65,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N
20241128,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-3,5,-0.33,4386167,4874,48.13,900,900,896,1173,633,903,899.91,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,293,12.00,0.55,12,0.01,75.00,1635.00,1155,20231228,-22.08,698,20240805,28.94,1148,-21.60,20240102,698,28.94,20240805,1155,-22.08,20231228,698,28.94,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N
20241128,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-6,5,-0.66,4305353,4784,47.24,900,900,897,1173,633,903,899.95,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,292,11.96,0.55,12,0.01,75.00,1635.00,1155,20231228,-22.34,698,20240805,28.51,1148,-21.86,20240102,698,28.51,20240805,1155,-22.34,20231228,698,28.51,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N
20241128,130439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-4,5,-0.44,4103980,4560,45.03,900,900,899,1173,633,903,900.00,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,293,11.99,0.55,12,0.01,75.00,1635.00,1155,20231228,-22.16,698,20240805,28.80,1148,-21.69,20240102,698,28.80,20240805,1155,-22.16,20231228,698,28.80,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N
20241128,120443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-3,5,-0.33,4098586,4554,44.97,900,900,899,1173,633,903,900.00,0.22,0,-8,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,293,12.00,0.55,12,0.01,75.00,1635.00,1155,20231228,-22.08,698,20240805,28.94,1148,-21.60,20240102,698,28.94,20240805,1155,-22.08,20231228,698,28.94,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N
20241128,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-3,5,-0.33,428386,476,4.70,900,900,899,1173,633,903,899.97,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,293,12.00,0.55,12,0.00,75.00,1635.00,1155,20231228,-22.08,698,20240805,28.94,1148,-21.60,20240102,698,28.94,20240805,1155,-22.08,20231228,698,28.94,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N
20241128,100442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-3,5,-0.33,333886,371,3.66,900,900,899,1173,633,903,899.96,0.22,0,-14,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,293,12.00,0.55,12,0.00,75.00,1635.00,1155,20231228,-22.08,698,20240805,28.94,1148,-21.60,20240102,698,28.94,20240805,1155,-22.08,20231228,698,28.94,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N
20241128,090440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,0,3,0.00,0,0,0.00,0,0,0,1173,633,903,0.00,0.22,0,0,915,908,900,893,885,905,890,326,270,1000,630,1,1,32579342,294,12.04,0.55,12,0.00,75.00,1635.00,1155,20231228,-21.82,698,20240805,29.37,1148,-21.34,20240102,698,29.37,20240805,1155,-21.82,20231228,698,29.37,20240805,0.19,N,033050,1000,325 억,,70372,N,N,0,N,00,N
20241127,160430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-4,5,-0.44,9094654,10127,38.03,907,907,892,1179,635,907,898.06,0.22,0,-408,915,910,903,898,891,907,895,326,272,1000,630,1,1,32579342,294,12.04,0.55,12,0.03,75.00,1635.00,1155,20231228,-21.82,698,20240805,29.37,1148,-21.34,20240102,698,29.37,20240805,1155,-21.82,20231228,698,29.37,20240805,0.19,N,033050,1000,325 억,,70380,N,N,0,N,00,N
20241127,150437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-6,5,-0.66,8639546,9623,36.14,907,907,892,1179,635,907,897.80,0.22,0,-268,915,910,903,898,891,907,895,326,272,1000,630,1,1,32579342,294,12.01,0.55,12,0.03,75.00,1635.00,1155,20231228,-21.99,698,20240805,29.08,1148,-21.52,20240102,698,29.08,20240805,1155,-21.99,20231228,698,29.08,20240805,0.19,N,033050,1000,325 억,,70380,N,N,0,N,00,N
20241127,140437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,-7,5,-0.77,5237946,5822,21.86,907,907,897,1179,635,907,899.68,0.22,0,-307,915,910,903,898,891,907,895,326,272,1000,630,1,1,32579342,293,12.00,0.55,12,0.02,75.00,1635.00,1155,20231228,-22.08,698,20240805,28.94,1148,-21.60,20240102,698,28.94,20240805,1155,-22.08,20231228,698,28.94,20240805,0.19,N,033050,1000,325 억,,70380,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 160434 57 100.00 KOSDAQ 화학 N N N N N 898 -5 5 -0.55 6095959 6778 66.93 900 900 896 1173 633 903 899.37 0.22 0 -14 915 908 900 893 885 905 890 326 270 1000 630 1 1 32579342 293 11.97 0.55 12 0.02 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 0.19 N 033050 1000 325 억 70372 N N 0 N 00 N
3 20241128 150441 57 100.00 KOSDAQ 화학 N N N N N 900 -3 5 -0.33 4386167 4874 48.13 900 900 896 1173 633 903 899.91 0.22 0 -14 915 908 900 893 885 905 890 326 270 1000 630 1 1 32579342 293 12.00 0.55 12 0.01 75.00 1635.00 1155 20231228 -22.08 698 20240805 28.94 1148 -21.60 20240102 698 28.94 20240805 1155 -22.08 20231228 698 28.94 20240805 0.19 N 033050 1000 325 억 70372 N N 0 N 00 N
4 20241128 140443 57 100.00 KOSDAQ 화학 N N N N N 897 -6 5 -0.66 4305353 4784 47.24 900 900 897 1173 633 903 899.95 0.22 0 -14 915 908 900 893 885 905 890 326 270 1000 630 1 1 32579342 292 11.96 0.55 12 0.01 75.00 1635.00 1155 20231228 -22.34 698 20240805 28.51 1148 -21.86 20240102 698 28.51 20240805 1155 -22.34 20231228 698 28.51 20240805 0.19 N 033050 1000 325 억 70372 N N 0 N 00 N
5 20241128 130439 57 100.00 KOSDAQ 화학 N N N N N 899 -4 5 -0.44 4103980 4560 45.03 900 900 899 1173 633 903 900.00 0.22 0 -14 915 908 900 893 885 905 890 326 270 1000 630 1 1 32579342 293 11.99 0.55 12 0.01 75.00 1635.00 1155 20231228 -22.16 698 20240805 28.80 1148 -21.69 20240102 698 28.80 20240805 1155 -22.16 20231228 698 28.80 20240805 0.19 N 033050 1000 325 억 70372 N N 0 N 00 N
6 20241128 120443 57 100.00 KOSDAQ 화학 N N N N N 900 -3 5 -0.33 4098586 4554 44.97 900 900 899 1173 633 903 900.00 0.22 0 -8 915 908 900 893 885 905 890 326 270 1000 630 1 1 32579342 293 12.00 0.55 12 0.01 75.00 1635.00 1155 20231228 -22.08 698 20240805 28.94 1148 -21.60 20240102 698 28.94 20240805 1155 -22.08 20231228 698 28.94 20240805 0.19 N 033050 1000 325 억 70372 N N 0 N 00 N
7 20241128 110445 57 100.00 KOSDAQ 화학 N N N N N 900 -3 5 -0.33 428386 476 4.70 900 900 899 1173 633 903 899.97 0.22 0 -14 915 908 900 893 885 905 890 326 270 1000 630 1 1 32579342 293 12.00 0.55 12 0.00 75.00 1635.00 1155 20231228 -22.08 698 20240805 28.94 1148 -21.60 20240102 698 28.94 20240805 1155 -22.08 20231228 698 28.94 20240805 0.19 N 033050 1000 325 억 70372 N N 0 N 00 N
8 20241128 100442 57 100.00 KOSDAQ 화학 N N N N N 900 -3 5 -0.33 333886 371 3.66 900 900 899 1173 633 903 899.96 0.22 0 -14 915 908 900 893 885 905 890 326 270 1000 630 1 1 32579342 293 12.00 0.55 12 0.00 75.00 1635.00 1155 20231228 -22.08 698 20240805 28.94 1148 -21.60 20240102 698 28.94 20240805 1155 -22.08 20231228 698 28.94 20240805 0.19 N 033050 1000 325 억 70372 N N 0 N 00 N
9 20241128 090440 57 100.00 KOSDAQ 화학 N N N N N 903 0 3 0.00 0 0 0.00 0 0 0 1173 633 903 0.00 0.22 0 0 915 908 900 893 885 905 890 326 270 1000 630 1 1 32579342 294 12.04 0.55 12 0.00 75.00 1635.00 1155 20231228 -21.82 698 20240805 29.37 1148 -21.34 20240102 698 29.37 20240805 1155 -21.82 20231228 698 29.37 20240805 0.19 N 033050 1000 325 억 70372 N N 0 N 00 N
10 20241127 160430 57 100.00 KOSDAQ 화학 N N N N N 903 -4 5 -0.44 9094654 10127 38.03 907 907 892 1179 635 907 898.06 0.22 0 -408 915 910 903 898 891 907 895 326 272 1000 630 1 1 32579342 294 12.04 0.55 12 0.03 75.00 1635.00 1155 20231228 -21.82 698 20240805 29.37 1148 -21.34 20240102 698 29.37 20240805 1155 -21.82 20231228 698 29.37 20240805 0.19 N 033050 1000 325 억 70380 N N 0 N 00 N
11 20241127 150437 57 100.00 KOSDAQ 화학 N N N N N 901 -6 5 -0.66 8639546 9623 36.14 907 907 892 1179 635 907 897.80 0.22 0 -268 915 910 903 898 891 907 895 326 272 1000 630 1 1 32579342 294 12.01 0.55 12 0.03 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 0.19 N 033050 1000 325 억 70380 N N 0 N 00 N
12 20241127 140437 57 100.00 KOSDAQ 화학 N N N N N 900 -7 5 -0.77 5237946 5822 21.86 907 907 897 1179 635 907 899.68 0.22 0 -307 915 910 903 898 891 907 895 326 272 1000 630 1 1 32579342 293 12.00 0.55 12 0.02 75.00 1635.00 1155 20231228 -22.08 698 20240805 28.94 1148 -21.60 20240102 698 28.94 20240805 1155 -22.08 20231228 698 28.94 20240805 0.19 N 033050 1000 325 억 70380 N N 0 N 00 N