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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033050/price/prices-20241201.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
20241210,160408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,757,25,2,3.42,58536197,77237,23.96,732,800,732,951,513,732,757.88,0.37,0,-5917,836,783,750,697,664,767,681,326,219,1000,510,1,1,32579342,247,10.09,0.46,12,0.24,75.00,1635.00,1155,20231228,-34.46,698,20240805,8.45,1148,-34.06,20240102,698,8.45,20240805,1155,-34.46,20231228,698,8.45,20240805,0.23,N,033050,1000,325 억,,121385,N,N,0,N,00,N
20241210,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,781,49,2,6.69,51798396,68538,21.26,732,800,732,951,513,732,755.76,0.37,0,-2922,836,783,750,697,664,767,681,326,219,1000,510,1,1,32579342,254,10.41,0.48,12,0.21,75.00,1635.00,1155,20231228,-32.38,698,20240805,11.89,1148,-31.97,20240102,698,11.89,20240805,1155,-32.38,20231228,698,11.89,20240805,0.23,N,033050,1000,325 억,,121385,N,N,0,N,00,N
20241210,140408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,770,38,2,5.19,49617326,65712,20.39,732,800,732,951,513,732,755.07,0.37,0,-3416,836,783,750,697,664,767,681,326,219,1000,510,1,1,32579342,251,10.27,0.47,12,0.20,75.00,1635.00,1155,20231228,-33.33,698,20240805,10.32,1148,-32.93,20240102,698,10.32,20240805,1155,-33.33,20231228,698,10.32,20240805,0.23,N,033050,1000,325 억,,121385,N,N,0,N,00,N
20241210,130407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,768,36,2,4.92,49356199,65369,20.28,732,800,732,951,513,732,755.04,0.37,0,-3426,836,783,750,697,664,767,681,326,219,1000,510,1,1,32579342,250,10.24,0.47,12,0.20,75.00,1635.00,1155,20231228,-33.51,698,20240805,10.03,1148,-33.10,20240102,698,10.03,20240805,1155,-33.51,20231228,698,10.03,20240805,0.23,N,033050,1000,325 억,,121385,N,N,0,N,00,N
20241210,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,796,64,2,8.74,38932179,51698,16.04,732,800,732,951,513,732,753.07,0.37,0,-6468,836,783,750,697,664,767,681,326,219,1000,510,1,1,32579342,259,10.61,0.49,12,0.16,75.00,1635.00,1155,20231228,-31.08,698,20240805,14.04,1148,-30.66,20240102,698,14.04,20240805,1155,-31.08,20231228,698,14.04,20240805,0.23,N,033050,1000,325 억,,121385,N,N,0,N,00,N
20241210,110407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,797,65,2,8.88,38064119,50607,15.70,732,797,732,951,513,732,752.15,0.37,0,-6365,836,783,750,697,664,767,681,326,219,1000,510,1,1,32579342,260,10.63,0.49,12,0.16,75.00,1635.00,1155,20231228,-31.00,698,20240805,14.18,1148,-30.57,20240102,698,14.18,20240805,1155,-31.00,20231228,698,14.18,20240805,0.23,N,033050,1000,325 억,,121385,N,N,0,N,00,N
20241210,100407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,759,27,2,3.69,30228350,40448,12.55,732,770,732,951,513,732,747.34,0.37,0,-5815,836,783,750,697,664,767,681,326,219,1000,510,1,1,32579342,247,10.12,0.46,12,0.12,75.00,1635.00,1155,20231228,-34.29,698,20240805,8.74,1148,-33.89,20240102,698,8.74,20240805,1155,-34.29,20231228,698,8.74,20240805,0.23,N,033050,1000,325 억,,121385,N,N,0,N,00,N
20241210,090410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,741,9,2,1.23,2423452,3309,1.03,732,741,732,951,513,732,732.38,0.37,0,0,836,783,750,697,664,767,681,326,219,1000,510,1,1,32579342,241,9.88,0.45,12,0.01,75.00,1635.00,1155,20231228,-35.84,698,20240805,6.16,1148,-35.45,20240102,698,6.16,20240805,1155,-35.84,20231228,698,6.16,20240805,0.23,N,033050,1000,325 억,,121385,N,N,0,N,00,N
20241209,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,732,-92,5,-11.17,237035286,322344,747.78,795,803,717,1071,577,824,735.35,0.22,0,51594,866,845,808,787,750,826,768,326,247,1000,570,1,1,32579342,238,9.76,0.45,12,0.99,75.00,1635.00,1155,20231228,-36.62,698,20240805,4.87,1148,-36.24,20240102,698,4.87,20240805,1155,-36.62,20231228,698,4.87,20240805,0.25,N,033050,1000,325 억,,70346,N,N,0,N,00,N
20241209,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,719,-105,5,-12.74,223170459,303223,703.42,795,803,717,1071,577,824,735.99,0.22,0,63696,866,845,808,787,750,826,768,326,247,1000,570,1,1,32579342,234,9.59,0.44,12,0.93,75.00,1635.00,1155,20231228,-37.75,698,20240805,3.01,1148,-37.37,20240102,698,3.01,20240805,1155,-37.75,20231228,698,3.01,20240805,0.25,N,033050,1000,325 억,,70346,N,N,0,N,00,N
20241209,140407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,720,-104,5,-12.62,202637400,274739,637.34,795,803,717,1071,577,824,737.56,0.22,0,64077,866,845,808,787,750,826,768,326,247,1000,570,1,1,32579342,235,9.60,0.44,12,0.84,75.00,1635.00,1155,20231228,-37.66,698,20240805,3.15,1148,-37.28,20240102,698,3.15,20240805,1155,-37.66,20231228,698,3.15,20240805,0.25,N,033050,1000,325 억,,70346,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 20241210 160408 57 100.00 KOSDAQ 화학 N N N N N 757 25 2 3.42 58536197 77237 23.96 732 800 732 951 513 732 757.88 0.37 0 -5917 836 783 750 697 664 767 681 326 219 1000 510 1 1 32579342 247 10.09 0.46 12 0.24 75.00 1635.00 1155 20231228 -34.46 698 20240805 8.45 1148 -34.06 20240102 698 8.45 20240805 1155 -34.46 20231228 698 8.45 20240805 0.23 N 033050 1000 325 억 121385 N N 0 N 00 N
3 20241210 150408 57 100.00 KOSDAQ 화학 N N N N N 781 49 2 6.69 51798396 68538 21.26 732 800 732 951 513 732 755.76 0.37 0 -2922 836 783 750 697 664 767 681 326 219 1000 510 1 1 32579342 254 10.41 0.48 12 0.21 75.00 1635.00 1155 20231228 -32.38 698 20240805 11.89 1148 -31.97 20240102 698 11.89 20240805 1155 -32.38 20231228 698 11.89 20240805 0.23 N 033050 1000 325 억 121385 N N 0 N 00 N
4 20241210 140408 57 100.00 KOSDAQ 화학 N N N N N 770 38 2 5.19 49617326 65712 20.39 732 800 732 951 513 732 755.07 0.37 0 -3416 836 783 750 697 664 767 681 326 219 1000 510 1 1 32579342 251 10.27 0.47 12 0.20 75.00 1635.00 1155 20231228 -33.33 698 20240805 10.32 1148 -32.93 20240102 698 10.32 20240805 1155 -33.33 20231228 698 10.32 20240805 0.23 N 033050 1000 325 억 121385 N N 0 N 00 N
5 20241210 130407 57 100.00 KOSDAQ 화학 N N N N N 768 36 2 4.92 49356199 65369 20.28 732 800 732 951 513 732 755.04 0.37 0 -3426 836 783 750 697 664 767 681 326 219 1000 510 1 1 32579342 250 10.24 0.47 12 0.20 75.00 1635.00 1155 20231228 -33.51 698 20240805 10.03 1148 -33.10 20240102 698 10.03 20240805 1155 -33.51 20231228 698 10.03 20240805 0.23 N 033050 1000 325 억 121385 N N 0 N 00 N
6 20241210 120408 57 100.00 KOSDAQ 화학 N N N N N 796 64 2 8.74 38932179 51698 16.04 732 800 732 951 513 732 753.07 0.37 0 -6468 836 783 750 697 664 767 681 326 219 1000 510 1 1 32579342 259 10.61 0.49 12 0.16 75.00 1635.00 1155 20231228 -31.08 698 20240805 14.04 1148 -30.66 20240102 698 14.04 20240805 1155 -31.08 20231228 698 14.04 20240805 0.23 N 033050 1000 325 억 121385 N N 0 N 00 N
7 20241210 110407 57 100.00 KOSDAQ 화학 N N N N N 797 65 2 8.88 38064119 50607 15.70 732 797 732 951 513 732 752.15 0.37 0 -6365 836 783 750 697 664 767 681 326 219 1000 510 1 1 32579342 260 10.63 0.49 12 0.16 75.00 1635.00 1155 20231228 -31.00 698 20240805 14.18 1148 -30.57 20240102 698 14.18 20240805 1155 -31.00 20231228 698 14.18 20240805 0.23 N 033050 1000 325 억 121385 N N 0 N 00 N
8 20241210 100407 57 100.00 KOSDAQ 화학 N N N N N 759 27 2 3.69 30228350 40448 12.55 732 770 732 951 513 732 747.34 0.37 0 -5815 836 783 750 697 664 767 681 326 219 1000 510 1 1 32579342 247 10.12 0.46 12 0.12 75.00 1635.00 1155 20231228 -34.29 698 20240805 8.74 1148 -33.89 20240102 698 8.74 20240805 1155 -34.29 20231228 698 8.74 20240805 0.23 N 033050 1000 325 억 121385 N N 0 N 00 N
9 20241210 090410 57 100.00 KOSDAQ 화학 N N N N N 741 9 2 1.23 2423452 3309 1.03 732 741 732 951 513 732 732.38 0.37 0 0 836 783 750 697 664 767 681 326 219 1000 510 1 1 32579342 241 9.88 0.45 12 0.01 75.00 1635.00 1155 20231228 -35.84 698 20240805 6.16 1148 -35.45 20240102 698 6.16 20240805 1155 -35.84 20231228 698 6.16 20240805 0.23 N 033050 1000 325 억 121385 N N 0 N 00 N
10 20241209 160406 57 100.00 KOSDAQ 화학 N N N N N 732 -92 5 -11.17 237035286 322344 747.78 795 803 717 1071 577 824 735.35 0.22 0 51594 866 845 808 787 750 826 768 326 247 1000 570 1 1 32579342 238 9.76 0.45 12 0.99 75.00 1635.00 1155 20231228 -36.62 698 20240805 4.87 1148 -36.24 20240102 698 4.87 20240805 1155 -36.62 20231228 698 4.87 20240805 0.25 N 033050 1000 325 억 70346 N N 0 N 00 N
11 20241209 150408 57 100.00 KOSDAQ 화학 N N N N N 719 -105 5 -12.74 223170459 303223 703.42 795 803 717 1071 577 824 735.99 0.22 0 63696 866 845 808 787 750 826 768 326 247 1000 570 1 1 32579342 234 9.59 0.44 12 0.93 75.00 1635.00 1155 20231228 -37.75 698 20240805 3.01 1148 -37.37 20240102 698 3.01 20240805 1155 -37.75 20231228 698 3.01 20240805 0.25 N 033050 1000 325 억 70346 N N 0 N 00 N
12 20241209 140407 57 100.00 KOSDAQ 화학 N N N N N 720 -104 5 -12.62 202637400 274739 637.34 795 803 717 1071 577 824 737.56 0.22 0 64077 866 845 808 787 750 826 768 326 247 1000 570 1 1 32579342 235 9.60 0.44 12 0.84 75.00 1635.00 1155 20231228 -37.66 698 20240805 3.15 1148 -37.28 20240102 698 3.15 20240805 1155 -37.66 20231228 698 3.15 20240805 0.25 N 033050 1000 325 억 70346 N N 0 N 00 N