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
033540/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
20241118,160404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1531,110,2,7.74,1112383539,739831,33.69,1453,1560,1400,1847,995,1421,1503.52,0.79,0,193234,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,578,-3.79,0.57,12,1.96,-404.00,2694.00,4697,20240102,-67.40,1240,20241113,23.47,4697,-67.40,20240102,1240,23.47,20241113,3465,-55.82,20240227,933,64.09,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N
20241118,150406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1532,111,2,7.81,1050703280,699654,31.86,1453,1560,1400,1847,995,1421,1501.75,0.79,0,187233,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,578,-3.79,0.57,12,1.85,-404.00,2694.00,4697,20240102,-67.38,1240,20241113,23.55,4697,-67.38,20240102,1240,23.55,20241113,3465,-55.79,20240227,933,64.20,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N
20241118,140407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1519,98,2,6.90,926089932,618094,28.15,1453,1560,1400,1847,995,1421,1498.30,0.79,0,160705,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,573,-3.76,0.56,12,1.64,-404.00,2694.00,4697,20240102,-67.66,1240,20241113,22.50,4697,-67.66,20240102,1240,22.50,20241113,3465,-56.16,20240227,933,62.81,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N
20241118,130405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,104,2,7.32,783529739,524368,23.88,1453,1560,1400,1847,995,1421,1494.24,0.79,0,124101,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,576,-3.77,0.57,12,1.39,-404.00,2694.00,4697,20240102,-67.53,1240,20241113,22.98,4697,-67.53,20240102,1240,22.98,20241113,3465,-55.99,20240227,933,63.45,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N
20241118,120408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,84,2,5.91,719049042,481591,21.93,1453,1560,1400,1847,995,1421,1493.07,0.79,0,120325,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,568,-3.73,0.56,12,1.28,-404.00,2694.00,4697,20240102,-67.96,1240,20241113,21.37,4697,-67.96,20240102,1240,21.37,20241113,3465,-56.57,20240227,933,61.31,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N
20241118,110407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1488,67,2,4.71,656347057,439698,20.02,1453,1560,1400,1847,995,1421,1492.72,0.79,0,95416,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,562,-3.68,0.55,12,1.16,-404.00,2694.00,4697,20240102,-68.32,1240,20241113,20.00,4697,-68.32,20240102,1240,20.00,20241113,3465,-57.06,20240227,933,59.49,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N
20241118,100405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1533,112,2,7.88,553566960,371599,16.92,1453,1560,1400,1847,995,1421,1489.69,0.79,0,66932,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,579,-3.79,0.57,12,0.98,-404.00,2694.00,4697,20240102,-67.36,1240,20241113,23.63,4697,-67.36,20240102,1240,23.63,20241113,3465,-55.76,20240227,933,64.31,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N
20241118,090403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1416,-5,5,-0.35,20082244,14070,0.64,1453,1453,1403,1847,995,1421,1427.31,0.79,0,-3518,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,535,-3.50,0.53,12,0.04,-404.00,2694.00,4697,20240102,-69.85,1240,20241113,14.19,4697,-69.85,20240102,1240,14.19,20241113,3465,-59.13,20240227,933,51.77,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N
20241115,160415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1421,91,2,6.84,3125433035,2191477,890.50,1317,1516,1306,1729,931,1330,1426.18,0.89,0,-38492,1375,1352,1327,1304,1279,1364,1316,189,399,500,790,1,1,37751063,536,-3.52,0.53,12,5.81,-404.00,2694.00,4697,20240102,-69.75,1240,20241113,14.60,4697,-69.75,20240102,1240,14.60,20241113,3465,-58.99,20240227,872,62.96,20231115,1.00,N,033540,500,188 억,,336132,N,N,0,N,00,N
20241115,150425,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1405,75,2,5.64,3041371529,2131428,866.10,1317,1516,1306,1729,931,1330,1426.92,0.89,0,-58447,1375,1352,1327,1304,1279,1364,1316,189,399,500,790,1,1,37751063,530,-3.48,0.52,12,5.65,-404.00,2694.00,4697,20240102,-70.09,1240,20241113,13.31,4697,-70.09,20240102,1240,13.31,20241113,3465,-59.45,20240227,872,61.12,20231115,1.00,N,033540,500,188 억,,336132,N,N,0,N,00,N
20241115,140421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1420,90,2,6.77,2935531574,2056658,835.72,1317,1516,1306,1729,931,1330,1427.33,0.89,0,-90159,1375,1352,1327,1304,1279,1364,1316,189,399,500,790,1,1,37751063,536,-3.51,0.53,12,5.45,-404.00,2694.00,4697,20240102,-69.77,1240,20241113,14.52,4697,-69.77,20240102,1240,14.52,20241113,3465,-59.02,20240227,872,62.84,20231115,1.00,N,033540,500,188 억,,336132,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 160404 57 100.00 KOSDAQ 기계.장비 N N N N N 1531 110 2 7.74 1112383539 739831 33.69 1453 1560 1400 1847 995 1421 1503.52 0.79 0 193234 1624 1522 1414 1312 1204 1573 1363 189 426 500 850 1 1 37751063 578 -3.79 0.57 12 1.96 -404.00 2694.00 4697 20240102 -67.40 1240 20241113 23.47 4697 -67.40 20240102 1240 23.47 20241113 3465 -55.82 20240227 933 64.09 20231222 0.99 N 033540 500 188 억 296704 N N 0 N 00 N
3 20241118 150406 57 100.00 KOSDAQ 기계.장비 N N N N N 1532 111 2 7.81 1050703280 699654 31.86 1453 1560 1400 1847 995 1421 1501.75 0.79 0 187233 1624 1522 1414 1312 1204 1573 1363 189 426 500 850 1 1 37751063 578 -3.79 0.57 12 1.85 -404.00 2694.00 4697 20240102 -67.38 1240 20241113 23.55 4697 -67.38 20240102 1240 23.55 20241113 3465 -55.79 20240227 933 64.20 20231222 0.99 N 033540 500 188 억 296704 N N 0 N 00 N
4 20241118 140407 57 100.00 KOSDAQ 기계.장비 N N N N N 1519 98 2 6.90 926089932 618094 28.15 1453 1560 1400 1847 995 1421 1498.30 0.79 0 160705 1624 1522 1414 1312 1204 1573 1363 189 426 500 850 1 1 37751063 573 -3.76 0.56 12 1.64 -404.00 2694.00 4697 20240102 -67.66 1240 20241113 22.50 4697 -67.66 20240102 1240 22.50 20241113 3465 -56.16 20240227 933 62.81 20231222 0.99 N 033540 500 188 억 296704 N N 0 N 00 N
5 20241118 130405 57 100.00 KOSDAQ 기계.장비 N N N N N 1525 104 2 7.32 783529739 524368 23.88 1453 1560 1400 1847 995 1421 1494.24 0.79 0 124101 1624 1522 1414 1312 1204 1573 1363 189 426 500 850 1 1 37751063 576 -3.77 0.57 12 1.39 -404.00 2694.00 4697 20240102 -67.53 1240 20241113 22.98 4697 -67.53 20240102 1240 22.98 20241113 3465 -55.99 20240227 933 63.45 20231222 0.99 N 033540 500 188 억 296704 N N 0 N 00 N
6 20241118 120408 57 100.00 KOSDAQ 기계.장비 N N N N N 1505 84 2 5.91 719049042 481591 21.93 1453 1560 1400 1847 995 1421 1493.07 0.79 0 120325 1624 1522 1414 1312 1204 1573 1363 189 426 500 850 1 1 37751063 568 -3.73 0.56 12 1.28 -404.00 2694.00 4697 20240102 -67.96 1240 20241113 21.37 4697 -67.96 20240102 1240 21.37 20241113 3465 -56.57 20240227 933 61.31 20231222 0.99 N 033540 500 188 억 296704 N N 0 N 00 N
7 20241118 110407 57 100.00 KOSDAQ 기계.장비 N N N N N 1488 67 2 4.71 656347057 439698 20.02 1453 1560 1400 1847 995 1421 1492.72 0.79 0 95416 1624 1522 1414 1312 1204 1573 1363 189 426 500 850 1 1 37751063 562 -3.68 0.55 12 1.16 -404.00 2694.00 4697 20240102 -68.32 1240 20241113 20.00 4697 -68.32 20240102 1240 20.00 20241113 3465 -57.06 20240227 933 59.49 20231222 0.99 N 033540 500 188 억 296704 N N 0 N 00 N
8 20241118 100405 57 100.00 KOSDAQ 기계.장비 N N N N N 1533 112 2 7.88 553566960 371599 16.92 1453 1560 1400 1847 995 1421 1489.69 0.79 0 66932 1624 1522 1414 1312 1204 1573 1363 189 426 500 850 1 1 37751063 579 -3.79 0.57 12 0.98 -404.00 2694.00 4697 20240102 -67.36 1240 20241113 23.63 4697 -67.36 20240102 1240 23.63 20241113 3465 -55.76 20240227 933 64.31 20231222 0.99 N 033540 500 188 억 296704 N N 0 N 00 N
9 20241118 090403 57 100.00 KOSDAQ 기계.장비 N N N N N 1416 -5 5 -0.35 20082244 14070 0.64 1453 1453 1403 1847 995 1421 1427.31 0.79 0 -3518 1624 1522 1414 1312 1204 1573 1363 189 426 500 850 1 1 37751063 535 -3.50 0.53 12 0.04 -404.00 2694.00 4697 20240102 -69.85 1240 20241113 14.19 4697 -69.85 20240102 1240 14.19 20241113 3465 -59.13 20240227 933 51.77 20231222 0.99 N 033540 500 188 억 296704 N N 0 N 00 N
10 20241115 160415 57 100.00 KOSDAQ 기계.장비 N N N N N 1421 91 2 6.84 3125433035 2191477 890.50 1317 1516 1306 1729 931 1330 1426.18 0.89 0 -38492 1375 1352 1327 1304 1279 1364 1316 189 399 500 790 1 1 37751063 536 -3.52 0.53 12 5.81 -404.00 2694.00 4697 20240102 -69.75 1240 20241113 14.60 4697 -69.75 20240102 1240 14.60 20241113 3465 -58.99 20240227 872 62.96 20231115 1.00 N 033540 500 188 억 336132 N N 0 N 00 N
11 20241115 150425 57 100.00 KOSDAQ 기계.장비 N N N N N 1405 75 2 5.64 3041371529 2131428 866.10 1317 1516 1306 1729 931 1330 1426.92 0.89 0 -58447 1375 1352 1327 1304 1279 1364 1316 189 399 500 790 1 1 37751063 530 -3.48 0.52 12 5.65 -404.00 2694.00 4697 20240102 -70.09 1240 20241113 13.31 4697 -70.09 20240102 1240 13.31 20241113 3465 -59.45 20240227 872 61.12 20231115 1.00 N 033540 500 188 억 336132 N N 0 N 00 N
12 20241115 140421 57 100.00 KOSDAQ 기계.장비 N N N N N 1420 90 2 6.77 2935531574 2056658 835.72 1317 1516 1306 1729 931 1330 1427.33 0.89 0 -90159 1375 1352 1327 1304 1279 1364 1316 189 399 500 790 1 1 37751063 536 -3.51 0.53 12 5.45 -404.00 2694.00 4697 20240102 -69.77 1240 20241113 14.52 4697 -69.77 20240102 1240 14.52 20241113 3465 -59.02 20240227 872 62.84 20231115 1.00 N 033540 500 188 억 336132 N N 0 N 00 N