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
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
20241121,160414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1585,50,2,3.26,888775809,559895,93.92,1540,1649,1495,1995,1075,1535,1587.40,1.27,0,56581,1682,1608,1569,1495,1456,1645,1532,189,460,500,920,1,1,37751063,598,-3.92,0.59,12,1.48,-404.00,2694.00,4697,20240102,-66.26,1240,20241113,27.82,4697,-66.26,20240102,1240,27.82,20241113,3465,-54.26,20240227,933,69.88,20231222,0.96,N,033540,500,188 억,,480777,N,N,0,N,00,N
20241121,150422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1578,43,2,2.80,860993411,542389,90.98,1540,1649,1495,1995,1075,1535,1587.41,1.27,0,59566,1682,1608,1569,1495,1456,1645,1532,189,460,500,920,1,1,37751063,596,-3.91,0.59,12,1.44,-404.00,2694.00,4697,20240102,-66.40,1240,20241113,27.26,4697,-66.40,20240102,1240,27.26,20241113,3465,-54.46,20240227,933,69.13,20231222,0.96,N,033540,500,188 억,,480777,N,N,0,N,00,N
20241121,140422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1562,27,2,1.76,792217180,498999,83.70,1540,1649,1495,1995,1075,1535,1587.61,1.27,0,55544,1682,1608,1569,1495,1456,1645,1532,189,460,500,920,1,1,37751063,590,-3.87,0.58,12,1.32,-404.00,2694.00,4697,20240102,-66.74,1240,20241113,25.97,4697,-66.74,20240102,1240,25.97,20241113,3465,-54.92,20240227,933,67.42,20231222,0.96,N,033540,500,188 억,,480777,N,N,0,N,00,N
20241121,130418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1577,42,2,2.74,741609256,466630,78.27,1540,1649,1495,1995,1075,1535,1589.29,1.27,0,52358,1682,1608,1569,1495,1456,1645,1532,189,460,500,920,1,1,37751063,595,-3.90,0.59,12,1.24,-404.00,2694.00,4697,20240102,-66.43,1240,20241113,27.18,4697,-66.43,20240102,1240,27.18,20241113,3465,-54.49,20240227,933,69.02,20231222,0.96,N,033540,500,188 억,,480777,N,N,0,N,00,N
20241121,120418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1595,60,2,3.91,693019373,435961,73.13,1540,1649,1495,1995,1075,1535,1589.64,1.27,0,61920,1682,1608,1569,1495,1456,1645,1532,189,460,500,920,1,1,37751063,602,-3.95,0.59,12,1.15,-404.00,2694.00,4697,20240102,-66.04,1240,20241113,28.63,4697,-66.04,20240102,1240,28.63,20241113,3465,-53.97,20240227,933,70.95,20231222,0.96,N,033540,500,188 억,,480777,N,N,0,N,00,N
20241121,110417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1602,67,2,4.36,633740037,399149,66.95,1540,1649,1495,1995,1075,1535,1587.73,1.27,0,68082,1682,1608,1569,1495,1456,1645,1532,189,460,500,920,1,1,37751063,605,-3.97,0.59,12,1.06,-404.00,2694.00,4697,20240102,-65.89,1240,20241113,29.19,4697,-65.89,20240102,1240,29.19,20241113,3465,-53.77,20240227,933,71.70,20231222,0.96,N,033540,500,188 억,,480777,N,N,0,N,00,N
20241121,100421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1554,19,2,1.24,207967863,136284,22.86,1540,1554,1495,1995,1075,1535,1525.99,1.27,0,-17318,1682,1608,1569,1495,1456,1645,1532,189,460,500,920,1,1,37751063,587,-3.85,0.58,12,0.36,-404.00,2694.00,4697,20240102,-66.92,1240,20241113,25.32,4697,-66.92,20240102,1240,25.32,20241113,3465,-55.15,20240227,933,66.56,20231222,0.96,N,033540,500,188 억,,480777,N,N,0,N,00,N
20241121,090419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,16,2,1.04,8766156,5688,0.95,1540,1551,1540,1995,1075,1535,1541.17,1.27,0,1213,1682,1608,1569,1495,1456,1645,1532,189,460,500,920,1,1,37751063,586,-3.84,0.58,12,0.02,-404.00,2694.00,4697,20240102,-66.98,1240,20241113,25.08,4697,-66.98,20240102,1240,25.08,20241113,3465,-55.24,20240227,933,66.24,20231222,0.96,N,033540,500,188 억,,480777,N,N,0,N,00,N
20241120,160416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1535,10,2,0.66,939075620,594501,87.87,1530,1643,1530,1982,1068,1525,1579.70,1.29,0,-5491,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,579,-3.80,0.57,12,1.57,-404.00,2694.00,4697,20240102,-67.32,1240,20241113,23.79,4697,-67.32,20240102,1240,23.79,20241113,3465,-55.70,20240227,933,64.52,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N
20241120,150422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1543,18,2,1.18,900695258,569546,84.18,1530,1643,1530,1982,1068,1525,1581.44,1.29,0,5294,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,582,-3.82,0.57,12,1.51,-404.00,2694.00,4697,20240102,-67.15,1240,20241113,24.44,4697,-67.15,20240102,1240,24.44,20241113,3465,-55.47,20240227,933,65.38,20231222,1.07,N,033540,500,188 억,,485930,N,N,0,N,00,N
20241120,140422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1550,25,2,1.64,833629092,526019,77.75,1530,1643,1530,1982,1068,1525,1584.81,1.29,0,14820,1666,1595,1560,1489,1454,1578,1472,189,457,500,910,1,1,37751063,585,-3.84,0.58,12,1.39,-404.00,2694.00,4697,20240102,-67.00,1240,20241113,25.00,4697,-67.00,20240102,1240,25.00,20241113,3465,-55.27,20240227,933,66.13,20231222,1.07,N,033540,500,188 억,,485930,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 160414 57 100.00 KOSDAQ 기계.장비 N N N N N 1585 50 2 3.26 888775809 559895 93.92 1540 1649 1495 1995 1075 1535 1587.40 1.27 0 56581 1682 1608 1569 1495 1456 1645 1532 189 460 500 920 1 1 37751063 598 -3.92 0.59 12 1.48 -404.00 2694.00 4697 20240102 -66.26 1240 20241113 27.82 4697 -66.26 20240102 1240 27.82 20241113 3465 -54.26 20240227 933 69.88 20231222 0.96 N 033540 500 188 억 480777 N N 0 N 00 N
3 20241121 150422 57 100.00 KOSDAQ 기계.장비 N N N N N 1578 43 2 2.80 860993411 542389 90.98 1540 1649 1495 1995 1075 1535 1587.41 1.27 0 59566 1682 1608 1569 1495 1456 1645 1532 189 460 500 920 1 1 37751063 596 -3.91 0.59 12 1.44 -404.00 2694.00 4697 20240102 -66.40 1240 20241113 27.26 4697 -66.40 20240102 1240 27.26 20241113 3465 -54.46 20240227 933 69.13 20231222 0.96 N 033540 500 188 억 480777 N N 0 N 00 N
4 20241121 140422 57 100.00 KOSDAQ 기계.장비 N N N N N 1562 27 2 1.76 792217180 498999 83.70 1540 1649 1495 1995 1075 1535 1587.61 1.27 0 55544 1682 1608 1569 1495 1456 1645 1532 189 460 500 920 1 1 37751063 590 -3.87 0.58 12 1.32 -404.00 2694.00 4697 20240102 -66.74 1240 20241113 25.97 4697 -66.74 20240102 1240 25.97 20241113 3465 -54.92 20240227 933 67.42 20231222 0.96 N 033540 500 188 억 480777 N N 0 N 00 N
5 20241121 130418 57 100.00 KOSDAQ 기계.장비 N N N N N 1577 42 2 2.74 741609256 466630 78.27 1540 1649 1495 1995 1075 1535 1589.29 1.27 0 52358 1682 1608 1569 1495 1456 1645 1532 189 460 500 920 1 1 37751063 595 -3.90 0.59 12 1.24 -404.00 2694.00 4697 20240102 -66.43 1240 20241113 27.18 4697 -66.43 20240102 1240 27.18 20241113 3465 -54.49 20240227 933 69.02 20231222 0.96 N 033540 500 188 억 480777 N N 0 N 00 N
6 20241121 120418 57 100.00 KOSDAQ 기계.장비 N N N N N 1595 60 2 3.91 693019373 435961 73.13 1540 1649 1495 1995 1075 1535 1589.64 1.27 0 61920 1682 1608 1569 1495 1456 1645 1532 189 460 500 920 1 1 37751063 602 -3.95 0.59 12 1.15 -404.00 2694.00 4697 20240102 -66.04 1240 20241113 28.63 4697 -66.04 20240102 1240 28.63 20241113 3465 -53.97 20240227 933 70.95 20231222 0.96 N 033540 500 188 억 480777 N N 0 N 00 N
7 20241121 110417 57 100.00 KOSDAQ 기계.장비 N N N N N 1602 67 2 4.36 633740037 399149 66.95 1540 1649 1495 1995 1075 1535 1587.73 1.27 0 68082 1682 1608 1569 1495 1456 1645 1532 189 460 500 920 1 1 37751063 605 -3.97 0.59 12 1.06 -404.00 2694.00 4697 20240102 -65.89 1240 20241113 29.19 4697 -65.89 20240102 1240 29.19 20241113 3465 -53.77 20240227 933 71.70 20231222 0.96 N 033540 500 188 억 480777 N N 0 N 00 N
8 20241121 100421 57 100.00 KOSDAQ 기계.장비 N N N N N 1554 19 2 1.24 207967863 136284 22.86 1540 1554 1495 1995 1075 1535 1525.99 1.27 0 -17318 1682 1608 1569 1495 1456 1645 1532 189 460 500 920 1 1 37751063 587 -3.85 0.58 12 0.36 -404.00 2694.00 4697 20240102 -66.92 1240 20241113 25.32 4697 -66.92 20240102 1240 25.32 20241113 3465 -55.15 20240227 933 66.56 20231222 0.96 N 033540 500 188 억 480777 N N 0 N 00 N
9 20241121 090419 57 100.00 KOSDAQ 기계.장비 N N N N N 1551 16 2 1.04 8766156 5688 0.95 1540 1551 1540 1995 1075 1535 1541.17 1.27 0 1213 1682 1608 1569 1495 1456 1645 1532 189 460 500 920 1 1 37751063 586 -3.84 0.58 12 0.02 -404.00 2694.00 4697 20240102 -66.98 1240 20241113 25.08 4697 -66.98 20240102 1240 25.08 20241113 3465 -55.24 20240227 933 66.24 20231222 0.96 N 033540 500 188 억 480777 N N 0 N 00 N
10 20241120 160416 57 100.00 KOSDAQ 기계.장비 N N N N N 1535 10 2 0.66 939075620 594501 87.87 1530 1643 1530 1982 1068 1525 1579.70 1.29 0 -5491 1666 1595 1560 1489 1454 1578 1472 189 457 500 910 1 1 37751063 579 -3.80 0.57 12 1.57 -404.00 2694.00 4697 20240102 -67.32 1240 20241113 23.79 4697 -67.32 20240102 1240 23.79 20241113 3465 -55.70 20240227 933 64.52 20231222 1.07 N 033540 500 188 억 485930 N N 0 N 00 N
11 20241120 150422 57 100.00 KOSDAQ 기계.장비 N N N N N 1543 18 2 1.18 900695258 569546 84.18 1530 1643 1530 1982 1068 1525 1581.44 1.29 0 5294 1666 1595 1560 1489 1454 1578 1472 189 457 500 910 1 1 37751063 582 -3.82 0.57 12 1.51 -404.00 2694.00 4697 20240102 -67.15 1240 20241113 24.44 4697 -67.15 20240102 1240 24.44 20241113 3465 -55.47 20240227 933 65.38 20231222 1.07 N 033540 500 188 억 485930 N N 0 N 00 N
12 20241120 140422 57 100.00 KOSDAQ 기계.장비 N N N N N 1550 25 2 1.64 833629092 526019 77.75 1530 1643 1530 1982 1068 1525 1584.81 1.29 0 14820 1666 1595 1560 1489 1454 1578 1472 189 457 500 910 1 1 37751063 585 -3.84 0.58 12 1.39 -404.00 2694.00 4697 20240102 -67.00 1240 20241113 25.00 4697 -67.00 20240102 1240 25.00 20241113 3465 -55.27 20240227 933 66.13 20231222 1.07 N 033540 500 188 억 485930 N N 0 N 00 N