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
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
20241128,160439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1666,-64,5,-3.70,774226595,455130,53.42,1742,1747,1661,2245,1211,1730,1701.73,2.20,0,-144228,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,629,-4.12,0.62,12,1.21,-404.00,2694.00,4697,20240102,-64.53,1240,20241113,34.35,4697,-64.53,20240102,1240,34.35,20241113,3465,-51.92,20240227,933,78.56,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N
20241128,150447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1682,-48,5,-2.77,705179640,413769,48.57,1742,1747,1661,2245,1211,1730,1704.28,2.20,0,-131620,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,635,-4.16,0.62,12,1.10,-404.00,2694.00,4697,20240102,-64.19,1240,20241113,35.65,4697,-64.19,20240102,1240,35.65,20241113,3465,-51.46,20240227,933,80.28,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N
20241128,140448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1694,-36,5,-2.08,562759854,329054,38.63,1742,1747,1661,2245,1211,1730,1710.24,2.20,0,-103633,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,640,-4.19,0.63,12,0.87,-404.00,2694.00,4697,20240102,-63.93,1240,20241113,36.61,4697,-63.93,20240102,1240,36.61,20241113,3465,-51.11,20240227,933,81.56,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N
20241128,130445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1719,-11,5,-0.64,505219190,295135,34.64,1742,1747,1661,2245,1211,1730,1711.82,2.20,0,-91377,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,649,-4.25,0.64,12,0.78,-404.00,2694.00,4697,20240102,-63.40,1240,20241113,38.63,4697,-63.40,20240102,1240,38.63,20241113,3465,-50.39,20240227,933,84.24,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N
20241128,120448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1713,-17,5,-0.98,488967649,285617,33.53,1742,1747,1661,2245,1211,1730,1711.97,2.20,0,-85032,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,647,-4.24,0.64,12,0.76,-404.00,2694.00,4697,20240102,-63.53,1240,20241113,38.15,4697,-63.53,20240102,1240,38.15,20241113,3465,-50.56,20240227,933,83.60,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N
20241128,110450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1680,-50,5,-2.89,394485674,230184,27.02,1742,1747,1661,2245,1211,1730,1713.78,2.20,0,-61806,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,634,-4.16,0.62,12,0.61,-404.00,2694.00,4697,20240102,-64.23,1240,20241113,35.48,4697,-64.23,20240102,1240,35.48,20241113,3465,-51.52,20240227,933,80.06,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N
20241128,100447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1695,-35,5,-2.02,275210722,159221,18.69,1742,1747,1694,2245,1211,1730,1728.48,2.20,0,-36896,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,640,-4.20,0.63,12,0.42,-404.00,2694.00,4697,20240102,-63.91,1240,20241113,36.69,4697,-63.91,20240102,1240,36.69,20241113,3465,-51.08,20240227,933,81.67,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N
20241128,090445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1706,-24,5,-1.39,82401404,47689,5.60,1742,1742,1699,2245,1211,1730,1727.89,2.20,0,-21529,1818,1773,1699,1654,1580,1796,1677,189,515,500,1030,1,1,37751063,644,-4.22,0.63,12,0.13,-404.00,2694.00,4697,20240102,-63.68,1240,20241113,37.58,4697,-63.68,20240102,1240,37.58,20241113,3465,-50.76,20240227,933,82.85,20231222,1.22,N,033540,500,188 억,,831177,N,N,0,N,00,N
20241127,160435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1730,111,2,6.86,1445687371,846975,118.99,1640,1744,1625,2100,1134,1619,1707.09,1.73,0,179899,1843,1730,1667,1554,1491,1699,1523,189,481,500,970,1,1,37751063,653,-4.28,0.64,12,2.24,-404.00,2694.00,4697,20240102,-63.17,1240,20241113,39.52,4697,-63.17,20240102,1240,39.52,20241113,3465,-50.07,20240227,933,85.42,20231222,1.26,N,033540,500,188 억,,652336,N,N,0,N,00,N
20241127,150443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1730,111,2,6.86,1384901997,811836,114.05,1640,1744,1625,2100,1134,1619,1706.14,1.73,0,177567,1843,1730,1667,1554,1491,1699,1523,189,481,500,970,1,1,37751063,653,-4.28,0.64,12,2.15,-404.00,2694.00,4697,20240102,-63.17,1240,20241113,39.52,4697,-63.17,20240102,1240,39.52,20241113,3465,-50.07,20240227,933,85.42,20231222,1.26,N,033540,500,188 억,,652336,N,N,0,N,00,N
20241127,140442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1730,111,2,6.86,1213083396,712667,100.12,1640,1740,1625,2100,1134,1619,1702.44,1.73,0,146425,1843,1730,1667,1554,1491,1699,1523,189,481,500,970,1,1,37751063,653,-4.28,0.64,12,1.89,-404.00,2694.00,4697,20240102,-63.17,1240,20241113,39.52,4697,-63.17,20240102,1240,39.52,20241113,3465,-50.07,20240227,933,85.42,20231222,1.26,N,033540,500,188 억,,652336,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 160439 57 100.00 KOSDAQ 기계.장비 N N N N N 1666 -64 5 -3.70 774226595 455130 53.42 1742 1747 1661 2245 1211 1730 1701.73 2.20 0 -144228 1818 1773 1699 1654 1580 1796 1677 189 515 500 1030 1 1 37751063 629 -4.12 0.62 12 1.21 -404.00 2694.00 4697 20240102 -64.53 1240 20241113 34.35 4697 -64.53 20240102 1240 34.35 20241113 3465 -51.92 20240227 933 78.56 20231222 1.22 N 033540 500 188 억 831177 N N 0 N 00 N
3 20241128 150447 57 100.00 KOSDAQ 기계.장비 N N N N N 1682 -48 5 -2.77 705179640 413769 48.57 1742 1747 1661 2245 1211 1730 1704.28 2.20 0 -131620 1818 1773 1699 1654 1580 1796 1677 189 515 500 1030 1 1 37751063 635 -4.16 0.62 12 1.10 -404.00 2694.00 4697 20240102 -64.19 1240 20241113 35.65 4697 -64.19 20240102 1240 35.65 20241113 3465 -51.46 20240227 933 80.28 20231222 1.22 N 033540 500 188 억 831177 N N 0 N 00 N
4 20241128 140448 57 100.00 KOSDAQ 기계.장비 N N N N N 1694 -36 5 -2.08 562759854 329054 38.63 1742 1747 1661 2245 1211 1730 1710.24 2.20 0 -103633 1818 1773 1699 1654 1580 1796 1677 189 515 500 1030 1 1 37751063 640 -4.19 0.63 12 0.87 -404.00 2694.00 4697 20240102 -63.93 1240 20241113 36.61 4697 -63.93 20240102 1240 36.61 20241113 3465 -51.11 20240227 933 81.56 20231222 1.22 N 033540 500 188 억 831177 N N 0 N 00 N
5 20241128 130445 57 100.00 KOSDAQ 기계.장비 N N N N N 1719 -11 5 -0.64 505219190 295135 34.64 1742 1747 1661 2245 1211 1730 1711.82 2.20 0 -91377 1818 1773 1699 1654 1580 1796 1677 189 515 500 1030 1 1 37751063 649 -4.25 0.64 12 0.78 -404.00 2694.00 4697 20240102 -63.40 1240 20241113 38.63 4697 -63.40 20240102 1240 38.63 20241113 3465 -50.39 20240227 933 84.24 20231222 1.22 N 033540 500 188 억 831177 N N 0 N 00 N
6 20241128 120448 57 100.00 KOSDAQ 기계.장비 N N N N N 1713 -17 5 -0.98 488967649 285617 33.53 1742 1747 1661 2245 1211 1730 1711.97 2.20 0 -85032 1818 1773 1699 1654 1580 1796 1677 189 515 500 1030 1 1 37751063 647 -4.24 0.64 12 0.76 -404.00 2694.00 4697 20240102 -63.53 1240 20241113 38.15 4697 -63.53 20240102 1240 38.15 20241113 3465 -50.56 20240227 933 83.60 20231222 1.22 N 033540 500 188 억 831177 N N 0 N 00 N
7 20241128 110450 57 100.00 KOSDAQ 기계.장비 N N N N N 1680 -50 5 -2.89 394485674 230184 27.02 1742 1747 1661 2245 1211 1730 1713.78 2.20 0 -61806 1818 1773 1699 1654 1580 1796 1677 189 515 500 1030 1 1 37751063 634 -4.16 0.62 12 0.61 -404.00 2694.00 4697 20240102 -64.23 1240 20241113 35.48 4697 -64.23 20240102 1240 35.48 20241113 3465 -51.52 20240227 933 80.06 20231222 1.22 N 033540 500 188 억 831177 N N 0 N 00 N
8 20241128 100447 57 100.00 KOSDAQ 기계.장비 N N N N N 1695 -35 5 -2.02 275210722 159221 18.69 1742 1747 1694 2245 1211 1730 1728.48 2.20 0 -36896 1818 1773 1699 1654 1580 1796 1677 189 515 500 1030 1 1 37751063 640 -4.20 0.63 12 0.42 -404.00 2694.00 4697 20240102 -63.91 1240 20241113 36.69 4697 -63.91 20240102 1240 36.69 20241113 3465 -51.08 20240227 933 81.67 20231222 1.22 N 033540 500 188 억 831177 N N 0 N 00 N
9 20241128 090445 57 100.00 KOSDAQ 기계.장비 N N N N N 1706 -24 5 -1.39 82401404 47689 5.60 1742 1742 1699 2245 1211 1730 1727.89 2.20 0 -21529 1818 1773 1699 1654 1580 1796 1677 189 515 500 1030 1 1 37751063 644 -4.22 0.63 12 0.13 -404.00 2694.00 4697 20240102 -63.68 1240 20241113 37.58 4697 -63.68 20240102 1240 37.58 20241113 3465 -50.76 20240227 933 82.85 20231222 1.22 N 033540 500 188 억 831177 N N 0 N 00 N
10 20241127 160435 57 100.00 KOSDAQ 기계.장비 N N N N N 1730 111 2 6.86 1445687371 846975 118.99 1640 1744 1625 2100 1134 1619 1707.09 1.73 0 179899 1843 1730 1667 1554 1491 1699 1523 189 481 500 970 1 1 37751063 653 -4.28 0.64 12 2.24 -404.00 2694.00 4697 20240102 -63.17 1240 20241113 39.52 4697 -63.17 20240102 1240 39.52 20241113 3465 -50.07 20240227 933 85.42 20231222 1.26 N 033540 500 188 억 652336 N N 0 N 00 N
11 20241127 150443 57 100.00 KOSDAQ 기계.장비 N N N N N 1730 111 2 6.86 1384901997 811836 114.05 1640 1744 1625 2100 1134 1619 1706.14 1.73 0 177567 1843 1730 1667 1554 1491 1699 1523 189 481 500 970 1 1 37751063 653 -4.28 0.64 12 2.15 -404.00 2694.00 4697 20240102 -63.17 1240 20241113 39.52 4697 -63.17 20240102 1240 39.52 20241113 3465 -50.07 20240227 933 85.42 20231222 1.26 N 033540 500 188 억 652336 N N 0 N 00 N
12 20241127 140442 57 100.00 KOSDAQ 기계.장비 N N N N N 1730 111 2 6.86 1213083396 712667 100.12 1640 1740 1625 2100 1134 1619 1702.44 1.73 0 146425 1843 1730 1667 1554 1491 1699 1523 189 481 500 970 1 1 37751063 653 -4.28 0.64 12 1.89 -404.00 2694.00 4697 20240102 -63.17 1240 20241113 39.52 4697 -63.17 20240102 1240 39.52 20241113 3465 -50.07 20240227 933 85.42 20231222 1.26 N 033540 500 188 억 652336 N N 0 N 00 N