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
033540/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
20241210,160413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1652,381,1,29.98,5380242976,3549973,367.22,1272,1652,1272,1652,890,1271,1515.52,1.24,0,-95338,1473,1371,1316,1214,1159,1344,1187,189,381,500,760,1,1,37751063,624,-4.09,0.61,12,9.40,-404.00,2694.00,4697,20240102,-64.83,1240,20241113,33.23,4697,-64.83,20240102,1240,33.23,20241113,3465,-52.32,20240227,933,77.06,20231222,1.62,N,033540,500,188 억,,467915,N,N,0,N,00,N
20241210,150413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1652,381,1,29.98,3960657900,2690660,278.33,1272,1652,1272,1652,890,1271,1472.00,1.24,0,-101391,1473,1371,1316,1214,1159,1344,1187,189,381,500,760,1,1,37751063,624,-4.09,0.61,12,7.13,-404.00,2694.00,4697,20240102,-64.83,1240,20241113,33.23,4697,-64.83,20240102,1240,33.23,20241113,3465,-52.32,20240227,933,77.06,20231222,1.62,N,033540,500,188 억,,467915,N,N,0,N,00,N
20241210,140413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1652,381,1,29.98,3899745356,2653788,274.52,1272,1652,1272,1652,890,1271,1469.50,1.24,0,-101391,1473,1371,1316,1214,1159,1344,1187,189,381,500,760,1,1,37751063,624,-4.09,0.61,12,7.03,-404.00,2694.00,4697,20240102,-64.83,1240,20241113,33.23,4697,-64.83,20240102,1240,33.23,20241113,3465,-52.32,20240227,933,77.06,20231222,1.62,N,033540,500,188 억,,467915,N,N,0,N,00,N
20241210,130412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1336,65,2,5.11,596225384,449277,46.47,1272,1365,1272,1652,890,1271,1327.08,1.24,0,55875,1473,1371,1316,1214,1159,1344,1187,189,381,500,760,1,1,37751063,504,-3.31,0.50,12,1.19,-404.00,2694.00,4697,20240102,-71.56,1240,20241113,7.74,4697,-71.56,20240102,1240,7.74,20241113,3465,-61.44,20240227,933,43.19,20231222,1.62,N,033540,500,188 억,,467915,N,N,0,N,00,N
20241210,120412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1341,70,2,5.51,502447338,379288,39.23,1272,1365,1272,1652,890,1271,1324.71,1.24,0,59931,1473,1371,1316,1214,1159,1344,1187,189,381,500,760,1,1,37751063,506,-3.32,0.50,12,1.00,-404.00,2694.00,4697,20240102,-71.45,1240,20241113,8.15,4697,-71.45,20240102,1240,8.15,20241113,3465,-61.30,20240227,933,43.73,20231222,1.62,N,033540,500,188 억,,467915,N,N,0,N,00,N
20241210,110412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1330,59,2,4.64,340980982,258476,26.74,1272,1365,1272,1652,890,1271,1319.20,1.24,0,49455,1473,1371,1316,1214,1159,1344,1187,189,381,500,760,1,1,37751063,502,-3.29,0.49,12,0.68,-404.00,2694.00,4697,20240102,-71.68,1240,20241113,7.26,4697,-71.68,20240102,1240,7.26,20241113,3465,-61.62,20240227,933,42.55,20231222,1.62,N,033540,500,188 억,,467915,N,N,0,N,00,N
20241210,100412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1302,31,2,2.44,141908282,109065,11.28,1272,1339,1272,1652,890,1271,1301.14,1.24,0,35287,1473,1371,1316,1214,1159,1344,1187,189,381,500,760,1,1,37751063,492,-3.22,0.48,12,0.29,-404.00,2694.00,4697,20240102,-72.28,1240,20241113,5.00,4697,-72.28,20240102,1240,5.00,20241113,3465,-62.42,20240227,933,39.55,20231222,1.62,N,033540,500,188 억,,467915,N,N,0,N,00,N
20241210,090415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1337,66,2,5.19,9326013,7128,0.74,1272,1339,1272,1652,890,1271,1308.47,1.24,0,-2636,1473,1371,1316,1214,1159,1344,1187,189,381,500,760,1,1,37751063,505,-3.31,0.50,12,0.02,-404.00,2694.00,4697,20240102,-71.54,1240,20241113,7.82,4697,-71.54,20240102,1240,7.82,20241113,3465,-61.41,20240227,933,43.30,20231222,1.62,N,033540,500,188 억,,467915,N,N,0,N,00,N
20241209,160410,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1271,-185,5,-12.71,1265602201,962594,72.91,1379,1418,1261,1892,1020,1456,1314.99,1.28,0,-14726,1672,1564,1470,1362,1268,1618,1416,189,436,500,870,1,1,37751063,480,-3.15,0.47,12,2.55,-404.00,2694.00,4697,20240102,-72.94,1240,20241113,2.50,4697,-72.94,20240102,1240,2.50,20241113,3465,-63.32,20240227,933,36.23,20231222,1.57,N,033540,500,188 억,,482285,N,N,0,N,00,N
20241209,150413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1277,-179,5,-12.29,1200759815,911380,69.03,1379,1418,1264,1892,1020,1456,1317.52,1.28,0,-12012,1672,1564,1470,1362,1268,1618,1416,189,436,500,870,1,1,37751063,482,-3.16,0.47,12,2.41,-404.00,2694.00,4697,20240102,-72.81,1240,20241113,2.98,4697,-72.81,20240102,1240,2.98,20241113,3465,-63.15,20240227,933,36.87,20231222,1.57,N,033540,500,188 억,,482285,N,N,0,N,00,N
20241209,140412,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1283,-173,5,-11.88,1084050947,820096,62.12,1379,1418,1265,1892,1020,1456,1321.86,1.28,0,-2175,1672,1564,1470,1362,1268,1618,1416,189,436,500,870,1,1,37751063,484,-3.18,0.48,12,2.17,-404.00,2694.00,4697,20240102,-72.68,1240,20241113,3.47,4697,-72.68,20240102,1240,3.47,20241113,3465,-62.97,20240227,933,37.51,20231222,1.57,N,033540,500,188 억,,482285,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 160413 57 100.00 KOSDAQ 기계.장비 N N N N N 1652 381 1 29.98 5380242976 3549973 367.22 1272 1652 1272 1652 890 1271 1515.52 1.24 0 -95338 1473 1371 1316 1214 1159 1344 1187 189 381 500 760 1 1 37751063 624 -4.09 0.61 12 9.40 -404.00 2694.00 4697 20240102 -64.83 1240 20241113 33.23 4697 -64.83 20240102 1240 33.23 20241113 3465 -52.32 20240227 933 77.06 20231222 1.62 N 033540 500 188 억 467915 N N 0 N 00 N
3 20241210 150413 57 100.00 KOSDAQ 기계.장비 N N N N N 1652 381 1 29.98 3960657900 2690660 278.33 1272 1652 1272 1652 890 1271 1472.00 1.24 0 -101391 1473 1371 1316 1214 1159 1344 1187 189 381 500 760 1 1 37751063 624 -4.09 0.61 12 7.13 -404.00 2694.00 4697 20240102 -64.83 1240 20241113 33.23 4697 -64.83 20240102 1240 33.23 20241113 3465 -52.32 20240227 933 77.06 20231222 1.62 N 033540 500 188 억 467915 N N 0 N 00 N
4 20241210 140413 57 100.00 KOSDAQ 기계.장비 N N N N N 1652 381 1 29.98 3899745356 2653788 274.52 1272 1652 1272 1652 890 1271 1469.50 1.24 0 -101391 1473 1371 1316 1214 1159 1344 1187 189 381 500 760 1 1 37751063 624 -4.09 0.61 12 7.03 -404.00 2694.00 4697 20240102 -64.83 1240 20241113 33.23 4697 -64.83 20240102 1240 33.23 20241113 3465 -52.32 20240227 933 77.06 20231222 1.62 N 033540 500 188 억 467915 N N 0 N 00 N
5 20241210 130412 57 100.00 KOSDAQ 기계.장비 N N N N N 1336 65 2 5.11 596225384 449277 46.47 1272 1365 1272 1652 890 1271 1327.08 1.24 0 55875 1473 1371 1316 1214 1159 1344 1187 189 381 500 760 1 1 37751063 504 -3.31 0.50 12 1.19 -404.00 2694.00 4697 20240102 -71.56 1240 20241113 7.74 4697 -71.56 20240102 1240 7.74 20241113 3465 -61.44 20240227 933 43.19 20231222 1.62 N 033540 500 188 억 467915 N N 0 N 00 N
6 20241210 120412 57 100.00 KOSDAQ 기계.장비 N N N N N 1341 70 2 5.51 502447338 379288 39.23 1272 1365 1272 1652 890 1271 1324.71 1.24 0 59931 1473 1371 1316 1214 1159 1344 1187 189 381 500 760 1 1 37751063 506 -3.32 0.50 12 1.00 -404.00 2694.00 4697 20240102 -71.45 1240 20241113 8.15 4697 -71.45 20240102 1240 8.15 20241113 3465 -61.30 20240227 933 43.73 20231222 1.62 N 033540 500 188 억 467915 N N 0 N 00 N
7 20241210 110412 57 100.00 KOSDAQ 기계.장비 N N N N N 1330 59 2 4.64 340980982 258476 26.74 1272 1365 1272 1652 890 1271 1319.20 1.24 0 49455 1473 1371 1316 1214 1159 1344 1187 189 381 500 760 1 1 37751063 502 -3.29 0.49 12 0.68 -404.00 2694.00 4697 20240102 -71.68 1240 20241113 7.26 4697 -71.68 20240102 1240 7.26 20241113 3465 -61.62 20240227 933 42.55 20231222 1.62 N 033540 500 188 억 467915 N N 0 N 00 N
8 20241210 100412 57 100.00 KOSDAQ 기계.장비 N N N N N 1302 31 2 2.44 141908282 109065 11.28 1272 1339 1272 1652 890 1271 1301.14 1.24 0 35287 1473 1371 1316 1214 1159 1344 1187 189 381 500 760 1 1 37751063 492 -3.22 0.48 12 0.29 -404.00 2694.00 4697 20240102 -72.28 1240 20241113 5.00 4697 -72.28 20240102 1240 5.00 20241113 3465 -62.42 20240227 933 39.55 20231222 1.62 N 033540 500 188 억 467915 N N 0 N 00 N
9 20241210 090415 57 100.00 KOSDAQ 기계.장비 N N N N N 1337 66 2 5.19 9326013 7128 0.74 1272 1339 1272 1652 890 1271 1308.47 1.24 0 -2636 1473 1371 1316 1214 1159 1344 1187 189 381 500 760 1 1 37751063 505 -3.31 0.50 12 0.02 -404.00 2694.00 4697 20240102 -71.54 1240 20241113 7.82 4697 -71.54 20240102 1240 7.82 20241113 3465 -61.41 20240227 933 43.30 20231222 1.62 N 033540 500 188 억 467915 N N 0 N 00 N
10 20241209 160410 57 100.00 KOSDAQ 기계.장비 N N N N N 1271 -185 5 -12.71 1265602201 962594 72.91 1379 1418 1261 1892 1020 1456 1314.99 1.28 0 -14726 1672 1564 1470 1362 1268 1618 1416 189 436 500 870 1 1 37751063 480 -3.15 0.47 12 2.55 -404.00 2694.00 4697 20240102 -72.94 1240 20241113 2.50 4697 -72.94 20240102 1240 2.50 20241113 3465 -63.32 20240227 933 36.23 20231222 1.57 N 033540 500 188 억 482285 N N 0 N 00 N
11 20241209 150413 57 100.00 KOSDAQ 기계.장비 N N N N N 1277 -179 5 -12.29 1200759815 911380 69.03 1379 1418 1264 1892 1020 1456 1317.52 1.28 0 -12012 1672 1564 1470 1362 1268 1618 1416 189 436 500 870 1 1 37751063 482 -3.16 0.47 12 2.41 -404.00 2694.00 4697 20240102 -72.81 1240 20241113 2.98 4697 -72.81 20240102 1240 2.98 20241113 3465 -63.15 20240227 933 36.87 20231222 1.57 N 033540 500 188 억 482285 N N 0 N 00 N
12 20241209 140412 57 100.00 KOSDAQ 기계.장비 N N N N N 1283 -173 5 -11.88 1084050947 820096 62.12 1379 1418 1265 1892 1020 1456 1321.86 1.28 0 -2175 1672 1564 1470 1362 1268 1618 1416 189 436 500 870 1 1 37751063 484 -3.18 0.48 12 2.17 -404.00 2694.00 4697 20240102 -72.68 1240 20241113 3.47 4697 -72.68 20240102 1240 3.47 20241113 3465 -62.97 20240227 933 37.51 20231222 1.57 N 033540 500 188 억 482285 N N 0 N 00 N