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
054300/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
20241121,160533,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,467,-10,5,-2.10,10064662,21387,61.53,480,480,467,620,334,477,470.60,0.35,0,332,505,490,470,455,435,498,463,335,143,500,340,1,1,66985895,313,116.75,0.58,12,0.03,4.00,800.00,890,20231205,-47.53,446,20241115,4.71,800,-41.62,20240219,446,4.71,20241115,890,-47.53,20231205,446,4.71,20241115,1.07,N,054300,500,334 억,,233122,N,N,0,N,00,N
20241121,150544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,-5,5,-1.05,8589229,18231,52.45,480,480,467,620,334,477,471.13,0.35,0,1711,505,490,470,455,435,498,463,335,143,500,340,1,1,66985895,316,118.00,0.59,12,0.03,4.00,800.00,890,20231205,-46.97,446,20241115,5.83,800,-41.00,20240219,446,5.83,20241115,890,-46.97,20231205,446,5.83,20241115,1.07,N,054300,500,334 억,,233122,N,N,0,N,00,N
20241121,140544,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,473,-4,5,-0.84,6137408,13001,37.41,480,480,467,620,334,477,472.07,0.35,0,560,505,490,470,455,435,498,463,335,143,500,340,1,1,66985895,317,118.25,0.59,12,0.02,4.00,800.00,890,20231205,-46.85,446,20241115,6.05,800,-40.88,20240219,446,6.05,20241115,890,-46.85,20231205,446,6.05,20241115,1.07,N,054300,500,334 억,,233122,N,N,0,N,00,N
20241121,130539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,-5,5,-1.05,5367920,11360,32.68,480,480,467,620,334,477,472.53,0.35,0,560,505,490,470,455,435,498,463,335,143,500,340,1,1,66985895,316,118.00,0.59,12,0.02,4.00,800.00,890,20231205,-46.97,446,20241115,5.83,800,-41.00,20240219,446,5.83,20241115,890,-46.97,20231205,446,5.83,20241115,1.07,N,054300,500,334 억,,233122,N,N,0,N,00,N
20241121,120539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,476,-1,5,-0.21,2523375,5350,15.39,480,480,467,620,334,477,471.66,0.35,0,414,505,490,470,455,435,498,463,335,143,500,340,1,1,66985895,319,119.00,0.59,12,0.01,4.00,800.00,890,20231205,-46.52,446,20241115,6.73,800,-40.50,20240219,446,6.73,20241115,890,-46.52,20231205,446,6.73,20241115,1.07,N,054300,500,334 억,,233122,N,N,0,N,00,N
20241121,110539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,476,-1,5,-0.21,2017387,4287,12.33,480,480,467,620,334,477,470.58,0.35,0,414,505,490,470,455,435,498,463,335,143,500,340,1,1,66985895,319,119.00,0.59,12,0.01,4.00,800.00,890,20231205,-46.52,446,20241115,6.73,800,-40.50,20240219,446,6.73,20241115,890,-46.52,20231205,446,6.73,20241115,1.07,N,054300,500,334 억,,233122,N,N,0,N,00,N
20241121,100542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,474,-3,5,-0.63,1703823,3626,10.43,480,480,467,620,334,477,469.89,0.35,0,421,505,490,470,455,435,498,463,335,143,500,340,1,1,66985895,318,118.50,0.59,12,0.01,4.00,800.00,890,20231205,-46.74,446,20241115,6.28,800,-40.75,20240219,446,6.28,20241115,890,-46.74,20231205,446,6.28,20241115,1.07,N,054300,500,334 억,,233122,N,N,0,N,00,N
20241121,090542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,476,-1,5,-0.21,1325258,2825,8.13,480,480,467,620,334,477,469.12,0.35,0,421,505,490,470,455,435,498,463,335,143,500,340,1,1,66985895,319,119.00,0.59,12,0.00,4.00,800.00,890,20231205,-46.52,446,20241115,6.73,800,-40.50,20240219,446,6.73,20241115,890,-46.52,20231205,446,6.73,20241115,1.07,N,054300,500,334 억,,233122,N,N,0,N,00,N
20241120,160535,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,-5,5,-1.04,16198848,34757,125.03,476,485,450,626,338,482,466.06,0.35,0,-669,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,320,119.25,0.60,12,0.05,4.00,800.00,890,20231205,-46.40,446,20241115,6.95,800,-40.38,20240219,446,6.95,20241115,890,-46.40,20231205,446,6.95,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N
20241120,150546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,-10,5,-2.07,15441252,33158,119.28,476,485,450,626,338,482,465.69,0.35,0,-631,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,316,118.00,0.59,12,0.05,4.00,800.00,890,20231205,-46.97,446,20241115,5.83,800,-41.00,20240219,446,5.83,20241115,890,-46.97,20231205,446,5.83,20241115,1.09,N,054300,500,334 억,,233786,N,N,0,N,00,N
20241120,140545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,-10,5,-2.07,14621906,31415,113.01,476,485,450,626,338,482,465.44,0.35,0,-630,492,487,477,472,462,489,474,335,144,500,340,1,1,66985895,316,118.00,0.59,12,0.05,4.00,800.00,890,20231205,-46.97,446,20241115,5.83,800,-41.00,20240219,446,5.83,20241115,890,-46.97,20231205,446,5.83,20241115,1.09,N,054300,500,334 억,,233786,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 160533 57 100.00 KOSDAQ 기계.장비 N N N N N 467 -10 5 -2.10 10064662 21387 61.53 480 480 467 620 334 477 470.60 0.35 0 332 505 490 470 455 435 498 463 335 143 500 340 1 1 66985895 313 116.75 0.58 12 0.03 4.00 800.00 890 20231205 -47.53 446 20241115 4.71 800 -41.62 20240219 446 4.71 20241115 890 -47.53 20231205 446 4.71 20241115 1.07 N 054300 500 334 억 233122 N N 0 N 00 N
3 20241121 150544 57 100.00 KOSDAQ 기계.장비 N N N N N 472 -5 5 -1.05 8589229 18231 52.45 480 480 467 620 334 477 471.13 0.35 0 1711 505 490 470 455 435 498 463 335 143 500 340 1 1 66985895 316 118.00 0.59 12 0.03 4.00 800.00 890 20231205 -46.97 446 20241115 5.83 800 -41.00 20240219 446 5.83 20241115 890 -46.97 20231205 446 5.83 20241115 1.07 N 054300 500 334 억 233122 N N 0 N 00 N
4 20241121 140544 57 100.00 KOSDAQ 기계.장비 N N N N N 473 -4 5 -0.84 6137408 13001 37.41 480 480 467 620 334 477 472.07 0.35 0 560 505 490 470 455 435 498 463 335 143 500 340 1 1 66985895 317 118.25 0.59 12 0.02 4.00 800.00 890 20231205 -46.85 446 20241115 6.05 800 -40.88 20240219 446 6.05 20241115 890 -46.85 20231205 446 6.05 20241115 1.07 N 054300 500 334 억 233122 N N 0 N 00 N
5 20241121 130539 57 100.00 KOSDAQ 기계.장비 N N N N N 472 -5 5 -1.05 5367920 11360 32.68 480 480 467 620 334 477 472.53 0.35 0 560 505 490 470 455 435 498 463 335 143 500 340 1 1 66985895 316 118.00 0.59 12 0.02 4.00 800.00 890 20231205 -46.97 446 20241115 5.83 800 -41.00 20240219 446 5.83 20241115 890 -46.97 20231205 446 5.83 20241115 1.07 N 054300 500 334 억 233122 N N 0 N 00 N
6 20241121 120539 57 100.00 KOSDAQ 기계.장비 N N N N N 476 -1 5 -0.21 2523375 5350 15.39 480 480 467 620 334 477 471.66 0.35 0 414 505 490 470 455 435 498 463 335 143 500 340 1 1 66985895 319 119.00 0.59 12 0.01 4.00 800.00 890 20231205 -46.52 446 20241115 6.73 800 -40.50 20240219 446 6.73 20241115 890 -46.52 20231205 446 6.73 20241115 1.07 N 054300 500 334 억 233122 N N 0 N 00 N
7 20241121 110539 57 100.00 KOSDAQ 기계.장비 N N N N N 476 -1 5 -0.21 2017387 4287 12.33 480 480 467 620 334 477 470.58 0.35 0 414 505 490 470 455 435 498 463 335 143 500 340 1 1 66985895 319 119.00 0.59 12 0.01 4.00 800.00 890 20231205 -46.52 446 20241115 6.73 800 -40.50 20240219 446 6.73 20241115 890 -46.52 20231205 446 6.73 20241115 1.07 N 054300 500 334 억 233122 N N 0 N 00 N
8 20241121 100542 57 100.00 KOSDAQ 기계.장비 N N N N N 474 -3 5 -0.63 1703823 3626 10.43 480 480 467 620 334 477 469.89 0.35 0 421 505 490 470 455 435 498 463 335 143 500 340 1 1 66985895 318 118.50 0.59 12 0.01 4.00 800.00 890 20231205 -46.74 446 20241115 6.28 800 -40.75 20240219 446 6.28 20241115 890 -46.74 20231205 446 6.28 20241115 1.07 N 054300 500 334 억 233122 N N 0 N 00 N
9 20241121 090542 57 100.00 KOSDAQ 기계.장비 N N N N N 476 -1 5 -0.21 1325258 2825 8.13 480 480 467 620 334 477 469.12 0.35 0 421 505 490 470 455 435 498 463 335 143 500 340 1 1 66985895 319 119.00 0.59 12 0.00 4.00 800.00 890 20231205 -46.52 446 20241115 6.73 800 -40.50 20240219 446 6.73 20241115 890 -46.52 20231205 446 6.73 20241115 1.07 N 054300 500 334 억 233122 N N 0 N 00 N
10 20241120 160535 57 100.00 KOSDAQ 기계.장비 N N N N N 477 -5 5 -1.04 16198848 34757 125.03 476 485 450 626 338 482 466.06 0.35 0 -669 492 487 477 472 462 489 474 335 144 500 340 1 1 66985895 320 119.25 0.60 12 0.05 4.00 800.00 890 20231205 -46.40 446 20241115 6.95 800 -40.38 20240219 446 6.95 20241115 890 -46.40 20231205 446 6.95 20241115 1.09 N 054300 500 334 억 233786 N N 0 N 00 N
11 20241120 150546 57 100.00 KOSDAQ 기계.장비 N N N N N 472 -10 5 -2.07 15441252 33158 119.28 476 485 450 626 338 482 465.69 0.35 0 -631 492 487 477 472 462 489 474 335 144 500 340 1 1 66985895 316 118.00 0.59 12 0.05 4.00 800.00 890 20231205 -46.97 446 20241115 5.83 800 -41.00 20240219 446 5.83 20241115 890 -46.97 20231205 446 5.83 20241115 1.09 N 054300 500 334 억 233786 N N 0 N 00 N
12 20241120 140545 57 100.00 KOSDAQ 기계.장비 N N N N N 472 -10 5 -2.07 14621906 31415 113.01 476 485 450 626 338 482 465.44 0.35 0 -630 492 487 477 472 462 489 474 335 144 500 340 1 1 66985895 316 118.00 0.59 12 0.05 4.00 800.00 890 20231205 -46.97 446 20241115 5.83 800 -41.00 20240219 446 5.83 20241115 890 -46.97 20231205 446 5.83 20241115 1.09 N 054300 500 334 억 233786 N N 0 N 00 N