ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054300/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
20241203,160530,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,443,-15,5,-3.28,38338902,85306,410.86,449,458,442,595,321,458,449.43,0.35,0,888,467,462,455,450,443,465,453,335,137,500,320,1,1,66985895,297,110.75,0.55,12,0.13,4.00,800.00,890,20231205,-50.22,442,20241203,0.23,800,-44.62,20240219,442,0.23,20241203,890,-50.22,20231205,442,0.23,20241203,1.00,N,054300,500,334 억,,233343,N,N,0,N,00,N
20241203,150549,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,450,-8,5,-1.75,23531293,52009,250.49,449,458,446,595,321,458,452.45,0.35,0,12,467,462,455,450,443,465,453,335,137,500,320,1,1,66985895,301,112.50,0.56,12,0.08,4.00,800.00,890,20231205,-49.44,446,20241203,0.90,800,-43.75,20240219,446,0.90,20241203,890,-49.44,20231205,446,0.90,20241203,1.00,N,054300,500,334 억,,233343,N,N,0,N,00,N
20241203,140536,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,456,-2,5,-0.44,22887502,50578,243.60,449,458,446,595,321,458,452.52,0.35,0,-5,467,462,455,450,443,465,453,335,137,500,320,1,1,66985895,305,114.00,0.57,12,0.08,4.00,800.00,890,20231205,-48.76,446,20241203,2.24,800,-43.00,20240219,446,2.24,20241203,890,-48.76,20231205,446,2.24,20241203,1.00,N,054300,500,334 억,,233343,N,N,0,N,00,N
20241203,130535,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,458,0,3,0.00,21604614,47752,229.99,449,458,446,595,321,458,452.43,0.35,0,63,467,462,455,450,443,465,453,335,137,500,320,1,1,66985895,307,114.50,0.57,12,0.07,4.00,800.00,890,20231205,-48.54,446,20241203,2.69,800,-42.75,20240219,446,2.69,20241203,890,-48.54,20231205,446,2.69,20241203,1.00,N,054300,500,334 억,,233343,N,N,0,N,00,N
20241203,120552,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,457,-1,5,-0.22,19873452,43964,211.74,449,458,446,595,321,458,452.04,0.35,0,102,467,462,455,450,443,465,453,335,137,500,320,1,1,66985895,306,114.25,0.57,12,0.07,4.00,800.00,890,20231205,-48.65,446,20241203,2.47,800,-42.88,20240219,446,2.47,20241203,890,-48.65,20231205,446,2.47,20241203,1.00,N,054300,500,334 억,,233343,N,N,0,N,00,N
20241203,110533,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,457,-1,5,-0.22,14299391,31783,153.08,449,458,446,595,321,458,449.91,0.35,0,149,467,462,455,450,443,465,453,335,137,500,320,1,1,66985895,306,114.25,0.57,12,0.05,4.00,800.00,890,20231205,-48.65,446,20241203,2.47,800,-42.88,20240219,446,2.47,20241203,890,-48.65,20231205,446,2.47,20241203,1.00,N,054300,500,334 억,,233343,N,N,0,N,00,N
20241203,100524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,448,-10,5,-2.18,6644806,14765,71.11,449,458,448,595,321,458,450.04,0.35,0,-266,467,462,455,450,443,465,453,335,137,500,320,1,1,66985895,300,112.00,0.56,12,0.02,4.00,800.00,890,20231205,-49.66,446,20241115,0.45,800,-44.00,20240219,446,0.45,20241115,890,-49.66,20231205,446,0.45,20241115,1.00,N,054300,500,334 억,,233343,N,N,0,N,00,N
20241203,090523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,451,-7,5,-1.53,1461185,3243,15.62,449,458,449,595,321,458,450.57,0.35,0,-169,467,462,455,450,443,465,453,335,137,500,320,1,1,66985895,302,112.75,0.56,12,0.00,4.00,800.00,890,20231205,-49.33,446,20241115,1.12,800,-43.62,20240219,446,1.12,20241115,890,-49.33,20231205,446,1.12,20241115,1.00,N,054300,500,334 억,,233343,N,N,0,N,00,N
20241202,160510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,458,-2,5,-0.43,9417919,20763,66.37,453,460,448,598,322,460,453.59,0.35,0,85,468,463,457,452,446,461,450,335,138,500,330,1,1,66985895,307,114.50,0.57,12,0.03,4.00,800.00,890,20231205,-48.54,446,20241115,2.69,800,-42.75,20240219,446,2.69,20241115,890,-48.54,20231205,446,2.69,20241115,1.01,N,054300,500,334 억,,233258,N,N,0,N,00,N
20241202,150545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-6,5,-1.30,7523020,16607,53.08,453,460,448,598,322,460,453.00,0.35,0,447,468,463,457,452,446,461,450,335,138,500,330,1,1,66985895,304,113.50,0.57,12,0.02,4.00,800.00,890,20231205,-48.99,446,20241115,1.79,800,-43.25,20240219,446,1.79,20241115,890,-48.99,20231205,446,1.79,20241115,1.01,N,054300,500,334 억,,233258,N,N,0,N,00,N
20241202,140527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,456,-4,5,-0.87,5770969,12746,40.74,453,460,449,598,322,460,452.77,0.35,0,469,468,463,457,452,446,461,450,335,138,500,330,1,1,66985895,305,114.00,0.57,12,0.02,4.00,800.00,890,20231205,-48.76,446,20241115,2.24,800,-43.00,20240219,446,2.24,20241115,890,-48.76,20231205,446,2.24,20241115,1.01,N,054300,500,334 억,,233258,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 20241203 160530 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 443 -15 5 -3.28 38338902 85306 410.86 449 458 442 595 321 458 449.43 0.35 0 888 467 462 455 450 443 465 453 335 137 500 320 1 1 66985895 297 110.75 0.55 12 0.13 4.00 800.00 890 20231205 -50.22 442 20241203 0.23 800 -44.62 20240219 442 0.23 20241203 890 -50.22 20231205 442 0.23 20241203 1.00 N 054300 500 334 억 233343 N N 0 N 00 N
3 20241203 150549 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 450 -8 5 -1.75 23531293 52009 250.49 449 458 446 595 321 458 452.45 0.35 0 12 467 462 455 450 443 465 453 335 137 500 320 1 1 66985895 301 112.50 0.56 12 0.08 4.00 800.00 890 20231205 -49.44 446 20241203 0.90 800 -43.75 20240219 446 0.90 20241203 890 -49.44 20231205 446 0.90 20241203 1.00 N 054300 500 334 억 233343 N N 0 N 00 N
4 20241203 140536 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 456 -2 5 -0.44 22887502 50578 243.60 449 458 446 595 321 458 452.52 0.35 0 -5 467 462 455 450 443 465 453 335 137 500 320 1 1 66985895 305 114.00 0.57 12 0.08 4.00 800.00 890 20231205 -48.76 446 20241203 2.24 800 -43.00 20240219 446 2.24 20241203 890 -48.76 20231205 446 2.24 20241203 1.00 N 054300 500 334 억 233343 N N 0 N 00 N
5 20241203 130535 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 458 0 3 0.00 21604614 47752 229.99 449 458 446 595 321 458 452.43 0.35 0 63 467 462 455 450 443 465 453 335 137 500 320 1 1 66985895 307 114.50 0.57 12 0.07 4.00 800.00 890 20231205 -48.54 446 20241203 2.69 800 -42.75 20240219 446 2.69 20241203 890 -48.54 20231205 446 2.69 20241203 1.00 N 054300 500 334 억 233343 N N 0 N 00 N
6 20241203 120552 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 457 -1 5 -0.22 19873452 43964 211.74 449 458 446 595 321 458 452.04 0.35 0 102 467 462 455 450 443 465 453 335 137 500 320 1 1 66985895 306 114.25 0.57 12 0.07 4.00 800.00 890 20231205 -48.65 446 20241203 2.47 800 -42.88 20240219 446 2.47 20241203 890 -48.65 20231205 446 2.47 20241203 1.00 N 054300 500 334 억 233343 N N 0 N 00 N
7 20241203 110533 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 457 -1 5 -0.22 14299391 31783 153.08 449 458 446 595 321 458 449.91 0.35 0 149 467 462 455 450 443 465 453 335 137 500 320 1 1 66985895 306 114.25 0.57 12 0.05 4.00 800.00 890 20231205 -48.65 446 20241203 2.47 800 -42.88 20240219 446 2.47 20241203 890 -48.65 20231205 446 2.47 20241203 1.00 N 054300 500 334 억 233343 N N 0 N 00 N
8 20241203 100524 57 100.00 KOSDAQ 기계.장비 N N N N N 448 -10 5 -2.18 6644806 14765 71.11 449 458 448 595 321 458 450.04 0.35 0 -266 467 462 455 450 443 465 453 335 137 500 320 1 1 66985895 300 112.00 0.56 12 0.02 4.00 800.00 890 20231205 -49.66 446 20241115 0.45 800 -44.00 20240219 446 0.45 20241115 890 -49.66 20231205 446 0.45 20241115 1.00 N 054300 500 334 억 233343 N N 0 N 00 N
9 20241203 090523 57 100.00 KOSDAQ 기계.장비 N N N N N 451 -7 5 -1.53 1461185 3243 15.62 449 458 449 595 321 458 450.57 0.35 0 -169 467 462 455 450 443 465 453 335 137 500 320 1 1 66985895 302 112.75 0.56 12 0.00 4.00 800.00 890 20231205 -49.33 446 20241115 1.12 800 -43.62 20240219 446 1.12 20241115 890 -49.33 20231205 446 1.12 20241115 1.00 N 054300 500 334 억 233343 N N 0 N 00 N
10 20241202 160510 57 100.00 KOSDAQ 기계.장비 N N N N N 458 -2 5 -0.43 9417919 20763 66.37 453 460 448 598 322 460 453.59 0.35 0 85 468 463 457 452 446 461 450 335 138 500 330 1 1 66985895 307 114.50 0.57 12 0.03 4.00 800.00 890 20231205 -48.54 446 20241115 2.69 800 -42.75 20240219 446 2.69 20241115 890 -48.54 20231205 446 2.69 20241115 1.01 N 054300 500 334 억 233258 N N 0 N 00 N
11 20241202 150545 57 100.00 KOSDAQ 기계.장비 N N N N N 454 -6 5 -1.30 7523020 16607 53.08 453 460 448 598 322 460 453.00 0.35 0 447 468 463 457 452 446 461 450 335 138 500 330 1 1 66985895 304 113.50 0.57 12 0.02 4.00 800.00 890 20231205 -48.99 446 20241115 1.79 800 -43.25 20240219 446 1.79 20241115 890 -48.99 20231205 446 1.79 20241115 1.01 N 054300 500 334 억 233258 N N 0 N 00 N
12 20241202 140527 57 100.00 KOSDAQ 기계.장비 N N N N N 456 -4 5 -0.87 5770969 12746 40.74 453 460 449 598 322 460 452.77 0.35 0 469 468 463 457 452 446 461 450 335 138 500 330 1 1 66985895 305 114.00 0.57 12 0.02 4.00 800.00 890 20231205 -48.76 446 20241115 2.24 800 -43.00 20240219 446 2.24 20241115 890 -48.76 20231205 446 2.24 20241115 1.01 N 054300 500 334 억 233258 N N 0 N 00 N