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
045520/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
20241210,160500,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4150,100,2,2.47,37027710,9097,15.61,3960,4195,3960,5260,2835,4050,4070.32,0.62,0,1080,4383,4216,4133,3966,3883,4175,3925,37,1210,500,2750,5,1,6500000,270,29.86,0.87,12,0.14,139.00,4746.00,8520,20240329,-51.29,3960,20241210,4.80,8520,-51.29,20240329,3960,4.80,20241210,8520,-51.29,20240329,3960,4.80,20241210,0.06,N,045520,500,36 억,,40202,N,N,0,N,00,N
20241210,150502,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4145,95,2,2.35,36638055,9003,15.45,3960,4195,3960,5260,2835,4050,4069.54,0.62,0,1090,4383,4216,4133,3966,3883,4175,3925,37,1210,500,2750,5,1,6500000,269,29.82,0.87,12,0.14,139.00,4746.00,8520,20240329,-51.35,3960,20241210,4.67,8520,-51.35,20240329,3960,4.67,20241210,8520,-51.35,20240329,3960,4.67,20241210,0.06,N,045520,500,36 억,,40202,N,N,0,N,00,N
20241210,140501,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4140,90,2,2.22,27688665,6831,11.72,3960,4195,3960,5260,2835,4050,4053.38,0.62,0,777,4383,4216,4133,3966,3883,4175,3925,37,1210,500,2750,5,1,6500000,269,29.78,0.87,12,0.11,139.00,4746.00,8520,20240329,-51.41,3960,20241210,4.55,8520,-51.41,20240329,3960,4.55,20241210,8520,-51.41,20240329,3960,4.55,20241210,0.06,N,045520,500,36 억,,40202,N,N,0,N,00,N
20241210,130500,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4130,80,2,1.98,27373085,6755,11.59,3960,4195,3960,5260,2835,4050,4052.27,0.62,0,779,4383,4216,4133,3966,3883,4175,3925,37,1210,500,2750,5,1,6500000,268,29.71,0.87,12,0.10,139.00,4746.00,8520,20240329,-51.53,3960,20241210,4.29,8520,-51.53,20240329,3960,4.29,20241210,8520,-51.53,20240329,3960,4.29,20241210,0.06,N,045520,500,36 억,,40202,N,N,0,N,00,N
20241210,120501,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4155,105,2,2.59,26122185,6452,11.07,3960,4195,3960,5260,2835,4050,4048.70,0.62,0,759,4383,4216,4133,3966,3883,4175,3925,37,1210,500,2750,5,1,6500000,270,29.89,0.88,12,0.10,139.00,4746.00,8520,20240329,-51.23,3960,20241210,4.92,8520,-51.23,20240329,3960,4.92,20241210,8520,-51.23,20240329,3960,4.92,20241210,0.06,N,045520,500,36 억,,40202,N,N,0,N,00,N
20241210,110500,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4160,110,2,2.72,24958300,6172,10.59,3960,4160,3960,5260,2835,4050,4043.79,0.62,0,778,4383,4216,4133,3966,3883,4175,3925,37,1210,500,2750,5,1,6500000,270,29.93,0.88,12,0.09,139.00,4746.00,8520,20240329,-51.17,3960,20241210,5.05,8520,-51.17,20240329,3960,5.05,20241210,8520,-51.17,20240329,3960,5.05,20241210,0.06,N,045520,500,36 억,,40202,N,N,0,N,00,N
20241210,100500,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4125,75,2,1.85,21662960,5375,9.22,3960,4135,3960,5260,2835,4050,4030.32,0.62,0,733,4383,4216,4133,3966,3883,4175,3925,37,1210,500,2750,5,1,6500000,268,29.68,0.87,12,0.08,139.00,4746.00,8520,20240329,-51.58,3960,20241210,4.17,8520,-51.58,20240329,3960,4.17,20241210,8520,-51.58,20240329,3960,4.17,20241210,0.06,N,045520,500,36 억,,40202,N,N,0,N,00,N
20241210,090503,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4090,40,2,0.99,11519960,2902,4.98,3960,4100,3960,5260,2835,4050,3969.66,0.62,0,353,4383,4216,4133,3966,3883,4175,3925,37,1210,500,2750,5,1,6500000,266,29.42,0.86,12,0.04,139.00,4746.00,8520,20240329,-52.00,3960,20241210,3.28,8520,-52.00,20240329,3960,3.28,20241210,8520,-52.00,20240329,3960,3.28,20241210,0.06,N,045520,500,36 억,,40202,N,N,0,N,00,N
20241209,160459,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4050,-430,5,-9.60,239544575,58276,229.89,4300,4300,4050,5820,3140,4480,4110.51,0.66,0,-2839,4653,4566,4473,4386,4293,4520,4340,37,1340,500,3040,5,1,6500000,263,29.14,0.85,12,0.90,139.00,4746.00,8520,20240329,-52.46,4050,20241209,0.00,8520,-52.46,20240329,4050,0.00,20241209,8520,-52.46,20240329,4050,0.00,20241209,0.06,N,045520,500,36 억,,42951,N,N,0,N,00,N
20241209,150501,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4075,-405,5,-9.04,235305525,57230,225.76,4300,4300,4050,5820,3140,4480,4111.57,0.66,0,-2455,4653,4566,4473,4386,4293,4520,4340,37,1340,500,3040,5,1,6500000,265,29.32,0.86,12,0.88,139.00,4746.00,8520,20240329,-52.17,4050,20241209,0.62,8520,-52.17,20240329,4050,0.62,20241209,8520,-52.17,20240329,4050,0.62,20241209,0.06,N,045520,500,36 억,,42951,N,N,0,N,00,N
20241209,140500,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4055,-425,5,-9.49,225217785,54755,216.00,4300,4300,4050,5820,3140,4480,4113.18,0.66,0,-2550,4653,4566,4473,4386,4293,4520,4340,37,1340,500,3040,5,1,6500000,264,29.17,0.85,12,0.84,139.00,4746.00,8520,20240329,-52.41,4050,20241209,0.12,8520,-52.41,20240329,4050,0.12,20241209,8520,-52.41,20240329,4050,0.12,20241209,0.06,N,045520,500,36 억,,42951,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 160500 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4150 100 2 2.47 37027710 9097 15.61 3960 4195 3960 5260 2835 4050 4070.32 0.62 0 1080 4383 4216 4133 3966 3883 4175 3925 37 1210 500 2750 5 1 6500000 270 29.86 0.87 12 0.14 139.00 4746.00 8520 20240329 -51.29 3960 20241210 4.80 8520 -51.29 20240329 3960 4.80 20241210 8520 -51.29 20240329 3960 4.80 20241210 0.06 N 045520 500 36 억 40202 N N 0 N 00 N
3 20241210 150502 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4145 95 2 2.35 36638055 9003 15.45 3960 4195 3960 5260 2835 4050 4069.54 0.62 0 1090 4383 4216 4133 3966 3883 4175 3925 37 1210 500 2750 5 1 6500000 269 29.82 0.87 12 0.14 139.00 4746.00 8520 20240329 -51.35 3960 20241210 4.67 8520 -51.35 20240329 3960 4.67 20241210 8520 -51.35 20240329 3960 4.67 20241210 0.06 N 045520 500 36 억 40202 N N 0 N 00 N
4 20241210 140501 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4140 90 2 2.22 27688665 6831 11.72 3960 4195 3960 5260 2835 4050 4053.38 0.62 0 777 4383 4216 4133 3966 3883 4175 3925 37 1210 500 2750 5 1 6500000 269 29.78 0.87 12 0.11 139.00 4746.00 8520 20240329 -51.41 3960 20241210 4.55 8520 -51.41 20240329 3960 4.55 20241210 8520 -51.41 20240329 3960 4.55 20241210 0.06 N 045520 500 36 억 40202 N N 0 N 00 N
5 20241210 130500 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4130 80 2 1.98 27373085 6755 11.59 3960 4195 3960 5260 2835 4050 4052.27 0.62 0 779 4383 4216 4133 3966 3883 4175 3925 37 1210 500 2750 5 1 6500000 268 29.71 0.87 12 0.10 139.00 4746.00 8520 20240329 -51.53 3960 20241210 4.29 8520 -51.53 20240329 3960 4.29 20241210 8520 -51.53 20240329 3960 4.29 20241210 0.06 N 045520 500 36 억 40202 N N 0 N 00 N
6 20241210 120501 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4155 105 2 2.59 26122185 6452 11.07 3960 4195 3960 5260 2835 4050 4048.70 0.62 0 759 4383 4216 4133 3966 3883 4175 3925 37 1210 500 2750 5 1 6500000 270 29.89 0.88 12 0.10 139.00 4746.00 8520 20240329 -51.23 3960 20241210 4.92 8520 -51.23 20240329 3960 4.92 20241210 8520 -51.23 20240329 3960 4.92 20241210 0.06 N 045520 500 36 억 40202 N N 0 N 00 N
7 20241210 110500 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4160 110 2 2.72 24958300 6172 10.59 3960 4160 3960 5260 2835 4050 4043.79 0.62 0 778 4383 4216 4133 3966 3883 4175 3925 37 1210 500 2750 5 1 6500000 270 29.93 0.88 12 0.09 139.00 4746.00 8520 20240329 -51.17 3960 20241210 5.05 8520 -51.17 20240329 3960 5.05 20241210 8520 -51.17 20240329 3960 5.05 20241210 0.06 N 045520 500 36 억 40202 N N 0 N 00 N
8 20241210 100500 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4125 75 2 1.85 21662960 5375 9.22 3960 4135 3960 5260 2835 4050 4030.32 0.62 0 733 4383 4216 4133 3966 3883 4175 3925 37 1210 500 2750 5 1 6500000 268 29.68 0.87 12 0.08 139.00 4746.00 8520 20240329 -51.58 3960 20241210 4.17 8520 -51.58 20240329 3960 4.17 20241210 8520 -51.58 20240329 3960 4.17 20241210 0.06 N 045520 500 36 억 40202 N N 0 N 00 N
9 20241210 090503 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4090 40 2 0.99 11519960 2902 4.98 3960 4100 3960 5260 2835 4050 3969.66 0.62 0 353 4383 4216 4133 3966 3883 4175 3925 37 1210 500 2750 5 1 6500000 266 29.42 0.86 12 0.04 139.00 4746.00 8520 20240329 -52.00 3960 20241210 3.28 8520 -52.00 20240329 3960 3.28 20241210 8520 -52.00 20240329 3960 3.28 20241210 0.06 N 045520 500 36 억 40202 N N 0 N 00 N
10 20241209 160459 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4050 -430 5 -9.60 239544575 58276 229.89 4300 4300 4050 5820 3140 4480 4110.51 0.66 0 -2839 4653 4566 4473 4386 4293 4520 4340 37 1340 500 3040 5 1 6500000 263 29.14 0.85 12 0.90 139.00 4746.00 8520 20240329 -52.46 4050 20241209 0.00 8520 -52.46 20240329 4050 0.00 20241209 8520 -52.46 20240329 4050 0.00 20241209 0.06 N 045520 500 36 억 42951 N N 0 N 00 N
11 20241209 150501 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4075 -405 5 -9.04 235305525 57230 225.76 4300 4300 4050 5820 3140 4480 4111.57 0.66 0 -2455 4653 4566 4473 4386 4293 4520 4340 37 1340 500 3040 5 1 6500000 265 29.32 0.86 12 0.88 139.00 4746.00 8520 20240329 -52.17 4050 20241209 0.62 8520 -52.17 20240329 4050 0.62 20241209 8520 -52.17 20240329 4050 0.62 20241209 0.06 N 045520 500 36 억 42951 N N 0 N 00 N
12 20241209 140500 57 100.00 KOSDAQ 신저가 기계.장비 N N N N N 4055 -425 5 -9.49 225217785 54755 216.00 4300 4300 4050 5820 3140 4480 4113.18 0.66 0 -2550 4653 4566 4473 4386 4293 4520 4340 37 1340 500 3040 5 1 6500000 264 29.17 0.85 12 0.84 139.00 4746.00 8520 20240329 -52.41 4050 20241209 0.12 8520 -52.41 20240329 4050 0.12 20241209 8520 -52.41 20240329 4050 0.12 20241209 0.06 N 045520 500 36 억 42951 N N 0 N 00 N