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
090360/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
20241210,160703,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,19100,1090,2,6.05,1004763000,53344,58.52,17880,19160,17880,23400,12610,18010,18835.64,1.47,0,23211,20370,19190,18600,17420,16830,18895,17125,49,5390,500,12960,10,1,9750000,1862,269.01,2.07,12,0.55,71.00,9226.00,39500,20240227,-51.65,17880,20241210,6.82,39500,-51.65,20240227,17880,6.82,20241210,39500,-51.65,20240227,17880,6.82,20241210,2.37,N,090360,500,48 억,,143607,N,N,0,N,00,N
20241210,150704,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,19030,1020,2,5.66,929170250,49368,54.16,17880,19160,17880,23400,12610,18010,18821.47,1.47,0,21292,20370,19190,18600,17420,16830,18895,17125,49,5390,500,12960,10,1,9750000,1855,268.03,2.06,12,0.51,71.00,9226.00,39500,20240227,-51.82,17880,20241210,6.43,39500,-51.82,20240227,17880,6.43,20241210,39500,-51.82,20240227,17880,6.43,20241210,2.37,N,090360,500,48 억,,143607,N,N,0,N,00,N
20241210,140704,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,19000,990,2,5.50,739276310,39406,43.23,17880,19090,17880,23400,12610,18010,18760.69,1.47,0,16245,20370,19190,18600,17420,16830,18895,17125,49,5390,500,12960,10,1,9750000,1853,267.61,2.06,12,0.40,71.00,9226.00,39500,20240227,-51.90,17880,20241210,6.26,39500,-51.90,20240227,17880,6.26,20241210,39500,-51.90,20240227,17880,6.26,20241210,2.37,N,090360,500,48 억,,143607,N,N,0,N,00,N
20241210,130703,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,19050,1040,2,5.77,716700290,38219,41.93,17880,19090,17880,23400,12610,18010,18752.65,1.47,0,15848,20370,19190,18600,17420,16830,18895,17125,49,5390,500,12960,10,1,9750000,1857,268.31,2.06,12,0.39,71.00,9226.00,39500,20240227,-51.77,17880,20241210,6.54,39500,-51.77,20240227,17880,6.54,20241210,39500,-51.77,20240227,17880,6.54,20241210,2.37,N,090360,500,48 억,,143607,N,N,0,N,00,N
20241210,120703,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,18900,890,2,4.94,634611540,33878,37.17,17880,19090,17880,23400,12610,18010,18732.47,1.47,0,13736,20370,19190,18600,17420,16830,18895,17125,49,5390,500,12960,10,1,9750000,1843,266.20,2.05,12,0.35,71.00,9226.00,39500,20240227,-52.15,17880,20241210,5.70,39500,-52.15,20240227,17880,5.70,20241210,39500,-52.15,20240227,17880,5.70,20241210,2.37,N,090360,500,48 억,,143607,N,N,0,N,00,N
20241210,110703,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,18980,970,2,5.39,601145630,32110,35.23,17880,19090,17880,23400,12610,18010,18721.67,1.47,0,14135,20370,19190,18600,17420,16830,18895,17125,49,5390,500,12960,10,1,9750000,1851,267.32,2.06,12,0.33,71.00,9226.00,39500,20240227,-51.95,17880,20241210,6.15,39500,-51.95,20240227,17880,6.15,20241210,39500,-51.95,20240227,17880,6.15,20241210,2.37,N,090360,500,48 억,,143607,N,N,0,N,00,N
20241210,100703,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,18960,950,2,5.27,423831810,22767,24.98,17880,18980,17880,23400,12610,18010,18616.33,1.47,0,9216,20370,19190,18600,17420,16830,18895,17125,49,5390,500,12960,10,1,9750000,1849,267.04,2.06,12,0.23,71.00,9226.00,39500,20240227,-52.00,17880,20241210,6.04,39500,-52.00,20240227,17880,6.04,20241210,39500,-52.00,20240227,17880,6.04,20241210,2.37,N,090360,500,48 억,,143607,N,N,0,N,00,N
20241210,090708,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,18460,450,2,2.50,91245990,5015,5.50,17880,18500,17880,23400,12610,18010,18194.98,1.47,0,2535,20370,19190,18600,17420,16830,18895,17125,49,5390,500,12960,10,1,9750000,1800,260.00,2.00,12,0.05,71.00,9226.00,39500,20240227,-53.27,17880,20241210,3.24,39500,-53.27,20240227,17880,3.24,20241210,39500,-53.27,20240227,17880,3.24,20241210,2.37,N,090360,500,48 억,,143607,N,N,0,N,00,N
20241209,160701,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,18010,-1950,5,-9.77,1651912210,87810,102.55,19400,19780,18010,25900,13980,19960,18818.81,1.60,0,-12190,20920,20440,19870,19390,18820,20155,19105,49,5940,500,14370,10,1,9750000,1756,253.66,1.95,12,0.90,71.00,9226.00,39500,20240227,-54.41,18010,20241209,0.00,39500,-54.41,20240227,18010,0.00,20241209,39500,-54.41,20240227,18010,0.00,20241209,2.40,N,090360,500,48 억,,155675,N,N,387,N,00,N
20241209,150702,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,18440,-1520,5,-7.62,1432220250,75711,88.42,19400,19780,18410,25900,13980,19960,18916.94,1.60,0,-16321,20920,20440,19870,19390,18820,20155,19105,49,5940,500,14370,10,1,9750000,1798,259.72,2.00,12,0.78,71.00,9226.00,39500,20240227,-53.32,18410,20241209,0.16,39500,-53.32,20240227,18410,0.16,20241209,39500,-53.32,20240227,18410,0.16,20241209,2.40,N,090360,500,48 억,,155675,N,N,387,N,00,N
20241209,140702,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,18730,-1230,5,-6.16,1207316240,63604,74.28,19400,19780,18680,25900,13980,19960,18981.77,1.60,0,-14087,20920,20440,19870,19390,18820,20155,19105,49,5940,500,14370,10,1,9750000,1826,263.80,2.03,12,0.65,71.00,9226.00,39500,20240227,-52.58,18680,20241209,0.27,39500,-52.58,20240227,18680,0.27,20241209,39500,-52.58,20240227,18680,0.27,20241209,2.40,N,090360,500,48 억,,155675,N,N,387,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 160703 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 19100 1090 2 6.05 1004763000 53344 58.52 17880 19160 17880 23400 12610 18010 18835.64 1.47 0 23211 20370 19190 18600 17420 16830 18895 17125 49 5390 500 12960 10 1 9750000 1862 269.01 2.07 12 0.55 71.00 9226.00 39500 20240227 -51.65 17880 20241210 6.82 39500 -51.65 20240227 17880 6.82 20241210 39500 -51.65 20240227 17880 6.82 20241210 2.37 N 090360 500 48 억 143607 N N 0 N 00 N
3 20241210 150704 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 19030 1020 2 5.66 929170250 49368 54.16 17880 19160 17880 23400 12610 18010 18821.47 1.47 0 21292 20370 19190 18600 17420 16830 18895 17125 49 5390 500 12960 10 1 9750000 1855 268.03 2.06 12 0.51 71.00 9226.00 39500 20240227 -51.82 17880 20241210 6.43 39500 -51.82 20240227 17880 6.43 20241210 39500 -51.82 20240227 17880 6.43 20241210 2.37 N 090360 500 48 억 143607 N N 0 N 00 N
4 20241210 140704 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 19000 990 2 5.50 739276310 39406 43.23 17880 19090 17880 23400 12610 18010 18760.69 1.47 0 16245 20370 19190 18600 17420 16830 18895 17125 49 5390 500 12960 10 1 9750000 1853 267.61 2.06 12 0.40 71.00 9226.00 39500 20240227 -51.90 17880 20241210 6.26 39500 -51.90 20240227 17880 6.26 20241210 39500 -51.90 20240227 17880 6.26 20241210 2.37 N 090360 500 48 억 143607 N N 0 N 00 N
5 20241210 130703 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 19050 1040 2 5.77 716700290 38219 41.93 17880 19090 17880 23400 12610 18010 18752.65 1.47 0 15848 20370 19190 18600 17420 16830 18895 17125 49 5390 500 12960 10 1 9750000 1857 268.31 2.06 12 0.39 71.00 9226.00 39500 20240227 -51.77 17880 20241210 6.54 39500 -51.77 20240227 17880 6.54 20241210 39500 -51.77 20240227 17880 6.54 20241210 2.37 N 090360 500 48 억 143607 N N 0 N 00 N
6 20241210 120703 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 18900 890 2 4.94 634611540 33878 37.17 17880 19090 17880 23400 12610 18010 18732.47 1.47 0 13736 20370 19190 18600 17420 16830 18895 17125 49 5390 500 12960 10 1 9750000 1843 266.20 2.05 12 0.35 71.00 9226.00 39500 20240227 -52.15 17880 20241210 5.70 39500 -52.15 20240227 17880 5.70 20241210 39500 -52.15 20240227 17880 5.70 20241210 2.37 N 090360 500 48 억 143607 N N 0 N 00 N
7 20241210 110703 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 18980 970 2 5.39 601145630 32110 35.23 17880 19090 17880 23400 12610 18010 18721.67 1.47 0 14135 20370 19190 18600 17420 16830 18895 17125 49 5390 500 12960 10 1 9750000 1851 267.32 2.06 12 0.33 71.00 9226.00 39500 20240227 -51.95 17880 20241210 6.15 39500 -51.95 20240227 17880 6.15 20241210 39500 -51.95 20240227 17880 6.15 20241210 2.37 N 090360 500 48 억 143607 N N 0 N 00 N
8 20241210 100703 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 18960 950 2 5.27 423831810 22767 24.98 17880 18980 17880 23400 12610 18010 18616.33 1.47 0 9216 20370 19190 18600 17420 16830 18895 17125 49 5390 500 12960 10 1 9750000 1849 267.04 2.06 12 0.23 71.00 9226.00 39500 20240227 -52.00 17880 20241210 6.04 39500 -52.00 20240227 17880 6.04 20241210 39500 -52.00 20240227 17880 6.04 20241210 2.37 N 090360 500 48 억 143607 N N 0 N 00 N
9 20241210 090708 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 18460 450 2 2.50 91245990 5015 5.50 17880 18500 17880 23400 12610 18010 18194.98 1.47 0 2535 20370 19190 18600 17420 16830 18895 17125 49 5390 500 12960 10 1 9750000 1800 260.00 2.00 12 0.05 71.00 9226.00 39500 20240227 -53.27 17880 20241210 3.24 39500 -53.27 20240227 17880 3.24 20241210 39500 -53.27 20240227 17880 3.24 20241210 2.37 N 090360 500 48 억 143607 N N 0 N 00 N
10 20241209 160701 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 18010 -1950 5 -9.77 1651912210 87810 102.55 19400 19780 18010 25900 13980 19960 18818.81 1.60 0 -12190 20920 20440 19870 19390 18820 20155 19105 49 5940 500 14370 10 1 9750000 1756 253.66 1.95 12 0.90 71.00 9226.00 39500 20240227 -54.41 18010 20241209 0.00 39500 -54.41 20240227 18010 0.00 20241209 39500 -54.41 20240227 18010 0.00 20241209 2.40 N 090360 500 48 억 155675 N N 387 N 00 N
11 20241209 150702 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 18440 -1520 5 -7.62 1432220250 75711 88.42 19400 19780 18410 25900 13980 19960 18916.94 1.60 0 -16321 20920 20440 19870 19390 18820 20155 19105 49 5940 500 14370 10 1 9750000 1798 259.72 2.00 12 0.78 71.00 9226.00 39500 20240227 -53.32 18410 20241209 0.16 39500 -53.32 20240227 18410 0.16 20241209 39500 -53.32 20240227 18410 0.16 20241209 2.40 N 090360 500 48 억 155675 N N 387 N 00 N
12 20241209 140702 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 18730 -1230 5 -6.16 1207316240 63604 74.28 19400 19780 18680 25900 13980 19960 18981.77 1.60 0 -14087 20920 20440 19870 19390 18820 20155 19105 49 5940 500 14370 10 1 9750000 1826 263.80 2.03 12 0.65 71.00 9226.00 39500 20240227 -52.58 18680 20241209 0.27 39500 -52.58 20240227 18680 0.27 20241209 39500 -52.58 20240227 18680 0.27 20241209 2.40 N 090360 500 48 억 155675 N N 387 N 00 N