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
092870/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
20241210,160712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9070,650,2,7.72,1054709530,118505,59.43,8420,9070,8420,10940,5900,8420,8899.86,1.45,0,58723,9200,8810,8610,8220,8020,8710,8120,65,2520,500,5220,10,1,13050797,1184,21.29,0.69,12,0.91,426.00,13233.00,33869,20240402,-73.22,8410,20241209,7.85,33869,-73.22,20240402,8410,7.85,20241209,35400,-74.38,20240402,8410,7.85,20241209,5.87,N,092870,500,65 억,,189455,N,N,0,N,00,N
20241210,150712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9000,580,2,6.89,1000537380,112513,56.43,8420,9070,8420,10940,5900,8420,8892.64,1.45,0,55241,9200,8810,8610,8220,8020,8710,8120,65,2520,500,5220,10,1,13050797,1175,21.13,0.68,12,0.86,426.00,13233.00,33869,20240402,-73.43,8410,20241209,7.02,33869,-73.43,20240402,8410,7.02,20241209,35400,-74.58,20240402,8410,7.02,20241209,5.87,N,092870,500,65 억,,189455,N,N,0,N,00,N
20241210,140713,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9050,630,2,7.48,927727090,104439,52.38,8420,9070,8420,10940,5900,8420,8882.96,1.45,0,52142,9200,8810,8610,8220,8020,8710,8120,65,2520,500,5220,10,1,13050797,1181,21.24,0.68,12,0.80,426.00,13233.00,33869,20240402,-73.28,8410,20241209,7.61,33869,-73.28,20240402,8410,7.61,20241209,35400,-74.44,20240402,8410,7.61,20241209,5.87,N,092870,500,65 억,,189455,N,N,0,N,00,N
20241210,130712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8990,570,2,6.77,855401800,96389,48.34,8420,9070,8420,10940,5900,8420,8874.48,1.45,0,48226,9200,8810,8610,8220,8020,8710,8120,65,2520,500,5220,10,1,13050797,1173,21.10,0.68,12,0.74,426.00,13233.00,33869,20240402,-73.46,8410,20241209,6.90,33869,-73.46,20240402,8410,6.90,20241209,35400,-74.60,20240402,8410,6.90,20241209,5.87,N,092870,500,65 억,,189455,N,N,0,N,00,N
20241210,120712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9030,610,2,7.24,670221840,75820,38.03,8420,9070,8420,10940,5900,8420,8839.64,1.45,0,29671,9200,8810,8610,8220,8020,8710,8120,65,2520,500,5220,10,1,13050797,1178,21.20,0.68,12,0.58,426.00,13233.00,33869,20240402,-73.34,8410,20241209,7.37,33869,-73.34,20240402,8410,7.37,20241209,35400,-74.49,20240402,8410,7.37,20241209,5.87,N,092870,500,65 억,,189455,N,N,0,N,00,N
20241210,110712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9020,600,2,7.13,631337400,71512,35.87,8420,9070,8420,10940,5900,8420,8828.41,1.45,0,26783,9200,8810,8610,8220,8020,8710,8120,65,2520,500,5220,10,1,13050797,1177,21.17,0.68,12,0.55,426.00,13233.00,33869,20240402,-73.37,8410,20241209,7.25,33869,-73.37,20240402,8410,7.25,20241209,35400,-74.52,20240402,8410,7.25,20241209,5.87,N,092870,500,65 억,,189455,N,N,0,N,00,N
20241210,100712,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8930,510,2,6.06,413675990,47299,23.72,8420,8980,8420,10940,5900,8420,8745.98,1.45,0,16204,9200,8810,8610,8220,8020,8710,8120,65,2520,500,5220,10,1,13050797,1165,20.96,0.67,12,0.36,426.00,13233.00,33869,20240402,-73.63,8410,20241209,6.18,33869,-73.63,20240402,8410,6.18,20241209,35400,-74.77,20240402,8410,6.18,20241209,5.87,N,092870,500,65 억,,189455,N,N,0,N,00,N
20241210,090716,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8730,310,2,3.68,146591550,17133,8.59,8420,8800,8420,10940,5900,8420,8556.09,1.45,0,5100,9200,8810,8610,8220,8020,8710,8120,65,2520,500,5220,10,1,13050797,1139,20.49,0.66,12,0.13,426.00,13233.00,33869,20240402,-74.22,8410,20241209,3.80,33869,-74.22,20240402,8410,3.80,20241209,35400,-75.34,20240402,8410,3.80,20241209,5.87,N,092870,500,65 억,,189455,N,N,0,N,00,N
20241209,160709,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8420,-810,5,-8.78,1703011490,196959,103.57,8870,9000,8410,11990,6470,9230,8646.65,1.14,0,40480,10223,9726,9213,8716,8203,9470,8460,65,2760,500,5720,10,1,13050797,1099,19.77,0.64,12,1.51,426.00,13233.00,33869,20240402,-75.14,8410,20241209,0.12,33869,-75.14,20240402,8410,0.12,20241209,35400,-76.21,20240402,8410,0.12,20241209,5.88,N,092870,500,65 억,,148749,N,N,0,N,00,N
20241209,150710,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8470,-760,5,-8.23,1579712260,182335,95.88,8870,9000,8410,11990,6470,9230,8663.70,1.14,0,33314,10223,9726,9213,8716,8203,9470,8460,65,2760,500,5720,10,1,13050797,1105,19.88,0.64,12,1.40,426.00,13233.00,33869,20240402,-74.99,8410,20241209,0.71,33869,-74.99,20240402,8410,0.71,20241209,35400,-76.07,20240402,8410,0.71,20241209,5.88,N,092870,500,65 억,,148749,N,N,0,N,00,N
20241209,140711,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,8590,-640,5,-6.93,1181050410,135463,71.23,8870,9000,8560,11990,6470,9230,8718.51,1.14,0,10377,10223,9726,9213,8716,8203,9470,8460,65,2760,500,5720,10,1,13050797,1121,20.16,0.65,12,1.04,426.00,13233.00,33869,20240402,-74.64,8560,20241209,0.35,33869,-74.64,20240402,8560,0.35,20241209,35400,-75.73,20240402,8560,0.35,20241209,5.88,N,092870,500,65 억,,148749,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 160712 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9070 650 2 7.72 1054709530 118505 59.43 8420 9070 8420 10940 5900 8420 8899.86 1.45 0 58723 9200 8810 8610 8220 8020 8710 8120 65 2520 500 5220 10 1 13050797 1184 21.29 0.69 12 0.91 426.00 13233.00 33869 20240402 -73.22 8410 20241209 7.85 33869 -73.22 20240402 8410 7.85 20241209 35400 -74.38 20240402 8410 7.85 20241209 5.87 N 092870 500 65 억 189455 N N 0 N 00 N
3 20241210 150712 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9000 580 2 6.89 1000537380 112513 56.43 8420 9070 8420 10940 5900 8420 8892.64 1.45 0 55241 9200 8810 8610 8220 8020 8710 8120 65 2520 500 5220 10 1 13050797 1175 21.13 0.68 12 0.86 426.00 13233.00 33869 20240402 -73.43 8410 20241209 7.02 33869 -73.43 20240402 8410 7.02 20241209 35400 -74.58 20240402 8410 7.02 20241209 5.87 N 092870 500 65 억 189455 N N 0 N 00 N
4 20241210 140713 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9050 630 2 7.48 927727090 104439 52.38 8420 9070 8420 10940 5900 8420 8882.96 1.45 0 52142 9200 8810 8610 8220 8020 8710 8120 65 2520 500 5220 10 1 13050797 1181 21.24 0.68 12 0.80 426.00 13233.00 33869 20240402 -73.28 8410 20241209 7.61 33869 -73.28 20240402 8410 7.61 20241209 35400 -74.44 20240402 8410 7.61 20241209 5.87 N 092870 500 65 억 189455 N N 0 N 00 N
5 20241210 130712 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8990 570 2 6.77 855401800 96389 48.34 8420 9070 8420 10940 5900 8420 8874.48 1.45 0 48226 9200 8810 8610 8220 8020 8710 8120 65 2520 500 5220 10 1 13050797 1173 21.10 0.68 12 0.74 426.00 13233.00 33869 20240402 -73.46 8410 20241209 6.90 33869 -73.46 20240402 8410 6.90 20241209 35400 -74.60 20240402 8410 6.90 20241209 5.87 N 092870 500 65 억 189455 N N 0 N 00 N
6 20241210 120712 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9030 610 2 7.24 670221840 75820 38.03 8420 9070 8420 10940 5900 8420 8839.64 1.45 0 29671 9200 8810 8610 8220 8020 8710 8120 65 2520 500 5220 10 1 13050797 1178 21.20 0.68 12 0.58 426.00 13233.00 33869 20240402 -73.34 8410 20241209 7.37 33869 -73.34 20240402 8410 7.37 20241209 35400 -74.49 20240402 8410 7.37 20241209 5.87 N 092870 500 65 억 189455 N N 0 N 00 N
7 20241210 110712 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 9020 600 2 7.13 631337400 71512 35.87 8420 9070 8420 10940 5900 8420 8828.41 1.45 0 26783 9200 8810 8610 8220 8020 8710 8120 65 2520 500 5220 10 1 13050797 1177 21.17 0.68 12 0.55 426.00 13233.00 33869 20240402 -73.37 8410 20241209 7.25 33869 -73.37 20240402 8410 7.25 20241209 35400 -74.52 20240402 8410 7.25 20241209 5.87 N 092870 500 65 억 189455 N N 0 N 00 N
8 20241210 100712 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8930 510 2 6.06 413675990 47299 23.72 8420 8980 8420 10940 5900 8420 8745.98 1.45 0 16204 9200 8810 8610 8220 8020 8710 8120 65 2520 500 5220 10 1 13050797 1165 20.96 0.67 12 0.36 426.00 13233.00 33869 20240402 -73.63 8410 20241209 6.18 33869 -73.63 20240402 8410 6.18 20241209 35400 -74.77 20240402 8410 6.18 20241209 5.87 N 092870 500 65 억 189455 N N 0 N 00 N
9 20241210 090716 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8730 310 2 3.68 146591550 17133 8.59 8420 8800 8420 10940 5900 8420 8556.09 1.45 0 5100 9200 8810 8610 8220 8020 8710 8120 65 2520 500 5220 10 1 13050797 1139 20.49 0.66 12 0.13 426.00 13233.00 33869 20240402 -74.22 8410 20241209 3.80 33869 -74.22 20240402 8410 3.80 20241209 35400 -75.34 20240402 8410 3.80 20241209 5.87 N 092870 500 65 억 189455 N N 0 N 00 N
10 20241209 160709 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8420 -810 5 -8.78 1703011490 196959 103.57 8870 9000 8410 11990 6470 9230 8646.65 1.14 0 40480 10223 9726 9213 8716 8203 9470 8460 65 2760 500 5720 10 1 13050797 1099 19.77 0.64 12 1.51 426.00 13233.00 33869 20240402 -75.14 8410 20241209 0.12 33869 -75.14 20240402 8410 0.12 20241209 35400 -76.21 20240402 8410 0.12 20241209 5.88 N 092870 500 65 억 148749 N N 0 N 00 N
11 20241209 150710 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8470 -760 5 -8.23 1579712260 182335 95.88 8870 9000 8410 11990 6470 9230 8663.70 1.14 0 33314 10223 9726 9213 8716 8203 9470 8460 65 2760 500 5720 10 1 13050797 1105 19.88 0.64 12 1.40 426.00 13233.00 33869 20240402 -74.99 8410 20241209 0.71 33869 -74.99 20240402 8410 0.71 20241209 35400 -76.07 20240402 8410 0.71 20241209 5.88 N 092870 500 65 억 148749 N N 0 N 00 N
12 20241209 140711 55 60.00 KOSDAQ 신저가 기계.장비 N N N Y 60 N 8590 -640 5 -6.93 1181050410 135463 71.23 8870 9000 8560 11990 6470 9230 8718.51 1.14 0 10377 10223 9726 9213 8716 8203 9470 8460 65 2760 500 5720 10 1 13050797 1121 20.16 0.65 12 1.04 426.00 13233.00 33869 20240402 -74.64 8560 20241209 0.35 33869 -74.64 20240402 8560 0.35 20241209 35400 -75.73 20240402 8560 0.35 20241209 5.88 N 092870 500 65 억 148749 N N 0 N 00 N