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
088390/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
20241203,160654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8340,20,2,0.24,74828800,8996,144.05,8320,8560,8270,10810,5830,8320,8318.01,0.39,0,-1091,8500,8410,8260,8170,8020,8455,8215,47,2490,500,5650,10,1,9385844,783,-5.66,0.41,12,0.10,-1473.00,20528.00,26050,20240312,-67.98,7640,20241115,9.16,26050,-67.98,20240312,7640,9.16,20241115,26050,-67.98,20240312,7640,9.16,20241115,2.25,N,088390,500,46 억,,36461,N,N,0,N,00,N
20241203,150721,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8410,90,2,1.08,73284350,8811,141.09,8320,8560,8270,10810,5830,8320,8317.37,0.39,0,-1133,8500,8410,8260,8170,8020,8455,8215,47,2490,500,5650,10,1,9385844,789,-5.71,0.41,12,0.09,-1473.00,20528.00,26050,20240312,-67.72,7640,20241115,10.08,26050,-67.72,20240312,7640,10.08,20241115,26050,-67.72,20240312,7640,10.08,20241115,2.25,N,088390,500,46 억,,36461,N,N,0,N,00,N
20241203,140707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8310,-10,5,-0.12,57784860,6947,111.24,8320,8560,8270,10810,5830,8320,8317.96,0.39,0,-1524,8500,8410,8260,8170,8020,8455,8215,47,2490,500,5650,10,1,9385844,780,-5.64,0.40,12,0.07,-1473.00,20528.00,26050,20240312,-68.10,7640,20241115,8.77,26050,-68.10,20240312,7640,8.77,20241115,26050,-68.10,20240312,7640,8.77,20241115,2.25,N,088390,500,46 억,,36461,N,N,0,N,00,N
20241203,130707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8350,30,2,0.36,52725960,6339,101.51,8320,8560,8270,10810,5830,8320,8317.71,0.39,0,-1598,8500,8410,8260,8170,8020,8455,8215,47,2490,500,5650,10,1,9385844,784,-5.67,0.41,12,0.07,-1473.00,20528.00,26050,20240312,-67.95,7640,20241115,9.29,26050,-67.95,20240312,7640,9.29,20241115,26050,-67.95,20240312,7640,9.29,20241115,2.25,N,088390,500,46 억,,36461,N,N,0,N,00,N
20241203,120718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8290,-30,5,-0.36,25385290,3052,48.87,8320,8560,8270,10810,5830,8320,8317.59,0.39,0,-1427,8500,8410,8260,8170,8020,8455,8215,47,2490,500,5650,10,1,9385844,778,-5.63,0.40,12,0.03,-1473.00,20528.00,26050,20240312,-68.18,7640,20241115,8.51,26050,-68.18,20240312,7640,8.51,20241115,26050,-68.18,20240312,7640,8.51,20241115,2.25,N,088390,500,46 억,,36461,N,N,0,N,00,N
20241203,110701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8270,-50,5,-0.60,22960360,2759,44.18,8320,8560,8270,10810,5830,8320,8321.99,0.39,0,-1205,8500,8410,8260,8170,8020,8455,8215,47,2490,500,5650,10,1,9385844,776,-5.61,0.40,12,0.03,-1473.00,20528.00,26050,20240312,-68.25,7640,20241115,8.25,26050,-68.25,20240312,7640,8.25,20241115,26050,-68.25,20240312,7640,8.25,20241115,2.25,N,088390,500,46 억,,36461,N,N,0,N,00,N
20241203,100650,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8320,0,3,0.00,20055560,2409,38.57,8320,8560,8270,10810,5830,8320,8325.26,0.39,0,-1071,8500,8410,8260,8170,8020,8455,8215,47,2490,500,5650,10,1,9385844,781,-5.65,0.41,12,0.03,-1473.00,20528.00,26050,20240312,-68.06,7640,20241115,8.90,26050,-68.06,20240312,7640,8.90,20241115,26050,-68.06,20240312,7640,8.90,20241115,2.25,N,088390,500,46 억,,36461,N,N,0,N,00,N
20241203,090646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8540,220,2,2.64,4518440,543,8.69,8320,8560,8320,10810,5830,8320,8321.25,0.39,0,-80,8500,8410,8260,8170,8020,8455,8215,47,2490,500,5650,10,1,9385844,802,-5.80,0.42,12,0.01,-1473.00,20528.00,26050,20240312,-67.22,7640,20241115,11.78,26050,-67.22,20240312,7640,11.78,20241115,26050,-67.22,20240312,7640,11.78,20241115,2.25,N,088390,500,46 억,,36461,N,N,0,N,00,N
20241202,160632,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8320,70,2,0.85,51426040,6245,43.93,8250,8350,8110,10720,5780,8250,8234.74,0.40,0,-1567,8796,8522,8386,8112,7976,8455,8045,47,2470,500,5610,10,1,9385844,781,-5.65,0.41,12,0.07,-1473.00,20528.00,26050,20240312,-68.06,7640,20241115,8.90,26050,-68.06,20240312,7640,8.90,20241115,26050,-68.06,20240312,7640,8.90,20241115,2.24,N,088390,500,46 억,,38008,N,N,0,N,00,N
20241202,150727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8330,80,2,0.97,46446070,5644,39.70,8250,8350,8110,10720,5780,8250,8229.28,0.40,0,-1115,8796,8522,8386,8112,7976,8455,8045,47,2470,500,5610,10,1,9385844,782,-5.66,0.41,12,0.06,-1473.00,20528.00,26050,20240312,-68.02,7640,20241115,9.03,26050,-68.02,20240312,7640,9.03,20241115,26050,-68.02,20240312,7640,9.03,20241115,2.24,N,088390,500,46 억,,38008,N,N,0,N,00,N
20241202,140658,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8270,20,2,0.24,43219630,5257,36.98,8250,8340,8110,10720,5780,8250,8221.35,0.40,0,-924,8796,8522,8386,8112,7976,8455,8045,47,2470,500,5610,10,1,9385844,776,-5.61,0.40,12,0.06,-1473.00,20528.00,26050,20240312,-68.25,7640,20241115,8.25,26050,-68.25,20240312,7640,8.25,20241115,26050,-68.25,20240312,7640,8.25,20241115,2.24,N,088390,500,46 억,,38008,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 160654 57 100.00 KOSDAQ 운송장비부품 N N N N N 8340 20 2 0.24 74828800 8996 144.05 8320 8560 8270 10810 5830 8320 8318.01 0.39 0 -1091 8500 8410 8260 8170 8020 8455 8215 47 2490 500 5650 10 1 9385844 783 -5.66 0.41 12 0.10 -1473.00 20528.00 26050 20240312 -67.98 7640 20241115 9.16 26050 -67.98 20240312 7640 9.16 20241115 26050 -67.98 20240312 7640 9.16 20241115 2.25 N 088390 500 46 억 36461 N N 0 N 00 N
3 20241203 150721 57 100.00 KOSDAQ 운송장비부품 N N N N N 8410 90 2 1.08 73284350 8811 141.09 8320 8560 8270 10810 5830 8320 8317.37 0.39 0 -1133 8500 8410 8260 8170 8020 8455 8215 47 2490 500 5650 10 1 9385844 789 -5.71 0.41 12 0.09 -1473.00 20528.00 26050 20240312 -67.72 7640 20241115 10.08 26050 -67.72 20240312 7640 10.08 20241115 26050 -67.72 20240312 7640 10.08 20241115 2.25 N 088390 500 46 억 36461 N N 0 N 00 N
4 20241203 140707 57 100.00 KOSDAQ 운송장비부품 N N N N N 8310 -10 5 -0.12 57784860 6947 111.24 8320 8560 8270 10810 5830 8320 8317.96 0.39 0 -1524 8500 8410 8260 8170 8020 8455 8215 47 2490 500 5650 10 1 9385844 780 -5.64 0.40 12 0.07 -1473.00 20528.00 26050 20240312 -68.10 7640 20241115 8.77 26050 -68.10 20240312 7640 8.77 20241115 26050 -68.10 20240312 7640 8.77 20241115 2.25 N 088390 500 46 억 36461 N N 0 N 00 N
5 20241203 130707 57 100.00 KOSDAQ 운송장비부품 N N N N N 8350 30 2 0.36 52725960 6339 101.51 8320 8560 8270 10810 5830 8320 8317.71 0.39 0 -1598 8500 8410 8260 8170 8020 8455 8215 47 2490 500 5650 10 1 9385844 784 -5.67 0.41 12 0.07 -1473.00 20528.00 26050 20240312 -67.95 7640 20241115 9.29 26050 -67.95 20240312 7640 9.29 20241115 26050 -67.95 20240312 7640 9.29 20241115 2.25 N 088390 500 46 억 36461 N N 0 N 00 N
6 20241203 120718 57 100.00 KOSDAQ 운송장비부품 N N N N N 8290 -30 5 -0.36 25385290 3052 48.87 8320 8560 8270 10810 5830 8320 8317.59 0.39 0 -1427 8500 8410 8260 8170 8020 8455 8215 47 2490 500 5650 10 1 9385844 778 -5.63 0.40 12 0.03 -1473.00 20528.00 26050 20240312 -68.18 7640 20241115 8.51 26050 -68.18 20240312 7640 8.51 20241115 26050 -68.18 20240312 7640 8.51 20241115 2.25 N 088390 500 46 억 36461 N N 0 N 00 N
7 20241203 110701 57 100.00 KOSDAQ 운송장비부품 N N N N N 8270 -50 5 -0.60 22960360 2759 44.18 8320 8560 8270 10810 5830 8320 8321.99 0.39 0 -1205 8500 8410 8260 8170 8020 8455 8215 47 2490 500 5650 10 1 9385844 776 -5.61 0.40 12 0.03 -1473.00 20528.00 26050 20240312 -68.25 7640 20241115 8.25 26050 -68.25 20240312 7640 8.25 20241115 26050 -68.25 20240312 7640 8.25 20241115 2.25 N 088390 500 46 억 36461 N N 0 N 00 N
8 20241203 100650 57 100.00 KOSDAQ 운송장비부품 N N N N N 8320 0 3 0.00 20055560 2409 38.57 8320 8560 8270 10810 5830 8320 8325.26 0.39 0 -1071 8500 8410 8260 8170 8020 8455 8215 47 2490 500 5650 10 1 9385844 781 -5.65 0.41 12 0.03 -1473.00 20528.00 26050 20240312 -68.06 7640 20241115 8.90 26050 -68.06 20240312 7640 8.90 20241115 26050 -68.06 20240312 7640 8.90 20241115 2.25 N 088390 500 46 억 36461 N N 0 N 00 N
9 20241203 090646 57 100.00 KOSDAQ 운송장비부품 N N N N N 8540 220 2 2.64 4518440 543 8.69 8320 8560 8320 10810 5830 8320 8321.25 0.39 0 -80 8500 8410 8260 8170 8020 8455 8215 47 2490 500 5650 10 1 9385844 802 -5.80 0.42 12 0.01 -1473.00 20528.00 26050 20240312 -67.22 7640 20241115 11.78 26050 -67.22 20240312 7640 11.78 20241115 26050 -67.22 20240312 7640 11.78 20241115 2.25 N 088390 500 46 억 36461 N N 0 N 00 N
10 20241202 160632 57 100.00 KOSDAQ 운송장비부품 N N N N N 8320 70 2 0.85 51426040 6245 43.93 8250 8350 8110 10720 5780 8250 8234.74 0.40 0 -1567 8796 8522 8386 8112 7976 8455 8045 47 2470 500 5610 10 1 9385844 781 -5.65 0.41 12 0.07 -1473.00 20528.00 26050 20240312 -68.06 7640 20241115 8.90 26050 -68.06 20240312 7640 8.90 20241115 26050 -68.06 20240312 7640 8.90 20241115 2.24 N 088390 500 46 억 38008 N N 0 N 00 N
11 20241202 150727 57 100.00 KOSDAQ 운송장비부품 N N N N N 8330 80 2 0.97 46446070 5644 39.70 8250 8350 8110 10720 5780 8250 8229.28 0.40 0 -1115 8796 8522 8386 8112 7976 8455 8045 47 2470 500 5610 10 1 9385844 782 -5.66 0.41 12 0.06 -1473.00 20528.00 26050 20240312 -68.02 7640 20241115 9.03 26050 -68.02 20240312 7640 9.03 20241115 26050 -68.02 20240312 7640 9.03 20241115 2.24 N 088390 500 46 억 38008 N N 0 N 00 N
12 20241202 140658 57 100.00 KOSDAQ 운송장비부품 N N N N N 8270 20 2 0.24 43219630 5257 36.98 8250 8340 8110 10720 5780 8250 8221.35 0.40 0 -924 8796 8522 8386 8112 7976 8455 8045 47 2470 500 5610 10 1 9385844 776 -5.61 0.40 12 0.06 -1473.00 20528.00 26050 20240312 -68.25 7640 20241115 8.25 26050 -68.25 20240312 7640 8.25 20241115 26050 -68.25 20240312 7640 8.25 20241115 2.24 N 088390 500 46 억 38008 N N 0 N 00 N