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
088290/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
20241210,160656,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,879,41,2,4.89,72855070,82308,80.73,830,909,829,1089,587,838,885.15,3.50,0,2084,942,889,861,808,780,876,795,157,251,500,550,1,1,31331669,275,-9.45,0.54,12,0.26,-93.00,1625.00,2990,20231201,-70.60,829,20241210,6.03,2215,-60.32,20240717,829,6.03,20241210,2635,-66.64,20231211,829,6.03,20241210,1.47,N,088290,500,156 억,,1095504,N,N,0,N,00,N
20241210,150657,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,879,41,2,4.89,70769225,79926,78.39,830,909,829,1089,587,838,885.43,3.50,0,571,942,889,861,808,780,876,795,157,251,500,550,1,1,31331669,275,-9.45,0.54,12,0.26,-93.00,1625.00,2990,20231201,-70.60,829,20241210,6.03,2215,-60.32,20240717,829,6.03,20241210,2635,-66.64,20231211,829,6.03,20241210,1.47,N,088290,500,156 억,,1095504,N,N,0,N,00,N
20241210,140657,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,880,42,2,5.01,67245349,75911,74.45,830,909,829,1089,587,838,885.84,3.50,0,-231,942,889,861,808,780,876,795,157,251,500,550,1,1,31331669,276,-9.46,0.54,12,0.24,-93.00,1625.00,2990,20231201,-70.57,829,20241210,6.15,2215,-60.27,20240717,829,6.15,20241210,2635,-66.60,20231211,829,6.15,20241210,1.47,N,088290,500,156 억,,1095504,N,N,0,N,00,N
20241210,130656,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,880,42,2,5.01,66575901,75150,73.71,830,909,829,1089,587,838,885.91,3.50,0,-342,942,889,861,808,780,876,795,157,251,500,550,1,1,31331669,276,-9.46,0.54,12,0.24,-93.00,1625.00,2990,20231201,-70.57,829,20241210,6.15,2215,-60.27,20240717,829,6.15,20241210,2635,-66.60,20231211,829,6.15,20241210,1.47,N,088290,500,156 억,,1095504,N,N,0,N,00,N
20241210,120656,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,887,49,2,5.85,64706940,73020,71.62,830,909,829,1089,587,838,886.15,3.50,0,-435,942,889,861,808,780,876,795,157,251,500,550,1,1,31331669,278,-9.54,0.55,12,0.23,-93.00,1625.00,2990,20231201,-70.33,829,20241210,7.00,2215,-59.95,20240717,829,7.00,20241210,2635,-66.34,20231211,829,7.00,20241210,1.47,N,088290,500,156 억,,1095504,N,N,0,N,00,N
20241210,110656,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,870,32,2,3.82,64506933,72794,71.40,830,909,829,1089,587,838,886.16,3.50,0,-303,942,889,861,808,780,876,795,157,251,500,550,1,1,31331669,273,-9.35,0.54,12,0.23,-93.00,1625.00,2990,20231201,-70.90,829,20241210,4.95,2215,-60.72,20240717,829,4.95,20241210,2635,-66.98,20231211,829,4.95,20241210,1.47,N,088290,500,156 억,,1095504,N,N,0,N,00,N
20241210,100656,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,887,49,2,5.85,21901877,25550,25.06,830,891,829,1089,587,838,857.22,3.50,0,1533,942,889,861,808,780,876,795,157,251,500,550,1,1,31331669,278,-9.54,0.55,12,0.08,-93.00,1625.00,2990,20231201,-70.33,829,20241210,7.00,2215,-59.95,20240717,829,7.00,20241210,2635,-66.34,20231211,829,7.00,20241210,1.47,N,088290,500,156 억,,1095504,N,N,0,N,00,N
20241210,090701,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,860,22,2,2.63,7678887,9142,8.97,830,875,829,1089,587,838,839.96,3.50,0,1272,942,889,861,808,780,876,795,157,251,500,550,1,1,31331669,269,-9.25,0.53,12,0.03,-93.00,1625.00,2990,20231201,-71.24,829,20241210,3.74,2215,-61.17,20240717,829,3.74,20241210,2635,-67.36,20231211,829,3.74,20241210,1.47,N,088290,500,156 억,,1095504,N,N,0,N,00,N
20241209,160654,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,838,-77,5,-8.42,86801134,101956,184.45,914,914,833,1189,641,915,851.36,3.49,0,506,991,953,928,890,865,940,877,157,274,500,600,1,1,31331669,263,-9.01,0.52,12,0.33,-93.00,1625.00,3000,20231130,-72.07,833,20241209,0.60,2215,-62.17,20240717,833,0.60,20241209,2635,-68.20,20231211,833,0.60,20241209,1.64,N,088290,500,156 억,,1094798,N,N,0,N,00,N
20241209,150655,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,857,-58,5,-6.34,71887835,84178,152.29,914,914,833,1189,641,915,854.00,3.49,0,-2147,991,953,928,890,865,940,877,157,274,500,600,1,1,31331669,269,-9.22,0.53,12,0.27,-93.00,1625.00,3000,20231130,-71.43,833,20241209,2.88,2215,-61.31,20240717,833,2.88,20241209,2635,-67.48,20231211,833,2.88,20241209,1.64,N,088290,500,156 억,,1094798,N,N,0,N,00,N
20241209,140655,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,842,-73,5,-7.98,58536879,68738,124.36,914,914,833,1189,641,915,851.59,3.49,0,-1294,991,953,928,890,865,940,877,157,274,500,600,1,1,31331669,264,-9.05,0.52,12,0.22,-93.00,1625.00,3000,20231130,-71.93,833,20241209,1.08,2215,-61.99,20240717,833,1.08,20241209,2635,-68.05,20231211,833,1.08,20241209,1.64,N,088290,500,156 억,,1094798,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 160656 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 879 41 2 4.89 72855070 82308 80.73 830 909 829 1089 587 838 885.15 3.50 0 2084 942 889 861 808 780 876 795 157 251 500 550 1 1 31331669 275 -9.45 0.54 12 0.26 -93.00 1625.00 2990 20231201 -70.60 829 20241210 6.03 2215 -60.32 20240717 829 6.03 20241210 2635 -66.64 20231211 829 6.03 20241210 1.47 N 088290 500 156 억 1095504 N N 0 N 00 N
3 20241210 150657 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 879 41 2 4.89 70769225 79926 78.39 830 909 829 1089 587 838 885.43 3.50 0 571 942 889 861 808 780 876 795 157 251 500 550 1 1 31331669 275 -9.45 0.54 12 0.26 -93.00 1625.00 2990 20231201 -70.60 829 20241210 6.03 2215 -60.32 20240717 829 6.03 20241210 2635 -66.64 20231211 829 6.03 20241210 1.47 N 088290 500 156 억 1095504 N N 0 N 00 N
4 20241210 140657 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 880 42 2 5.01 67245349 75911 74.45 830 909 829 1089 587 838 885.84 3.50 0 -231 942 889 861 808 780 876 795 157 251 500 550 1 1 31331669 276 -9.46 0.54 12 0.24 -93.00 1625.00 2990 20231201 -70.57 829 20241210 6.15 2215 -60.27 20240717 829 6.15 20241210 2635 -66.60 20231211 829 6.15 20241210 1.47 N 088290 500 156 억 1095504 N N 0 N 00 N
5 20241210 130656 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 880 42 2 5.01 66575901 75150 73.71 830 909 829 1089 587 838 885.91 3.50 0 -342 942 889 861 808 780 876 795 157 251 500 550 1 1 31331669 276 -9.46 0.54 12 0.24 -93.00 1625.00 2990 20231201 -70.57 829 20241210 6.15 2215 -60.27 20240717 829 6.15 20241210 2635 -66.60 20231211 829 6.15 20241210 1.47 N 088290 500 156 억 1095504 N N 0 N 00 N
6 20241210 120656 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 887 49 2 5.85 64706940 73020 71.62 830 909 829 1089 587 838 886.15 3.50 0 -435 942 889 861 808 780 876 795 157 251 500 550 1 1 31331669 278 -9.54 0.55 12 0.23 -93.00 1625.00 2990 20231201 -70.33 829 20241210 7.00 2215 -59.95 20240717 829 7.00 20241210 2635 -66.34 20231211 829 7.00 20241210 1.47 N 088290 500 156 억 1095504 N N 0 N 00 N
7 20241210 110656 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 870 32 2 3.82 64506933 72794 71.40 830 909 829 1089 587 838 886.16 3.50 0 -303 942 889 861 808 780 876 795 157 251 500 550 1 1 31331669 273 -9.35 0.54 12 0.23 -93.00 1625.00 2990 20231201 -70.90 829 20241210 4.95 2215 -60.72 20240717 829 4.95 20241210 2635 -66.98 20231211 829 4.95 20241210 1.47 N 088290 500 156 억 1095504 N N 0 N 00 N
8 20241210 100656 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 887 49 2 5.85 21901877 25550 25.06 830 891 829 1089 587 838 857.22 3.50 0 1533 942 889 861 808 780 876 795 157 251 500 550 1 1 31331669 278 -9.54 0.55 12 0.08 -93.00 1625.00 2990 20231201 -70.33 829 20241210 7.00 2215 -59.95 20240717 829 7.00 20241210 2635 -66.34 20231211 829 7.00 20241210 1.47 N 088290 500 156 억 1095504 N N 0 N 00 N
9 20241210 090701 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 860 22 2 2.63 7678887 9142 8.97 830 875 829 1089 587 838 839.96 3.50 0 1272 942 889 861 808 780 876 795 157 251 500 550 1 1 31331669 269 -9.25 0.53 12 0.03 -93.00 1625.00 2990 20231201 -71.24 829 20241210 3.74 2215 -61.17 20240717 829 3.74 20241210 2635 -67.36 20231211 829 3.74 20241210 1.47 N 088290 500 156 억 1095504 N N 0 N 00 N
10 20241209 160654 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 838 -77 5 -8.42 86801134 101956 184.45 914 914 833 1189 641 915 851.36 3.49 0 506 991 953 928 890 865 940 877 157 274 500 600 1 1 31331669 263 -9.01 0.52 12 0.33 -93.00 1625.00 3000 20231130 -72.07 833 20241209 0.60 2215 -62.17 20240717 833 0.60 20241209 2635 -68.20 20231211 833 0.60 20241209 1.64 N 088290 500 156 억 1094798 N N 0 N 00 N
11 20241209 150655 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 857 -58 5 -6.34 71887835 84178 152.29 914 914 833 1189 641 915 854.00 3.49 0 -2147 991 953 928 890 865 940 877 157 274 500 600 1 1 31331669 269 -9.22 0.53 12 0.27 -93.00 1625.00 3000 20231130 -71.43 833 20241209 2.88 2215 -61.31 20240717 833 2.88 20241209 2635 -67.48 20231211 833 2.88 20241209 1.64 N 088290 500 156 억 1094798 N N 0 N 00 N
12 20241209 140655 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 842 -73 5 -7.98 58536879 68738 124.36 914 914 833 1189 641 915 851.59 3.49 0 -1294 991 953 928 890 865 940 877 157 274 500 600 1 1 31331669 264 -9.05 0.52 12 0.22 -93.00 1625.00 3000 20231130 -71.93 833 20241209 1.08 2215 -61.99 20240717 833 1.08 20241209 2635 -68.05 20231211 833 1.08 20241209 1.64 N 088290 500 156 억 1094798 N N 0 N 00 N