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
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
20241210,160657,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7120,520,2,7.88,234010830,33891,55.87,6540,7130,6510,8580,4620,6600,6904.62,0.34,0,16019,7340,6970,6760,6390,6180,6865,6285,47,1980,500,4480,10,1,9385844,668,-4.83,0.35,12,0.36,-1473.00,20528.00,26050,20240312,-72.67,6510,20241210,9.37,26050,-72.67,20240312,6510,9.37,20241210,26050,-72.67,20240312,6510,9.37,20241210,2.22,N,088390,500,46 억,,32296,N,N,0,N,00,N
20241210,150658,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7100,500,2,7.58,229279080,33225,54.77,6540,7130,6510,8580,4620,6600,6900.80,0.34,0,15582,7340,6970,6760,6390,6180,6865,6285,47,1980,500,4480,10,1,9385844,666,-4.82,0.35,12,0.35,-1473.00,20528.00,26050,20240312,-72.74,6510,20241210,9.06,26050,-72.74,20240312,6510,9.06,20241210,26050,-72.74,20240312,6510,9.06,20241210,2.22,N,088390,500,46 억,,32296,N,N,0,N,00,N
20241210,140658,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7120,520,2,7.88,216639310,31441,51.83,6540,7130,6510,8580,4620,6600,6890.34,0.34,0,15058,7340,6970,6760,6390,6180,6865,6285,47,1980,500,4480,10,1,9385844,668,-4.83,0.35,12,0.33,-1473.00,20528.00,26050,20240312,-72.67,6510,20241210,9.37,26050,-72.67,20240312,6510,9.37,20241210,26050,-72.67,20240312,6510,9.37,20241210,2.22,N,088390,500,46 억,,32296,N,N,0,N,00,N
20241210,130657,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,7070,470,2,7.12,147002460,21627,35.65,6540,7070,6510,8580,4620,6600,6797.17,0.34,0,9389,7340,6970,6760,6390,6180,6865,6285,47,1980,500,4480,10,1,9385844,664,-4.80,0.34,12,0.23,-1473.00,20528.00,26050,20240312,-72.86,6510,20241210,8.60,26050,-72.86,20240312,6510,8.60,20241210,26050,-72.86,20240312,6510,8.60,20241210,2.22,N,088390,500,46 억,,32296,N,N,0,N,00,N
20241210,120657,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6910,310,2,4.70,127626020,18868,31.10,6540,7000,6510,8580,4620,6600,6764.15,0.34,0,8073,7340,6970,6760,6390,6180,6865,6285,47,1980,500,4480,10,1,9385844,649,-4.69,0.34,12,0.20,-1473.00,20528.00,26050,20240312,-73.47,6510,20241210,6.14,26050,-73.47,20240312,6510,6.14,20241210,26050,-73.47,20240312,6510,6.14,20241210,2.22,N,088390,500,46 억,,32296,N,N,0,N,00,N
20241210,110657,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6980,380,2,5.76,109918130,16314,26.89,6540,6990,6510,8580,4620,6600,6737.66,0.34,0,6973,7340,6970,6760,6390,6180,6865,6285,47,1980,500,4480,10,1,9385844,655,-4.74,0.34,12,0.17,-1473.00,20528.00,26050,20240312,-73.21,6510,20241210,7.22,26050,-73.21,20240312,6510,7.22,20241210,26050,-73.21,20240312,6510,7.22,20241210,2.22,N,088390,500,46 억,,32296,N,N,0,N,00,N
20241210,100657,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6810,210,2,3.18,93371700,13898,22.91,6540,6870,6510,8580,4620,6600,6718.36,0.34,0,5953,7340,6970,6760,6390,6180,6865,6285,47,1980,500,4480,10,1,9385844,639,-4.62,0.33,12,0.15,-1473.00,20528.00,26050,20240312,-73.86,6510,20241210,4.61,26050,-73.86,20240312,6510,4.61,20241210,26050,-73.86,20240312,6510,4.61,20241210,2.22,N,088390,500,46 억,,32296,N,N,0,N,00,N
20241210,090702,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6760,160,2,2.42,30613030,4634,7.64,6540,6760,6510,8580,4620,6600,6606.18,0.34,0,2277,7340,6970,6760,6390,6180,6865,6285,47,1980,500,4480,10,1,9385844,634,-4.59,0.33,12,0.05,-1473.00,20528.00,26050,20240312,-74.05,6510,20241210,3.84,26050,-74.05,20240312,6510,3.84,20241210,26050,-74.05,20240312,6510,3.84,20241210,2.22,N,088390,500,46 억,,32296,N,N,0,N,00,N
20241209,160655,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6600,-760,5,-10.33,386065250,56792,116.42,7130,7130,6550,9560,5160,7360,6797.98,0.38,0,-3659,8193,7776,7443,7026,6693,7610,6860,47,2200,500,5000,10,1,9385844,619,-4.48,0.32,12,0.61,-1473.00,20528.00,26050,20240312,-74.66,6550,20241209,0.76,26050,-74.66,20240312,6550,0.76,20241209,26050,-74.66,20240312,6550,0.76,20241209,2.24,N,088390,500,46 억,,35895,N,N,0,N,00,N
20241209,150656,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6590,-770,5,-10.46,365245170,53634,109.95,7130,7130,6550,9560,5160,7360,6809.95,0.38,0,-3720,8193,7776,7443,7026,6693,7610,6860,47,2200,500,5000,10,1,9385844,619,-4.47,0.32,12,0.57,-1473.00,20528.00,26050,20240312,-74.70,6550,20241209,0.61,26050,-74.70,20240312,6550,0.61,20241209,26050,-74.70,20240312,6550,0.61,20241209,2.24,N,088390,500,46 억,,35895,N,N,0,N,00,N
20241209,140656,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,6610,-750,5,-10.19,297322450,43327,88.82,7130,7130,6590,9560,5160,7360,6862.28,0.38,0,-2504,8193,7776,7443,7026,6693,7610,6860,47,2200,500,5000,10,1,9385844,620,-4.49,0.32,12,0.46,-1473.00,20528.00,26050,20240312,-74.63,6590,20241209,0.30,26050,-74.63,20240312,6590,0.30,20241209,26050,-74.63,20240312,6590,0.30,20241209,2.24,N,088390,500,46 억,,35895,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 160657 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 7120 520 2 7.88 234010830 33891 55.87 6540 7130 6510 8580 4620 6600 6904.62 0.34 0 16019 7340 6970 6760 6390 6180 6865 6285 47 1980 500 4480 10 1 9385844 668 -4.83 0.35 12 0.36 -1473.00 20528.00 26050 20240312 -72.67 6510 20241210 9.37 26050 -72.67 20240312 6510 9.37 20241210 26050 -72.67 20240312 6510 9.37 20241210 2.22 N 088390 500 46 억 32296 N N 0 N 00 N
3 20241210 150658 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 7100 500 2 7.58 229279080 33225 54.77 6540 7130 6510 8580 4620 6600 6900.80 0.34 0 15582 7340 6970 6760 6390 6180 6865 6285 47 1980 500 4480 10 1 9385844 666 -4.82 0.35 12 0.35 -1473.00 20528.00 26050 20240312 -72.74 6510 20241210 9.06 26050 -72.74 20240312 6510 9.06 20241210 26050 -72.74 20240312 6510 9.06 20241210 2.22 N 088390 500 46 억 32296 N N 0 N 00 N
4 20241210 140658 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 7120 520 2 7.88 216639310 31441 51.83 6540 7130 6510 8580 4620 6600 6890.34 0.34 0 15058 7340 6970 6760 6390 6180 6865 6285 47 1980 500 4480 10 1 9385844 668 -4.83 0.35 12 0.33 -1473.00 20528.00 26050 20240312 -72.67 6510 20241210 9.37 26050 -72.67 20240312 6510 9.37 20241210 26050 -72.67 20240312 6510 9.37 20241210 2.22 N 088390 500 46 억 32296 N N 0 N 00 N
5 20241210 130657 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 7070 470 2 7.12 147002460 21627 35.65 6540 7070 6510 8580 4620 6600 6797.17 0.34 0 9389 7340 6970 6760 6390 6180 6865 6285 47 1980 500 4480 10 1 9385844 664 -4.80 0.34 12 0.23 -1473.00 20528.00 26050 20240312 -72.86 6510 20241210 8.60 26050 -72.86 20240312 6510 8.60 20241210 26050 -72.86 20240312 6510 8.60 20241210 2.22 N 088390 500 46 억 32296 N N 0 N 00 N
6 20241210 120657 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6910 310 2 4.70 127626020 18868 31.10 6540 7000 6510 8580 4620 6600 6764.15 0.34 0 8073 7340 6970 6760 6390 6180 6865 6285 47 1980 500 4480 10 1 9385844 649 -4.69 0.34 12 0.20 -1473.00 20528.00 26050 20240312 -73.47 6510 20241210 6.14 26050 -73.47 20240312 6510 6.14 20241210 26050 -73.47 20240312 6510 6.14 20241210 2.22 N 088390 500 46 억 32296 N N 0 N 00 N
7 20241210 110657 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6980 380 2 5.76 109918130 16314 26.89 6540 6990 6510 8580 4620 6600 6737.66 0.34 0 6973 7340 6970 6760 6390 6180 6865 6285 47 1980 500 4480 10 1 9385844 655 -4.74 0.34 12 0.17 -1473.00 20528.00 26050 20240312 -73.21 6510 20241210 7.22 26050 -73.21 20240312 6510 7.22 20241210 26050 -73.21 20240312 6510 7.22 20241210 2.22 N 088390 500 46 억 32296 N N 0 N 00 N
8 20241210 100657 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6810 210 2 3.18 93371700 13898 22.91 6540 6870 6510 8580 4620 6600 6718.36 0.34 0 5953 7340 6970 6760 6390 6180 6865 6285 47 1980 500 4480 10 1 9385844 639 -4.62 0.33 12 0.15 -1473.00 20528.00 26050 20240312 -73.86 6510 20241210 4.61 26050 -73.86 20240312 6510 4.61 20241210 26050 -73.86 20240312 6510 4.61 20241210 2.22 N 088390 500 46 억 32296 N N 0 N 00 N
9 20241210 090702 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6760 160 2 2.42 30613030 4634 7.64 6540 6760 6510 8580 4620 6600 6606.18 0.34 0 2277 7340 6970 6760 6390 6180 6865 6285 47 1980 500 4480 10 1 9385844 634 -4.59 0.33 12 0.05 -1473.00 20528.00 26050 20240312 -74.05 6510 20241210 3.84 26050 -74.05 20240312 6510 3.84 20241210 26050 -74.05 20240312 6510 3.84 20241210 2.22 N 088390 500 46 억 32296 N N 0 N 00 N
10 20241209 160655 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6600 -760 5 -10.33 386065250 56792 116.42 7130 7130 6550 9560 5160 7360 6797.98 0.38 0 -3659 8193 7776 7443 7026 6693 7610 6860 47 2200 500 5000 10 1 9385844 619 -4.48 0.32 12 0.61 -1473.00 20528.00 26050 20240312 -74.66 6550 20241209 0.76 26050 -74.66 20240312 6550 0.76 20241209 26050 -74.66 20240312 6550 0.76 20241209 2.24 N 088390 500 46 억 35895 N N 0 N 00 N
11 20241209 150656 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6590 -770 5 -10.46 365245170 53634 109.95 7130 7130 6550 9560 5160 7360 6809.95 0.38 0 -3720 8193 7776 7443 7026 6693 7610 6860 47 2200 500 5000 10 1 9385844 619 -4.47 0.32 12 0.57 -1473.00 20528.00 26050 20240312 -74.70 6550 20241209 0.61 26050 -74.70 20240312 6550 0.61 20241209 26050 -74.70 20240312 6550 0.61 20241209 2.24 N 088390 500 46 억 35895 N N 0 N 00 N
12 20241209 140656 57 100.00 KOSDAQ 신저가 운송장비부품 N N N N N 6610 -750 5 -10.19 297322450 43327 88.82 7130 7130 6590 9560 5160 7360 6862.28 0.38 0 -2504 8193 7776 7443 7026 6693 7610 6860 47 2200 500 5000 10 1 9385844 620 -4.49 0.32 12 0.46 -1473.00 20528.00 26050 20240312 -74.63 6590 20241209 0.30 26050 -74.63 20240312 6590 0.30 20241209 26050 -74.63 20240312 6590 0.30 20241209 2.24 N 088390 500 46 억 35895 N N 0 N 00 N