ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078590/price/prices-20241101.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
20241121,160633,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,577,2,2,0.35,164271126,285571,70.02,575,582,568,747,403,575,575.24,0.82,0,41684,603,589,582,568,561,585,564,271,172,500,340,1,1,54210339,313,3.75,0.71,12,0.53,154.00,807.00,1734,20231117,-66.72,535,20241025,7.85,1695,-65.96,20240221,535,7.85,20241025,1695,-65.96,20240221,396,45.71,20240125,0.38,N,078590,500,271 억,,442569,N,N,0,N,00,N
20241121,150647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,577,2,2,0.35,152745152,265554,65.11,575,582,568,747,403,575,575.19,0.82,0,39970,603,589,582,568,561,585,564,271,172,500,340,1,1,54210339,313,3.75,0.71,12,0.49,154.00,807.00,1734,20231117,-66.72,535,20241025,7.85,1695,-65.96,20240221,535,7.85,20241025,1695,-65.96,20240221,396,45.71,20240125,0.38,N,078590,500,271 억,,442569,N,N,0,N,00,N
20241121,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,578,3,2,0.52,145744324,253453,62.14,575,582,568,747,403,575,575.03,0.82,0,39970,603,589,582,568,561,585,564,271,172,500,340,1,1,54210339,313,3.75,0.72,12,0.47,154.00,807.00,1734,20231117,-66.67,535,20241025,8.04,1695,-65.90,20240221,535,8.04,20241025,1695,-65.90,20240221,396,45.96,20240125,0.38,N,078590,500,271 억,,442569,N,N,0,N,00,N
20241121,130639,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,580,5,2,0.87,132349124,230297,56.47,575,582,568,747,403,575,574.69,0.82,0,28488,603,589,582,568,561,585,564,271,172,500,340,1,1,54210339,314,3.77,0.72,12,0.42,154.00,807.00,1734,20231117,-66.55,535,20241025,8.41,1695,-65.78,20240221,535,8.41,20241025,1695,-65.78,20240221,396,46.46,20240125,0.38,N,078590,500,271 억,,442569,N,N,0,N,00,N
20241121,120640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,576,1,2,0.17,112024074,195024,47.82,575,582,568,747,403,575,574.41,0.82,0,18341,603,589,582,568,561,585,564,271,172,500,340,1,1,54210339,312,3.74,0.71,12,0.36,154.00,807.00,1734,20231117,-66.78,535,20241025,7.66,1695,-66.02,20240221,535,7.66,20241025,1695,-66.02,20240221,396,45.45,20240125,0.38,N,078590,500,271 억,,442569,N,N,0,N,00,N
20241121,110641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,575,0,3,0.00,70790839,123437,30.27,575,579,568,747,403,575,573.50,0.82,0,-20504,603,589,582,568,561,585,564,271,172,500,340,1,1,54210339,312,3.73,0.71,12,0.23,154.00,807.00,1734,20231117,-66.84,535,20241025,7.48,1695,-66.08,20240221,535,7.48,20241025,1695,-66.08,20240221,396,45.20,20240125,0.38,N,078590,500,271 억,,442569,N,N,0,N,00,N
20241121,100644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,574,-1,5,-0.17,59756834,104238,25.56,575,579,568,747,403,575,573.27,0.82,0,-18047,603,589,582,568,561,585,564,271,172,500,340,1,1,54210339,311,3.73,0.71,12,0.19,154.00,807.00,1734,20231117,-66.90,535,20241025,7.29,1695,-66.14,20240221,535,7.29,20241025,1695,-66.14,20240221,396,44.95,20240125,0.38,N,078590,500,271 억,,442569,N,N,0,N,00,N
20241121,090644,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,575,0,3,0.00,16189588,28155,6.90,575,579,575,747,403,575,575.02,0.82,0,-1768,603,589,582,568,561,585,564,271,172,500,340,1,1,54210339,312,3.73,0.71,12,0.05,154.00,807.00,1734,20231117,-66.84,535,20241025,7.48,1695,-66.08,20240221,535,7.48,20241025,1695,-66.08,20240221,396,45.20,20240125,0.38,N,078590,500,271 억,,442569,N,N,0,N,00,N
20241120,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,575,-11,5,-1.88,236292362,407008,44.00,586,596,575,761,411,586,580.56,0.98,0,-90957,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,312,3.73,0.71,12,0.75,154.00,807.00,1734,20231117,-66.84,535,20241025,7.48,1695,-66.08,20240221,535,7.48,20241025,1695,-66.08,20240221,396,45.20,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N
20241120,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,577,-9,5,-1.54,222006308,382183,41.32,586,596,576,761,411,586,580.89,0.98,0,-85760,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,313,3.75,0.71,12,0.71,154.00,807.00,1734,20231117,-66.72,535,20241025,7.85,1695,-65.96,20240221,535,7.85,20241025,1695,-65.96,20240221,396,45.71,20240125,0.32,N,078590,500,271 억,,533469,N,N,0,N,00,N
20241120,140647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,579,-7,5,-1.19,191017602,328470,35.51,586,596,576,761,411,586,581.54,0.98,0,-85665,637,611,594,568,551,603,560,271,175,500,350,1,1,54210339,314,3.76,0.72,12,0.61,154.00,807.00,1734,20231117,-66.61,535,20241025,8.22,1695,-65.84,20240221,535,8.22,20241025,1695,-65.84,20240221,396,46.21,20240125,0.32,N,078590,500,271 억,,533469,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 20241121 160633 57 100.00 KOSDAQ 운송장비부품 N N N N N 577 2 2 0.35 164271126 285571 70.02 575 582 568 747 403 575 575.24 0.82 0 41684 603 589 582 568 561 585 564 271 172 500 340 1 1 54210339 313 3.75 0.71 12 0.53 154.00 807.00 1734 20231117 -66.72 535 20241025 7.85 1695 -65.96 20240221 535 7.85 20241025 1695 -65.96 20240221 396 45.71 20240125 0.38 N 078590 500 271 억 442569 N N 0 N 00 N
3 20241121 150647 57 100.00 KOSDAQ 운송장비부품 N N N N N 577 2 2 0.35 152745152 265554 65.11 575 582 568 747 403 575 575.19 0.82 0 39970 603 589 582 568 561 585 564 271 172 500 340 1 1 54210339 313 3.75 0.71 12 0.49 154.00 807.00 1734 20231117 -66.72 535 20241025 7.85 1695 -65.96 20240221 535 7.85 20241025 1695 -65.96 20240221 396 45.71 20240125 0.38 N 078590 500 271 억 442569 N N 0 N 00 N
4 20241121 140648 57 100.00 KOSDAQ 운송장비부품 N N N N N 578 3 2 0.52 145744324 253453 62.14 575 582 568 747 403 575 575.03 0.82 0 39970 603 589 582 568 561 585 564 271 172 500 340 1 1 54210339 313 3.75 0.72 12 0.47 154.00 807.00 1734 20231117 -66.67 535 20241025 8.04 1695 -65.90 20240221 535 8.04 20241025 1695 -65.90 20240221 396 45.96 20240125 0.38 N 078590 500 271 억 442569 N N 0 N 00 N
5 20241121 130639 57 100.00 KOSDAQ 운송장비부품 N N N N N 580 5 2 0.87 132349124 230297 56.47 575 582 568 747 403 575 574.69 0.82 0 28488 603 589 582 568 561 585 564 271 172 500 340 1 1 54210339 314 3.77 0.72 12 0.42 154.00 807.00 1734 20231117 -66.55 535 20241025 8.41 1695 -65.78 20240221 535 8.41 20241025 1695 -65.78 20240221 396 46.46 20240125 0.38 N 078590 500 271 억 442569 N N 0 N 00 N
6 20241121 120640 57 100.00 KOSDAQ 운송장비부품 N N N N N 576 1 2 0.17 112024074 195024 47.82 575 582 568 747 403 575 574.41 0.82 0 18341 603 589 582 568 561 585 564 271 172 500 340 1 1 54210339 312 3.74 0.71 12 0.36 154.00 807.00 1734 20231117 -66.78 535 20241025 7.66 1695 -66.02 20240221 535 7.66 20241025 1695 -66.02 20240221 396 45.45 20240125 0.38 N 078590 500 271 억 442569 N N 0 N 00 N
7 20241121 110641 57 100.00 KOSDAQ 운송장비부품 N N N N N 575 0 3 0.00 70790839 123437 30.27 575 579 568 747 403 575 573.50 0.82 0 -20504 603 589 582 568 561 585 564 271 172 500 340 1 1 54210339 312 3.73 0.71 12 0.23 154.00 807.00 1734 20231117 -66.84 535 20241025 7.48 1695 -66.08 20240221 535 7.48 20241025 1695 -66.08 20240221 396 45.20 20240125 0.38 N 078590 500 271 억 442569 N N 0 N 00 N
8 20241121 100644 57 100.00 KOSDAQ 운송장비부품 N N N N N 574 -1 5 -0.17 59756834 104238 25.56 575 579 568 747 403 575 573.27 0.82 0 -18047 603 589 582 568 561 585 564 271 172 500 340 1 1 54210339 311 3.73 0.71 12 0.19 154.00 807.00 1734 20231117 -66.90 535 20241025 7.29 1695 -66.14 20240221 535 7.29 20241025 1695 -66.14 20240221 396 44.95 20240125 0.38 N 078590 500 271 억 442569 N N 0 N 00 N
9 20241121 090644 57 100.00 KOSDAQ 운송장비부품 N N N N N 575 0 3 0.00 16189588 28155 6.90 575 579 575 747 403 575 575.02 0.82 0 -1768 603 589 582 568 561 585 564 271 172 500 340 1 1 54210339 312 3.73 0.71 12 0.05 154.00 807.00 1734 20231117 -66.84 535 20241025 7.48 1695 -66.08 20240221 535 7.48 20241025 1695 -66.08 20240221 396 45.20 20240125 0.38 N 078590 500 271 억 442569 N N 0 N 00 N
10 20241120 160636 57 100.00 KOSDAQ 운송장비부품 N N N N N 575 -11 5 -1.88 236292362 407008 44.00 586 596 575 761 411 586 580.56 0.98 0 -90957 637 611 594 568 551 603 560 271 175 500 350 1 1 54210339 312 3.73 0.71 12 0.75 154.00 807.00 1734 20231117 -66.84 535 20241025 7.48 1695 -66.08 20240221 535 7.48 20241025 1695 -66.08 20240221 396 45.20 20240125 0.32 N 078590 500 271 억 533469 N N 0 N 00 N
11 20241120 150646 57 100.00 KOSDAQ 운송장비부품 N N N N N 577 -9 5 -1.54 222006308 382183 41.32 586 596 576 761 411 586 580.89 0.98 0 -85760 637 611 594 568 551 603 560 271 175 500 350 1 1 54210339 313 3.75 0.71 12 0.71 154.00 807.00 1734 20231117 -66.72 535 20241025 7.85 1695 -65.96 20240221 535 7.85 20241025 1695 -65.96 20240221 396 45.71 20240125 0.32 N 078590 500 271 억 533469 N N 0 N 00 N
12 20241120 140647 57 100.00 KOSDAQ 운송장비부품 N N N N N 579 -7 5 -1.19 191017602 328470 35.51 586 596 576 761 411 586 581.54 0.98 0 -85665 637 611 594 568 551 603 560 271 175 500 350 1 1 54210339 314 3.76 0.72 12 0.61 154.00 807.00 1734 20231117 -66.61 535 20241025 8.22 1695 -65.84 20240221 535 8.22 20241025 1695 -65.84 20240221 396 46.21 20240125 0.32 N 078590 500 271 억 533469 N N 0 N 00 N