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
078590/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
20241210,160630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,510,29,2,6.03,115398659,229450,79.94,481,513,481,625,337,481,502.94,0.72,0,84346,531,506,493,468,455,499,461,271,144,500,280,1,1,54210339,276,3.31,0.63,12,0.42,154.00,807.00,1695,20240221,-69.91,480,20241209,6.25,1695,-69.91,20240221,480,6.25,20241209,1695,-69.91,20240221,396,28.79,20240125,0.75,N,078590,500,271 억,,390989,N,N,0,N,00,N
20241210,150631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,511,30,2,6.24,99193028,197679,68.87,481,513,481,625,337,481,501.79,0.72,0,80876,531,506,493,468,455,499,461,271,144,500,280,1,1,54210339,277,3.32,0.63,12,0.36,154.00,807.00,1695,20240221,-69.85,480,20241209,6.46,1695,-69.85,20240221,480,6.46,20241209,1695,-69.85,20240221,396,29.04,20240125,0.75,N,078590,500,271 억,,390989,N,N,0,N,00,N
20241210,140631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,505,24,2,4.99,78259267,156556,54.55,481,513,481,625,337,481,499.88,0.72,0,66423,531,506,493,468,455,499,461,271,144,500,280,1,1,54210339,274,3.28,0.63,12,0.29,154.00,807.00,1695,20240221,-70.21,480,20241209,5.21,1695,-70.21,20240221,480,5.21,20241209,1695,-70.21,20240221,396,27.53,20240125,0.75,N,078590,500,271 억,,390989,N,N,0,N,00,N
20241210,130630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,503,22,2,4.57,74215275,148566,51.76,481,513,481,625,337,481,499.54,0.72,0,66800,531,506,493,468,455,499,461,271,144,500,280,1,1,54210339,273,3.27,0.62,12,0.27,154.00,807.00,1695,20240221,-70.32,480,20241209,4.79,1695,-70.32,20240221,480,4.79,20241209,1695,-70.32,20240221,396,27.02,20240125,0.75,N,078590,500,271 억,,390989,N,N,0,N,00,N
20241210,120631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,507,26,2,5.41,63950233,128038,44.61,481,513,481,625,337,481,499.46,0.72,0,52442,531,506,493,468,455,499,461,271,144,500,280,1,1,54210339,275,3.29,0.63,12,0.24,154.00,807.00,1695,20240221,-70.09,480,20241209,5.62,1695,-70.09,20240221,480,5.62,20241209,1695,-70.09,20240221,396,28.03,20240125,0.75,N,078590,500,271 억,,390989,N,N,0,N,00,N
20241210,110630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,507,26,2,5.41,63036055,126235,43.98,481,513,481,625,337,481,499.35,0.72,0,52354,531,506,493,468,455,499,461,271,144,500,280,1,1,54210339,275,3.29,0.63,12,0.23,154.00,807.00,1695,20240221,-70.09,480,20241209,5.62,1695,-70.09,20240221,480,5.62,20241209,1695,-70.09,20240221,396,28.03,20240125,0.75,N,078590,500,271 억,,390989,N,N,0,N,00,N
20241210,100630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,508,27,2,5.61,45396689,90990,31.70,481,513,481,625,337,481,498.92,0.72,0,36904,531,506,493,468,455,499,461,271,144,500,280,1,1,54210339,275,3.30,0.63,12,0.17,154.00,807.00,1695,20240221,-70.03,480,20241209,5.83,1695,-70.03,20240221,480,5.83,20241209,1695,-70.03,20240221,396,28.28,20240125,0.75,N,078590,500,271 억,,390989,N,N,0,N,00,N
20241210,090635,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,491,10,2,2.08,4068870,8296,2.89,481,499,481,625,337,481,490.46,0.72,0,6005,531,506,493,468,455,499,461,271,144,500,280,1,1,54210339,266,3.19,0.61,12,0.02,154.00,807.00,1695,20240221,-71.03,480,20241209,2.29,1695,-71.03,20240221,480,2.29,20241209,1695,-71.03,20240221,396,23.99,20240125,0.75,N,078590,500,271 억,,390989,N,N,0,N,00,N
20241209,160628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,481,-30,5,-5.87,141065156,286661,105.64,511,518,480,664,358,511,492.10,0.75,0,-15746,549,529,518,498,487,524,493,271,153,500,300,1,1,54210339,261,3.12,0.60,12,0.53,154.00,807.00,1695,20240221,-71.62,480,20241209,0.21,1695,-71.62,20240221,480,0.21,20241209,1695,-71.62,20240221,396,21.46,20240125,0.76,N,078590,500,271 억,,406683,N,N,0,N,00,N
20241209,150630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,483,-28,5,-5.48,129094516,261868,96.50,511,518,480,664,358,511,492.98,0.75,0,-14718,549,529,518,498,487,524,493,271,153,500,300,1,1,54210339,262,3.14,0.60,12,0.48,154.00,807.00,1695,20240221,-71.50,480,20241209,0.62,1695,-71.50,20240221,480,0.62,20241209,1695,-71.50,20240221,396,21.97,20240125,0.76,N,078590,500,271 억,,406683,N,N,0,N,00,N
20241209,140630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,482,-29,5,-5.68,114038807,230620,84.99,511,518,480,664,358,511,494.49,0.75,0,-14175,549,529,518,498,487,524,493,271,153,500,300,1,1,54210339,261,3.13,0.60,12,0.43,154.00,807.00,1695,20240221,-71.56,480,20241209,0.42,1695,-71.56,20240221,480,0.42,20241209,1695,-71.56,20240221,396,21.72,20240125,0.76,N,078590,500,271 억,,406683,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 160630 57 100.00 KOSDAQ 운송장비부품 N N N N N 510 29 2 6.03 115398659 229450 79.94 481 513 481 625 337 481 502.94 0.72 0 84346 531 506 493 468 455 499 461 271 144 500 280 1 1 54210339 276 3.31 0.63 12 0.42 154.00 807.00 1695 20240221 -69.91 480 20241209 6.25 1695 -69.91 20240221 480 6.25 20241209 1695 -69.91 20240221 396 28.79 20240125 0.75 N 078590 500 271 억 390989 N N 0 N 00 N
3 20241210 150631 57 100.00 KOSDAQ 운송장비부품 N N N N N 511 30 2 6.24 99193028 197679 68.87 481 513 481 625 337 481 501.79 0.72 0 80876 531 506 493 468 455 499 461 271 144 500 280 1 1 54210339 277 3.32 0.63 12 0.36 154.00 807.00 1695 20240221 -69.85 480 20241209 6.46 1695 -69.85 20240221 480 6.46 20241209 1695 -69.85 20240221 396 29.04 20240125 0.75 N 078590 500 271 억 390989 N N 0 N 00 N
4 20241210 140631 57 100.00 KOSDAQ 운송장비부품 N N N N N 505 24 2 4.99 78259267 156556 54.55 481 513 481 625 337 481 499.88 0.72 0 66423 531 506 493 468 455 499 461 271 144 500 280 1 1 54210339 274 3.28 0.63 12 0.29 154.00 807.00 1695 20240221 -70.21 480 20241209 5.21 1695 -70.21 20240221 480 5.21 20241209 1695 -70.21 20240221 396 27.53 20240125 0.75 N 078590 500 271 억 390989 N N 0 N 00 N
5 20241210 130630 57 100.00 KOSDAQ 운송장비부품 N N N N N 503 22 2 4.57 74215275 148566 51.76 481 513 481 625 337 481 499.54 0.72 0 66800 531 506 493 468 455 499 461 271 144 500 280 1 1 54210339 273 3.27 0.62 12 0.27 154.00 807.00 1695 20240221 -70.32 480 20241209 4.79 1695 -70.32 20240221 480 4.79 20241209 1695 -70.32 20240221 396 27.02 20240125 0.75 N 078590 500 271 억 390989 N N 0 N 00 N
6 20241210 120631 57 100.00 KOSDAQ 운송장비부품 N N N N N 507 26 2 5.41 63950233 128038 44.61 481 513 481 625 337 481 499.46 0.72 0 52442 531 506 493 468 455 499 461 271 144 500 280 1 1 54210339 275 3.29 0.63 12 0.24 154.00 807.00 1695 20240221 -70.09 480 20241209 5.62 1695 -70.09 20240221 480 5.62 20241209 1695 -70.09 20240221 396 28.03 20240125 0.75 N 078590 500 271 억 390989 N N 0 N 00 N
7 20241210 110630 57 100.00 KOSDAQ 운송장비부품 N N N N N 507 26 2 5.41 63036055 126235 43.98 481 513 481 625 337 481 499.35 0.72 0 52354 531 506 493 468 455 499 461 271 144 500 280 1 1 54210339 275 3.29 0.63 12 0.23 154.00 807.00 1695 20240221 -70.09 480 20241209 5.62 1695 -70.09 20240221 480 5.62 20241209 1695 -70.09 20240221 396 28.03 20240125 0.75 N 078590 500 271 억 390989 N N 0 N 00 N
8 20241210 100630 57 100.00 KOSDAQ 운송장비부품 N N N N N 508 27 2 5.61 45396689 90990 31.70 481 513 481 625 337 481 498.92 0.72 0 36904 531 506 493 468 455 499 461 271 144 500 280 1 1 54210339 275 3.30 0.63 12 0.17 154.00 807.00 1695 20240221 -70.03 480 20241209 5.83 1695 -70.03 20240221 480 5.83 20241209 1695 -70.03 20240221 396 28.28 20240125 0.75 N 078590 500 271 억 390989 N N 0 N 00 N
9 20241210 090635 57 100.00 KOSDAQ 운송장비부품 N N N N N 491 10 2 2.08 4068870 8296 2.89 481 499 481 625 337 481 490.46 0.72 0 6005 531 506 493 468 455 499 461 271 144 500 280 1 1 54210339 266 3.19 0.61 12 0.02 154.00 807.00 1695 20240221 -71.03 480 20241209 2.29 1695 -71.03 20240221 480 2.29 20241209 1695 -71.03 20240221 396 23.99 20240125 0.75 N 078590 500 271 억 390989 N N 0 N 00 N
10 20241209 160628 57 100.00 KOSDAQ 운송장비부품 N N N N N 481 -30 5 -5.87 141065156 286661 105.64 511 518 480 664 358 511 492.10 0.75 0 -15746 549 529 518 498 487 524 493 271 153 500 300 1 1 54210339 261 3.12 0.60 12 0.53 154.00 807.00 1695 20240221 -71.62 480 20241209 0.21 1695 -71.62 20240221 480 0.21 20241209 1695 -71.62 20240221 396 21.46 20240125 0.76 N 078590 500 271 억 406683 N N 0 N 00 N
11 20241209 150630 57 100.00 KOSDAQ 운송장비부품 N N N N N 483 -28 5 -5.48 129094516 261868 96.50 511 518 480 664 358 511 492.98 0.75 0 -14718 549 529 518 498 487 524 493 271 153 500 300 1 1 54210339 262 3.14 0.60 12 0.48 154.00 807.00 1695 20240221 -71.50 480 20241209 0.62 1695 -71.50 20240221 480 0.62 20241209 1695 -71.50 20240221 396 21.97 20240125 0.76 N 078590 500 271 억 406683 N N 0 N 00 N
12 20241209 140630 57 100.00 KOSDAQ 운송장비부품 N N N N N 482 -29 5 -5.68 114038807 230620 84.99 511 518 480 664 358 511 494.49 0.75 0 -14175 549 529 518 498 487 524 493 271 153 500 300 1 1 54210339 261 3.13 0.60 12 0.43 154.00 807.00 1695 20240221 -71.56 480 20241209 0.42 1695 -71.56 20240221 480 0.42 20241209 1695 -71.56 20240221 396 21.72 20240125 0.76 N 078590 500 271 억 406683 N N 0 N 00 N