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
078890/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
20241210,160631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3015,180,2,6.35,123666580,41398,26.55,2835,3040,2835,3685,1985,2835,2987.26,3.06,0,19305,3155,2995,2915,2755,2675,2955,2715,88,850,500,1810,5,1,17533904,529,-2.99,0.28,12,0.24,-1008.00,10687.00,8200,20240219,-63.23,2835,20241210,6.35,8200,-63.23,20240219,2835,6.35,20241210,8200,-63.23,20240219,2835,6.35,20241210,1.54,N,078890,500,87 억,,535976,N,N,25,N,00,N
20241210,150632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3025,190,2,6.70,120204675,40253,25.81,2835,3040,2835,3685,1985,2835,2986.23,3.06,0,18337,3155,2995,2915,2755,2675,2955,2715,88,850,500,1810,5,1,17533904,530,-3.00,0.28,12,0.23,-1008.00,10687.00,8200,20240219,-63.11,2835,20241210,6.70,8200,-63.11,20240219,2835,6.70,20241210,8200,-63.11,20240219,2835,6.70,20241210,1.54,N,078890,500,87 억,,535976,N,N,9,N,00,N
20241210,140632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3035,200,2,7.05,110327815,36972,23.71,2835,3040,2835,3685,1985,2835,2984.09,3.06,0,15922,3155,2995,2915,2755,2675,2955,2715,88,850,500,1810,5,1,17533904,532,-3.01,0.28,12,0.21,-1008.00,10687.00,8200,20240219,-62.99,2835,20241210,7.05,8200,-62.99,20240219,2835,7.05,20241210,8200,-62.99,20240219,2835,7.05,20241210,1.54,N,078890,500,87 억,,535976,N,N,9,N,00,N
20241210,130631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3020,185,2,6.53,73557405,24811,15.91,2835,3030,2835,3685,1985,2835,2964.71,3.06,0,4739,3155,2995,2915,2755,2675,2955,2715,88,850,500,1810,5,1,17533904,530,-3.00,0.28,12,0.14,-1008.00,10687.00,8200,20240219,-63.17,2835,20241210,6.53,8200,-63.17,20240219,2835,6.53,20241210,8200,-63.17,20240219,2835,6.53,20241210,1.54,N,078890,500,87 억,,535976,N,N,9,N,00,N
20241210,120631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3020,185,2,6.53,60683765,20530,13.16,2835,3030,2835,3685,1985,2835,2955.86,3.06,0,3695,3155,2995,2915,2755,2675,2955,2715,88,850,500,1810,5,1,17533904,530,-3.00,0.28,12,0.12,-1008.00,10687.00,8200,20240219,-63.17,2835,20241210,6.53,8200,-63.17,20240219,2835,6.53,20241210,8200,-63.17,20240219,2835,6.53,20241210,1.54,N,078890,500,87 억,,535976,N,N,9,N,00,N
20241210,110631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3010,175,2,6.17,49641730,16869,10.82,2835,3015,2835,3685,1985,2835,2942.78,3.06,0,715,3155,2995,2915,2755,2675,2955,2715,88,850,500,1810,5,1,17533904,528,-2.99,0.28,12,0.10,-1008.00,10687.00,8200,20240219,-63.29,2835,20241210,6.17,8200,-63.29,20240219,2835,6.17,20241210,8200,-63.29,20240219,2835,6.17,20241210,1.54,N,078890,500,87 억,,535976,N,N,9,N,00,N
20241210,100631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2975,140,2,4.94,36618530,12515,8.03,2835,3000,2835,3685,1985,2835,2925.97,3.06,0,1625,3155,2995,2915,2755,2675,2955,2715,88,850,500,1810,5,1,17533904,522,-2.95,0.28,12,0.07,-1008.00,10687.00,8200,20240219,-63.72,2835,20241210,4.94,8200,-63.72,20240219,2835,4.94,20241210,8200,-63.72,20240219,2835,4.94,20241210,1.54,N,078890,500,87 억,,535976,N,N,9,N,00,N
20241210,090635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2925,90,2,3.17,6268115,2206,1.41,2835,2925,2835,3685,1985,2835,2841.39,3.06,0,685,3155,2995,2915,2755,2675,2955,2715,88,850,500,1810,5,1,17533904,513,-2.90,0.27,12,0.01,-1008.00,10687.00,8200,20240219,-64.33,2835,20241210,3.17,8200,-64.33,20240219,2835,3.17,20241210,8200,-64.33,20240219,2835,3.17,20241210,1.54,N,078890,500,87 억,,535976,N,N,9,N,00,N
20241209,160629,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2835,-255,5,-8.25,451799450,155537,102.65,2925,3075,2835,4015,2165,3090,2904.77,3.03,0,4169,3386,3237,3141,2992,2896,3190,2945,88,925,500,1970,5,1,17533904,497,-2.81,0.27,12,0.89,-1008.00,10687.00,8200,20240219,-65.43,2835,20241209,0.00,8200,-65.43,20240219,2835,0.00,20241209,8200,-65.43,20240219,2835,0.00,20241209,1.63,N,078890,500,87 억,,531687,N,N,9,N,00,N
20241209,150631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2870,-220,5,-7.12,423841045,145724,96.17,2925,3075,2850,4015,2165,3090,2908.52,3.03,0,5585,3386,3237,3141,2992,2896,3190,2945,88,925,500,1970,5,1,17533904,503,-2.85,0.27,12,0.83,-1008.00,10687.00,8200,20240219,-65.00,2850,20241209,0.70,8200,-65.00,20240219,2850,0.70,20241209,8200,-65.00,20240219,2850,0.70,20241209,1.63,N,078890,500,87 억,,531687,N,N,8,N,00,N
20241209,140630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2875,-215,5,-6.96,374506950,128541,84.83,2925,3075,2850,4015,2165,3090,2913.52,3.03,0,6860,3386,3237,3141,2992,2896,3190,2945,88,925,500,1970,5,1,17533904,504,-2.85,0.27,12,0.73,-1008.00,10687.00,8200,20240219,-64.94,2850,20241209,0.88,8200,-64.94,20240219,2850,0.88,20241209,8200,-64.94,20240219,2850,0.88,20241209,1.63,N,078890,500,87 억,,531687,N,N,8,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 160631 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3015 180 2 6.35 123666580 41398 26.55 2835 3040 2835 3685 1985 2835 2987.26 3.06 0 19305 3155 2995 2915 2755 2675 2955 2715 88 850 500 1810 5 1 17533904 529 -2.99 0.28 12 0.24 -1008.00 10687.00 8200 20240219 -63.23 2835 20241210 6.35 8200 -63.23 20240219 2835 6.35 20241210 8200 -63.23 20240219 2835 6.35 20241210 1.54 N 078890 500 87 억 535976 N N 25 N 00 N
3 20241210 150632 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3025 190 2 6.70 120204675 40253 25.81 2835 3040 2835 3685 1985 2835 2986.23 3.06 0 18337 3155 2995 2915 2755 2675 2955 2715 88 850 500 1810 5 1 17533904 530 -3.00 0.28 12 0.23 -1008.00 10687.00 8200 20240219 -63.11 2835 20241210 6.70 8200 -63.11 20240219 2835 6.70 20241210 8200 -63.11 20240219 2835 6.70 20241210 1.54 N 078890 500 87 억 535976 N N 9 N 00 N
4 20241210 140632 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3035 200 2 7.05 110327815 36972 23.71 2835 3040 2835 3685 1985 2835 2984.09 3.06 0 15922 3155 2995 2915 2755 2675 2955 2715 88 850 500 1810 5 1 17533904 532 -3.01 0.28 12 0.21 -1008.00 10687.00 8200 20240219 -62.99 2835 20241210 7.05 8200 -62.99 20240219 2835 7.05 20241210 8200 -62.99 20240219 2835 7.05 20241210 1.54 N 078890 500 87 억 535976 N N 9 N 00 N
5 20241210 130631 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3020 185 2 6.53 73557405 24811 15.91 2835 3030 2835 3685 1985 2835 2964.71 3.06 0 4739 3155 2995 2915 2755 2675 2955 2715 88 850 500 1810 5 1 17533904 530 -3.00 0.28 12 0.14 -1008.00 10687.00 8200 20240219 -63.17 2835 20241210 6.53 8200 -63.17 20240219 2835 6.53 20241210 8200 -63.17 20240219 2835 6.53 20241210 1.54 N 078890 500 87 억 535976 N N 9 N 00 N
6 20241210 120631 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3020 185 2 6.53 60683765 20530 13.16 2835 3030 2835 3685 1985 2835 2955.86 3.06 0 3695 3155 2995 2915 2755 2675 2955 2715 88 850 500 1810 5 1 17533904 530 -3.00 0.28 12 0.12 -1008.00 10687.00 8200 20240219 -63.17 2835 20241210 6.53 8200 -63.17 20240219 2835 6.53 20241210 8200 -63.17 20240219 2835 6.53 20241210 1.54 N 078890 500 87 억 535976 N N 9 N 00 N
7 20241210 110631 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3010 175 2 6.17 49641730 16869 10.82 2835 3015 2835 3685 1985 2835 2942.78 3.06 0 715 3155 2995 2915 2755 2675 2955 2715 88 850 500 1810 5 1 17533904 528 -2.99 0.28 12 0.10 -1008.00 10687.00 8200 20240219 -63.29 2835 20241210 6.17 8200 -63.29 20240219 2835 6.17 20241210 8200 -63.29 20240219 2835 6.17 20241210 1.54 N 078890 500 87 억 535976 N N 9 N 00 N
8 20241210 100631 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2975 140 2 4.94 36618530 12515 8.03 2835 3000 2835 3685 1985 2835 2925.97 3.06 0 1625 3155 2995 2915 2755 2675 2955 2715 88 850 500 1810 5 1 17533904 522 -2.95 0.28 12 0.07 -1008.00 10687.00 8200 20240219 -63.72 2835 20241210 4.94 8200 -63.72 20240219 2835 4.94 20241210 8200 -63.72 20240219 2835 4.94 20241210 1.54 N 078890 500 87 억 535976 N N 9 N 00 N
9 20241210 090635 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2925 90 2 3.17 6268115 2206 1.41 2835 2925 2835 3685 1985 2835 2841.39 3.06 0 685 3155 2995 2915 2755 2675 2955 2715 88 850 500 1810 5 1 17533904 513 -2.90 0.27 12 0.01 -1008.00 10687.00 8200 20240219 -64.33 2835 20241210 3.17 8200 -64.33 20240219 2835 3.17 20241210 8200 -64.33 20240219 2835 3.17 20241210 1.54 N 078890 500 87 억 535976 N N 9 N 00 N
10 20241209 160629 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2835 -255 5 -8.25 451799450 155537 102.65 2925 3075 2835 4015 2165 3090 2904.77 3.03 0 4169 3386 3237 3141 2992 2896 3190 2945 88 925 500 1970 5 1 17533904 497 -2.81 0.27 12 0.89 -1008.00 10687.00 8200 20240219 -65.43 2835 20241209 0.00 8200 -65.43 20240219 2835 0.00 20241209 8200 -65.43 20240219 2835 0.00 20241209 1.63 N 078890 500 87 억 531687 N N 9 N 00 N
11 20241209 150631 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2870 -220 5 -7.12 423841045 145724 96.17 2925 3075 2850 4015 2165 3090 2908.52 3.03 0 5585 3386 3237 3141 2992 2896 3190 2945 88 925 500 1970 5 1 17533904 503 -2.85 0.27 12 0.83 -1008.00 10687.00 8200 20240219 -65.00 2850 20241209 0.70 8200 -65.00 20240219 2850 0.70 20241209 8200 -65.00 20240219 2850 0.70 20241209 1.63 N 078890 500 87 억 531687 N N 8 N 00 N
12 20241209 140630 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2875 -215 5 -6.96 374506950 128541 84.83 2925 3075 2850 4015 2165 3090 2913.52 3.03 0 6860 3386 3237 3141 2992 2896 3190 2945 88 925 500 1970 5 1 17533904 504 -2.85 0.27 12 0.73 -1008.00 10687.00 8200 20240219 -64.94 2850 20241209 0.88 8200 -64.94 20240219 2850 0.88 20241209 8200 -64.94 20240219 2850 0.88 20241209 1.63 N 078890 500 87 억 531687 N N 8 N 00 N