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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078590/price/prices-20250401.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
20250429,160641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,577,-18,5,-3.03,175827124,301021,168.57,595,604,573,773,417,595,584.11,1.83,0,-1507,609,601,598,590,587,600,589,281,178,500,400,1,1,56210338,324,6.79,0.65,12,0.54,85.00,890.00,990,20240517,-41.72,480,20241209,20.21,791,-27.05,20250224,519,11.18,20250204,990,-41.72,20240517,480,20.21,20241209,0.90,Y,078590,500,281 억,,1031293,N,N,3541,N,00,N
20250429,150645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,575,-20,5,-3.36,154598680,264135,147.92,595,604,574,773,417,595,585.30,1.83,0,-7319,609,601,598,590,587,600,589,281,178,500,400,1,1,56210338,323,6.76,0.65,12,0.47,85.00,890.00,990,20240517,-41.92,480,20241209,19.79,791,-27.31,20250224,519,10.79,20250204,990,-41.92,20240517,480,19.79,20241209,0.90,Y,078590,500,281 억,,1031293,N,N,2713,N,00,N
20250429,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,587,-8,5,-1.34,71359970,120649,67.56,595,604,583,773,417,595,591.47,1.83,0,-4803,609,601,598,590,587,600,589,281,178,500,400,1,1,56210338,330,6.91,0.66,12,0.21,85.00,890.00,990,20240517,-40.71,480,20241209,22.29,791,-25.79,20250224,519,13.10,20250204,990,-40.71,20240517,480,22.29,20241209,0.90,Y,078590,500,281 억,,1031293,N,N,2713,N,00,N
20250429,130646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,596,1,2,0.17,52660094,88973,49.83,595,604,583,773,417,595,591.87,1.83,0,-5835,609,601,598,590,587,600,589,281,178,500,400,1,1,56210338,335,7.01,0.67,12,0.16,85.00,890.00,990,20240517,-39.80,480,20241209,24.17,791,-24.65,20250224,519,14.84,20250204,990,-39.80,20240517,480,24.17,20241209,0.90,Y,078590,500,281 억,,1031293,N,N,2713,N,00,N
20250429,120647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,593,-2,5,-0.34,51669330,87310,48.89,595,604,583,773,417,595,591.79,1.83,0,-5585,609,601,598,590,587,600,589,281,178,500,400,1,1,56210338,333,6.98,0.67,12,0.16,85.00,890.00,990,20240517,-40.10,480,20241209,23.54,791,-25.03,20250224,519,14.26,20250204,990,-40.10,20240517,480,23.54,20241209,0.90,Y,078590,500,281 억,,1031293,N,N,2713,N,00,N
20250429,110646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,592,-3,5,-0.50,43854233,74143,41.52,595,604,583,773,417,595,591.48,1.83,0,-4828,609,601,598,590,587,600,589,281,178,500,400,1,1,56210338,333,6.96,0.67,12,0.13,85.00,890.00,990,20240517,-40.20,480,20241209,23.33,791,-25.16,20250224,519,14.07,20250204,990,-40.20,20240517,480,23.33,20241209,0.90,Y,078590,500,281 억,,1031293,N,N,2713,N,00,N
20250429,100648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,584,-11,5,-1.85,39219173,66314,37.14,595,604,583,773,417,595,591.42,1.83,0,-2655,609,601,598,590,587,600,589,281,178,500,400,1,1,56210338,328,6.87,0.66,12,0.12,85.00,890.00,990,20240517,-41.01,480,20241209,21.67,791,-26.17,20250224,519,12.52,20250204,990,-41.01,20240517,480,21.67,20241209,0.90,Y,078590,500,281 억,,1031293,N,N,2713,N,00,N
20250429,090648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,599,4,2,0.67,3594972,6036,3.38,595,599,595,773,417,595,595.59,1.83,0,0,609,601,598,590,587,600,589,281,178,500,400,1,1,56210338,337,7.05,0.67,12,0.01,85.00,890.00,990,20240517,-39.49,480,20241209,24.79,791,-24.27,20250224,519,15.41,20250204,990,-39.49,20240517,480,24.79,20241209,0.90,Y,078590,500,281 억,,1031293,N,N,2713,N,00,N
20250428,160641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,595,-5,5,-0.83,106282471,178031,164.78,600,606,595,780,420,600,597.00,1.88,0,-17814,612,606,603,597,594,604,595,281,180,500,400,1,1,56210338,334,7.00,0.67,12,0.32,85.00,890.00,990,20240517,-39.90,480,20241209,23.96,791,-24.78,20250224,519,14.64,20250204,990,-39.90,20240517,480,23.96,20241209,0.87,Y,078590,500,281 억,,1058528,N,N,2713,N,00,N
20250428,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,596,-4,5,-0.67,91143742,152608,141.25,600,606,595,780,420,600,597.24,1.88,0,-10330,612,606,603,597,594,604,595,281,180,500,400,1,1,56210338,335,7.01,0.67,12,0.27,85.00,890.00,990,20240517,-39.80,480,20241209,24.17,791,-24.65,20250224,519,14.84,20250204,990,-39.80,20240517,480,24.17,20241209,0.87,Y,078590,500,281 억,,1058528,N,N,3933,N,00,N
20250428,140644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,597,-3,5,-0.50,71555102,119773,110.86,600,606,595,780,420,600,597.42,1.88,0,1659,612,606,603,597,594,604,595,281,180,500,400,1,1,56210338,336,7.02,0.67,12,0.21,85.00,890.00,990,20240517,-39.70,480,20241209,24.38,791,-24.53,20250224,519,15.03,20250204,990,-39.70,20240517,480,24.38,20241209,0.87,Y,078590,500,281 억,,1058528,N,N,3933,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 20250429 160641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 577 -18 5 -3.03 175827124 301021 168.57 595 604 573 773 417 595 584.11 1.83 0 -1507 609 601 598 590 587 600 589 281 178 500 400 1 1 56210338 324 6.79 0.65 12 0.54 85.00 890.00 990 20240517 -41.72 480 20241209 20.21 791 -27.05 20250224 519 11.18 20250204 990 -41.72 20240517 480 20.21 20241209 0.90 Y 078590 500 281 억 1031293 N N 3541 N 00 N
3 20250429 150645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 575 -20 5 -3.36 154598680 264135 147.92 595 604 574 773 417 595 585.30 1.83 0 -7319 609 601 598 590 587 600 589 281 178 500 400 1 1 56210338 323 6.76 0.65 12 0.47 85.00 890.00 990 20240517 -41.92 480 20241209 19.79 791 -27.31 20250224 519 10.79 20250204 990 -41.92 20240517 480 19.79 20241209 0.90 Y 078590 500 281 억 1031293 N N 2713 N 00 N
4 20250429 140646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 587 -8 5 -1.34 71359970 120649 67.56 595 604 583 773 417 595 591.47 1.83 0 -4803 609 601 598 590 587 600 589 281 178 500 400 1 1 56210338 330 6.91 0.66 12 0.21 85.00 890.00 990 20240517 -40.71 480 20241209 22.29 791 -25.79 20250224 519 13.10 20250204 990 -40.71 20240517 480 22.29 20241209 0.90 Y 078590 500 281 억 1031293 N N 2713 N 00 N
5 20250429 130646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 596 1 2 0.17 52660094 88973 49.83 595 604 583 773 417 595 591.87 1.83 0 -5835 609 601 598 590 587 600 589 281 178 500 400 1 1 56210338 335 7.01 0.67 12 0.16 85.00 890.00 990 20240517 -39.80 480 20241209 24.17 791 -24.65 20250224 519 14.84 20250204 990 -39.80 20240517 480 24.17 20241209 0.90 Y 078590 500 281 억 1031293 N N 2713 N 00 N
6 20250429 120647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 593 -2 5 -0.34 51669330 87310 48.89 595 604 583 773 417 595 591.79 1.83 0 -5585 609 601 598 590 587 600 589 281 178 500 400 1 1 56210338 333 6.98 0.67 12 0.16 85.00 890.00 990 20240517 -40.10 480 20241209 23.54 791 -25.03 20250224 519 14.26 20250204 990 -40.10 20240517 480 23.54 20241209 0.90 Y 078590 500 281 억 1031293 N N 2713 N 00 N
7 20250429 110646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 592 -3 5 -0.50 43854233 74143 41.52 595 604 583 773 417 595 591.48 1.83 0 -4828 609 601 598 590 587 600 589 281 178 500 400 1 1 56210338 333 6.96 0.67 12 0.13 85.00 890.00 990 20240517 -40.20 480 20241209 23.33 791 -25.16 20250224 519 14.07 20250204 990 -40.20 20240517 480 23.33 20241209 0.90 Y 078590 500 281 억 1031293 N N 2713 N 00 N
8 20250429 100648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 584 -11 5 -1.85 39219173 66314 37.14 595 604 583 773 417 595 591.42 1.83 0 -2655 609 601 598 590 587 600 589 281 178 500 400 1 1 56210338 328 6.87 0.66 12 0.12 85.00 890.00 990 20240517 -41.01 480 20241209 21.67 791 -26.17 20250224 519 12.52 20250204 990 -41.01 20240517 480 21.67 20241209 0.90 Y 078590 500 281 억 1031293 N N 2713 N 00 N
9 20250429 090648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 599 4 2 0.67 3594972 6036 3.38 595 599 595 773 417 595 595.59 1.83 0 0 609 601 598 590 587 600 589 281 178 500 400 1 1 56210338 337 7.05 0.67 12 0.01 85.00 890.00 990 20240517 -39.49 480 20241209 24.79 791 -24.27 20250224 519 15.41 20250204 990 -39.49 20240517 480 24.79 20241209 0.90 Y 078590 500 281 억 1031293 N N 2713 N 00 N
10 20250428 160641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 595 -5 5 -0.83 106282471 178031 164.78 600 606 595 780 420 600 597.00 1.88 0 -17814 612 606 603 597 594 604 595 281 180 500 400 1 1 56210338 334 7.00 0.67 12 0.32 85.00 890.00 990 20240517 -39.90 480 20241209 23.96 791 -24.78 20250224 519 14.64 20250204 990 -39.90 20240517 480 23.96 20241209 0.87 Y 078590 500 281 억 1058528 N N 2713 N 00 N
11 20250428 150644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 596 -4 5 -0.67 91143742 152608 141.25 600 606 595 780 420 600 597.24 1.88 0 -10330 612 606 603 597 594 604 595 281 180 500 400 1 1 56210338 335 7.01 0.67 12 0.27 85.00 890.00 990 20240517 -39.80 480 20241209 24.17 791 -24.65 20250224 519 14.84 20250204 990 -39.80 20240517 480 24.17 20241209 0.87 Y 078590 500 281 억 1058528 N N 3933 N 00 N
12 20250428 140644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 597 -3 5 -0.50 71555102 119773 110.86 600 606 595 780 420 600 597.42 1.88 0 1659 612 606 603 597 594 604 595 281 180 500 400 1 1 56210338 336 7.02 0.67 12 0.21 85.00 890.00 990 20240517 -39.70 480 20241209 24.38 791 -24.53 20250224 519 15.03 20250204 990 -39.70 20240517 480 24.38 20241209 0.87 Y 078590 500 281 억 1058528 N N 3933 N 00 N