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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078590/price/prices-20250201.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
20250228,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,694,-11,5,-1.56,366069255,537331,96.52,672,700,665,916,494,705,681.27,1.61,0,-29182,727,716,701,690,675,721,695,281,211,500,430,1,1,56210338,390,4.51,0.86,12,0.96,154.00,807.00,1695,20240221,-59.06,480,20241209,44.58,791,-12.26,20250224,519,33.72,20250204,1240,-44.03,20240228,480,44.58,20241209,1.23,N,078590,500,281 억,,907008,N,N,0,N,00,N
20250228,150715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,678,-27,5,-3.83,350583403,514887,92.49,672,700,665,916,494,705,680.89,1.61,0,-17372,727,716,701,690,675,721,695,281,211,500,430,1,1,56210338,381,4.40,0.84,12,0.92,154.00,807.00,1695,20240221,-60.00,480,20241209,41.25,791,-14.29,20250224,519,30.64,20250204,1240,-45.32,20240228,480,41.25,20241209,1.23,N,078590,500,281 억,,907008,N,N,0,N,00,N
20250228,140716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,682,-23,5,-3.26,317668266,466704,83.83,672,700,665,916,494,705,680.66,1.61,0,-11818,727,716,701,690,675,721,695,281,211,500,430,1,1,56210338,383,4.43,0.85,12,0.83,154.00,807.00,1695,20240221,-59.76,480,20241209,42.08,791,-13.78,20250224,519,31.41,20250204,1240,-45.00,20240228,480,42.08,20241209,1.23,N,078590,500,281 억,,907008,N,N,0,N,00,N
20250228,130713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,684,-21,5,-2.98,289285873,425188,76.38,672,700,665,916,494,705,680.37,1.61,0,-6494,727,716,701,690,675,721,695,281,211,500,430,1,1,56210338,384,4.44,0.85,12,0.76,154.00,807.00,1695,20240221,-59.65,480,20241209,42.50,791,-13.53,20250224,519,31.79,20250204,1240,-44.84,20240228,480,42.50,20241209,1.23,N,078590,500,281 억,,907008,N,N,0,N,00,N
20250228,120710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,680,-25,5,-3.55,244152988,358291,64.36,672,700,670,916,494,705,681.44,1.61,0,3181,727,716,701,690,675,721,695,281,211,500,430,1,1,56210338,382,4.42,0.84,12,0.64,154.00,807.00,1695,20240221,-59.88,480,20241209,41.67,791,-14.03,20250224,519,31.02,20250204,1240,-45.16,20240228,480,41.67,20241209,1.23,N,078590,500,281 억,,907008,N,N,0,N,00,N
20250228,110711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,681,-24,5,-3.40,182264282,266637,47.90,672,700,672,916,494,705,683.57,1.61,0,6468,727,716,701,690,675,721,695,281,211,500,430,1,1,56210338,383,4.42,0.84,12,0.47,154.00,807.00,1695,20240221,-59.82,480,20241209,41.88,791,-13.91,20250224,519,31.21,20250204,1240,-45.08,20240228,480,41.88,20241209,1.23,N,078590,500,281 억,,907008,N,N,0,N,00,N
20250228,100709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,686,-19,5,-2.70,145231034,212210,38.12,672,700,672,916,494,705,684.37,1.61,0,9658,727,716,701,690,675,721,695,281,211,500,430,1,1,56210338,386,4.45,0.85,12,0.38,154.00,807.00,1695,20240221,-59.53,480,20241209,42.92,791,-13.27,20250224,519,32.18,20250204,1240,-44.68,20240228,480,42.92,20241209,1.23,N,078590,500,281 억,,907008,N,N,0,N,00,N
20250228,090712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,687,-18,5,-2.55,67303432,98900,17.77,672,691,672,916,494,705,680.52,1.61,0,-10058,727,716,701,690,675,721,695,281,211,500,430,1,1,56210338,386,4.46,0.85,12,0.18,154.00,807.00,1695,20240221,-59.47,480,20241209,43.12,791,-13.15,20250224,519,32.37,20250204,1240,-44.60,20240228,480,43.12,20241209,1.23,N,078590,500,281 억,,907008,N,N,0,N,00,N
20250227,160705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,705,7,2,1.00,377455316,542152,69.75,698,712,686,907,489,698,696.20,1.58,0,10622,745,721,703,679,661,733,691,281,209,500,430,1,1,56210338,396,4.58,0.87,12,0.96,154.00,807.00,1695,20240221,-58.41,480,20241209,46.88,791,-10.87,20250224,519,35.84,20250204,1256,-43.87,20240227,480,46.88,20241209,1.17,N,078590,500,281 억,,890834,N,N,0,N,00,N
20250227,150704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,697,-1,5,-0.14,308464445,443146,57.01,698,712,686,907,489,698,696.08,1.58,0,22611,745,721,703,679,661,733,691,281,209,500,430,1,1,56210338,392,4.53,0.86,12,0.79,154.00,807.00,1695,20240221,-58.88,480,20241209,45.21,791,-11.88,20250224,519,34.30,20250204,1256,-44.51,20240227,480,45.21,20241209,1.17,N,078590,500,281 억,,890834,N,N,0,N,00,N
20250227,140707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,691,-7,5,-1.00,267019656,383613,49.35,698,712,686,907,489,698,696.07,1.58,0,14032,745,721,703,679,661,733,691,281,209,500,430,1,1,56210338,388,4.49,0.86,12,0.68,154.00,807.00,1695,20240221,-59.23,480,20241209,43.96,791,-12.64,20250224,519,33.14,20250204,1256,-44.98,20240227,480,43.96,20241209,1.17,N,078590,500,281 억,,890834,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 20250228 160711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 694 -11 5 -1.56 366069255 537331 96.52 672 700 665 916 494 705 681.27 1.61 0 -29182 727 716 701 690 675 721 695 281 211 500 430 1 1 56210338 390 4.51 0.86 12 0.96 154.00 807.00 1695 20240221 -59.06 480 20241209 44.58 791 -12.26 20250224 519 33.72 20250204 1240 -44.03 20240228 480 44.58 20241209 1.23 N 078590 500 281 억 907008 N N 0 N 00 N
3 20250228 150715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 678 -27 5 -3.83 350583403 514887 92.49 672 700 665 916 494 705 680.89 1.61 0 -17372 727 716 701 690 675 721 695 281 211 500 430 1 1 56210338 381 4.40 0.84 12 0.92 154.00 807.00 1695 20240221 -60.00 480 20241209 41.25 791 -14.29 20250224 519 30.64 20250204 1240 -45.32 20240228 480 41.25 20241209 1.23 N 078590 500 281 억 907008 N N 0 N 00 N
4 20250228 140716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 682 -23 5 -3.26 317668266 466704 83.83 672 700 665 916 494 705 680.66 1.61 0 -11818 727 716 701 690 675 721 695 281 211 500 430 1 1 56210338 383 4.43 0.85 12 0.83 154.00 807.00 1695 20240221 -59.76 480 20241209 42.08 791 -13.78 20250224 519 31.41 20250204 1240 -45.00 20240228 480 42.08 20241209 1.23 N 078590 500 281 억 907008 N N 0 N 00 N
5 20250228 130713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 684 -21 5 -2.98 289285873 425188 76.38 672 700 665 916 494 705 680.37 1.61 0 -6494 727 716 701 690 675 721 695 281 211 500 430 1 1 56210338 384 4.44 0.85 12 0.76 154.00 807.00 1695 20240221 -59.65 480 20241209 42.50 791 -13.53 20250224 519 31.79 20250204 1240 -44.84 20240228 480 42.50 20241209 1.23 N 078590 500 281 억 907008 N N 0 N 00 N
6 20250228 120710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 680 -25 5 -3.55 244152988 358291 64.36 672 700 670 916 494 705 681.44 1.61 0 3181 727 716 701 690 675 721 695 281 211 500 430 1 1 56210338 382 4.42 0.84 12 0.64 154.00 807.00 1695 20240221 -59.88 480 20241209 41.67 791 -14.03 20250224 519 31.02 20250204 1240 -45.16 20240228 480 41.67 20241209 1.23 N 078590 500 281 억 907008 N N 0 N 00 N
7 20250228 110711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 681 -24 5 -3.40 182264282 266637 47.90 672 700 672 916 494 705 683.57 1.61 0 6468 727 716 701 690 675 721 695 281 211 500 430 1 1 56210338 383 4.42 0.84 12 0.47 154.00 807.00 1695 20240221 -59.82 480 20241209 41.88 791 -13.91 20250224 519 31.21 20250204 1240 -45.08 20240228 480 41.88 20241209 1.23 N 078590 500 281 억 907008 N N 0 N 00 N
8 20250228 100709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 686 -19 5 -2.70 145231034 212210 38.12 672 700 672 916 494 705 684.37 1.61 0 9658 727 716 701 690 675 721 695 281 211 500 430 1 1 56210338 386 4.45 0.85 12 0.38 154.00 807.00 1695 20240221 -59.53 480 20241209 42.92 791 -13.27 20250224 519 32.18 20250204 1240 -44.68 20240228 480 42.92 20241209 1.23 N 078590 500 281 억 907008 N N 0 N 00 N
9 20250228 090712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 687 -18 5 -2.55 67303432 98900 17.77 672 691 672 916 494 705 680.52 1.61 0 -10058 727 716 701 690 675 721 695 281 211 500 430 1 1 56210338 386 4.46 0.85 12 0.18 154.00 807.00 1695 20240221 -59.47 480 20241209 43.12 791 -13.15 20250224 519 32.37 20250204 1240 -44.60 20240228 480 43.12 20241209 1.23 N 078590 500 281 억 907008 N N 0 N 00 N
10 20250227 160705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 705 7 2 1.00 377455316 542152 69.75 698 712 686 907 489 698 696.20 1.58 0 10622 745 721 703 679 661 733 691 281 209 500 430 1 1 56210338 396 4.58 0.87 12 0.96 154.00 807.00 1695 20240221 -58.41 480 20241209 46.88 791 -10.87 20250224 519 35.84 20250204 1256 -43.87 20240227 480 46.88 20241209 1.17 N 078590 500 281 억 890834 N N 0 N 00 N
11 20250227 150704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 697 -1 5 -0.14 308464445 443146 57.01 698 712 686 907 489 698 696.08 1.58 0 22611 745 721 703 679 661 733 691 281 209 500 430 1 1 56210338 392 4.53 0.86 12 0.79 154.00 807.00 1695 20240221 -58.88 480 20241209 45.21 791 -11.88 20250224 519 34.30 20250204 1256 -44.51 20240227 480 45.21 20241209 1.17 N 078590 500 281 억 890834 N N 0 N 00 N
12 20250227 140707 57 100.00 KOSDAQ 운송장비·부품 N N N N N 691 -7 5 -1.00 267019656 383613 49.35 698 712 686 907 489 698 696.07 1.58 0 14032 745 721 703 679 661 733 691 281 209 500 430 1 1 56210338 388 4.49 0.86 12 0.68 154.00 807.00 1695 20240221 -59.23 480 20241209 43.96 791 -12.64 20250224 519 33.14 20250204 1256 -44.98 20240227 480 43.96 20241209 1.17 N 078590 500 281 억 890834 N N 0 N 00 N