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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,608,31,2,5.37,808982414,1328392,177.04,582,640,580,750,404,577,609.00,1.93,0,127752,645,611,576,542,507,628,559,281,173,500,390,1,1,56210338,342,7.15,0.68,12,2.36,85.00,890.00,1130,20240326,-46.19,480,20241209,26.67,791,-23.14,20250224,519,17.15,20250204,990,-38.59,20240517,480,26.67,20241209,1.37,Y,078590,500,281 억,,1084023,N,N,308,N,00,N
20250407,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,589,12,2,2.08,769234104,1262267,168.23,582,640,580,750,404,577,609.41,1.93,0,122686,645,611,576,542,507,628,559,281,173,500,390,1,1,56210338,331,6.93,0.66,12,2.25,85.00,890.00,1130,20240326,-47.88,480,20241209,22.71,791,-25.54,20250224,519,13.49,20250204,990,-40.51,20240517,480,22.71,20241209,1.37,Y,078590,500,281 억,,1084023,N,N,10475,N,00,N
20250407,140609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,596,19,2,3.29,695678796,1137345,151.58,582,640,582,750,404,577,611.67,1.93,0,85418,645,611,576,542,507,628,559,281,173,500,390,1,1,56210338,335,7.01,0.67,12,2.02,85.00,890.00,1130,20240326,-47.26,480,20241209,24.17,791,-24.65,20250224,519,14.84,20250204,990,-39.80,20240517,480,24.17,20241209,1.37,Y,078590,500,281 억,,1084023,N,N,10475,N,00,N
20250407,130608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,607,30,2,5.20,660326389,1078190,143.69,582,640,582,750,404,577,612.44,1.93,0,107129,645,611,576,542,507,628,559,281,173,500,390,1,1,56210338,341,7.14,0.68,12,1.92,85.00,890.00,1130,20240326,-46.28,480,20241209,26.46,791,-23.26,20250224,519,16.96,20250204,990,-38.69,20240517,480,26.46,20241209,1.37,Y,078590,500,281 억,,1084023,N,N,10475,N,00,N
20250407,120608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,606,29,2,5.03,621282974,1013060,135.01,582,640,582,750,404,577,613.28,1.93,0,116746,645,611,576,542,507,628,559,281,173,500,390,1,1,56210338,341,7.13,0.68,12,1.80,85.00,890.00,1130,20240326,-46.37,480,20241209,26.25,791,-23.39,20250224,519,16.76,20250204,990,-38.79,20240517,480,26.25,20241209,1.37,Y,078590,500,281 억,,1084023,N,N,10475,N,00,N
20250407,110609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,604,27,2,4.68,590080577,961331,128.12,582,640,582,750,404,577,613.82,1.93,0,133756,645,611,576,542,507,628,559,281,173,500,390,1,1,56210338,340,7.11,0.68,12,1.71,85.00,890.00,1130,20240326,-46.55,480,20241209,25.83,791,-23.64,20250224,519,16.38,20250204,990,-38.99,20240517,480,25.83,20241209,1.37,Y,078590,500,281 억,,1084023,N,N,10475,N,00,N
20250407,100609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,627,50,2,8.67,455714366,741450,98.82,582,640,582,750,404,577,614.63,1.93,0,148703,645,611,576,542,507,628,559,281,173,500,390,1,1,56210338,352,7.38,0.70,12,1.32,85.00,890.00,1130,20240326,-44.51,480,20241209,30.62,791,-20.73,20250224,519,20.81,20250204,990,-36.67,20240517,480,30.62,20241209,1.37,Y,078590,500,281 억,,1084023,N,N,10475,N,00,N
20250407,090610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,605,28,2,4.85,51578462,85775,11.43,582,622,582,750,404,577,601.35,1.93,0,-1177,645,611,576,542,507,628,559,281,173,500,390,1,1,56210338,340,7.12,0.68,12,0.15,85.00,890.00,1130,20240326,-46.46,480,20241209,26.04,791,-23.51,20250224,519,16.57,20250204,990,-38.89,20240517,480,26.04,20241209,1.37,Y,078590,500,281 억,,1084023,N,N,10475,N,00,N
20250404,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,577,23,2,4.15,432637330,744026,326.37,564,610,541,720,388,554,581.48,1.86,0,32858,572,562,555,545,538,559,542,281,166,500,370,1,1,56210338,324,6.79,0.65,12,1.32,85.00,890.00,1130,20240326,-48.94,480,20241209,20.21,791,-27.05,20250224,519,11.18,20250204,990,-41.72,20240517,480,20.21,20241209,1.38,Y,078590,500,281 억,,1046211,N,N,10475,N,00,N
20250404,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,590,36,2,6.50,395354079,680352,298.44,564,610,541,720,388,554,581.10,1.86,0,20844,572,562,555,545,538,559,542,281,166,500,370,1,1,56210338,332,6.94,0.66,12,1.21,85.00,890.00,1130,20240326,-47.79,480,20241209,22.92,791,-25.41,20250224,519,13.68,20250204,990,-40.40,20240517,480,22.92,20241209,1.38,Y,078590,500,281 억,,1046211,N,N,0,N,00,N
20250404,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,587,33,2,5.96,323460186,559601,245.47,564,610,541,720,388,554,578.02,1.86,0,18003,572,562,555,545,538,559,542,281,166,500,370,1,1,56210338,330,6.91,0.66,12,1.00,85.00,890.00,1130,20240326,-48.05,480,20241209,22.29,791,-25.79,20250224,519,13.10,20250204,990,-40.71,20240517,480,22.29,20241209,1.38,Y,078590,500,281 억,,1046211,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 20250407 160607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 608 31 2 5.37 808982414 1328392 177.04 582 640 580 750 404 577 609.00 1.93 0 127752 645 611 576 542 507 628 559 281 173 500 390 1 1 56210338 342 7.15 0.68 12 2.36 85.00 890.00 1130 20240326 -46.19 480 20241209 26.67 791 -23.14 20250224 519 17.15 20250204 990 -38.59 20240517 480 26.67 20241209 1.37 Y 078590 500 281 억 1084023 N N 308 N 00 N
3 20250407 150612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 589 12 2 2.08 769234104 1262267 168.23 582 640 580 750 404 577 609.41 1.93 0 122686 645 611 576 542 507 628 559 281 173 500 390 1 1 56210338 331 6.93 0.66 12 2.25 85.00 890.00 1130 20240326 -47.88 480 20241209 22.71 791 -25.54 20250224 519 13.49 20250204 990 -40.51 20240517 480 22.71 20241209 1.37 Y 078590 500 281 억 1084023 N N 10475 N 00 N
4 20250407 140609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 596 19 2 3.29 695678796 1137345 151.58 582 640 582 750 404 577 611.67 1.93 0 85418 645 611 576 542 507 628 559 281 173 500 390 1 1 56210338 335 7.01 0.67 12 2.02 85.00 890.00 1130 20240326 -47.26 480 20241209 24.17 791 -24.65 20250224 519 14.84 20250204 990 -39.80 20240517 480 24.17 20241209 1.37 Y 078590 500 281 억 1084023 N N 10475 N 00 N
5 20250407 130608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 607 30 2 5.20 660326389 1078190 143.69 582 640 582 750 404 577 612.44 1.93 0 107129 645 611 576 542 507 628 559 281 173 500 390 1 1 56210338 341 7.14 0.68 12 1.92 85.00 890.00 1130 20240326 -46.28 480 20241209 26.46 791 -23.26 20250224 519 16.96 20250204 990 -38.69 20240517 480 26.46 20241209 1.37 Y 078590 500 281 억 1084023 N N 10475 N 00 N
6 20250407 120608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 606 29 2 5.03 621282974 1013060 135.01 582 640 582 750 404 577 613.28 1.93 0 116746 645 611 576 542 507 628 559 281 173 500 390 1 1 56210338 341 7.13 0.68 12 1.80 85.00 890.00 1130 20240326 -46.37 480 20241209 26.25 791 -23.39 20250224 519 16.76 20250204 990 -38.79 20240517 480 26.25 20241209 1.37 Y 078590 500 281 억 1084023 N N 10475 N 00 N
7 20250407 110609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 604 27 2 4.68 590080577 961331 128.12 582 640 582 750 404 577 613.82 1.93 0 133756 645 611 576 542 507 628 559 281 173 500 390 1 1 56210338 340 7.11 0.68 12 1.71 85.00 890.00 1130 20240326 -46.55 480 20241209 25.83 791 -23.64 20250224 519 16.38 20250204 990 -38.99 20240517 480 25.83 20241209 1.37 Y 078590 500 281 억 1084023 N N 10475 N 00 N
8 20250407 100609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 627 50 2 8.67 455714366 741450 98.82 582 640 582 750 404 577 614.63 1.93 0 148703 645 611 576 542 507 628 559 281 173 500 390 1 1 56210338 352 7.38 0.70 12 1.32 85.00 890.00 1130 20240326 -44.51 480 20241209 30.62 791 -20.73 20250224 519 20.81 20250204 990 -36.67 20240517 480 30.62 20241209 1.37 Y 078590 500 281 억 1084023 N N 10475 N 00 N
9 20250407 090610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 605 28 2 4.85 51578462 85775 11.43 582 622 582 750 404 577 601.35 1.93 0 -1177 645 611 576 542 507 628 559 281 173 500 390 1 1 56210338 340 7.12 0.68 12 0.15 85.00 890.00 1130 20240326 -46.46 480 20241209 26.04 791 -23.51 20250224 519 16.57 20250204 990 -38.89 20240517 480 26.04 20241209 1.37 Y 078590 500 281 억 1084023 N N 10475 N 00 N
10 20250404 160607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 577 23 2 4.15 432637330 744026 326.37 564 610 541 720 388 554 581.48 1.86 0 32858 572 562 555 545 538 559 542 281 166 500 370 1 1 56210338 324 6.79 0.65 12 1.32 85.00 890.00 1130 20240326 -48.94 480 20241209 20.21 791 -27.05 20250224 519 11.18 20250204 990 -41.72 20240517 480 20.21 20241209 1.38 Y 078590 500 281 억 1046211 N N 10475 N 00 N
11 20250404 150612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 590 36 2 6.50 395354079 680352 298.44 564 610 541 720 388 554 581.10 1.86 0 20844 572 562 555 545 538 559 542 281 166 500 370 1 1 56210338 332 6.94 0.66 12 1.21 85.00 890.00 1130 20240326 -47.79 480 20241209 22.92 791 -25.41 20250224 519 13.68 20250204 990 -40.40 20240517 480 22.92 20241209 1.38 Y 078590 500 281 억 1046211 N N 0 N 00 N
12 20250404 140614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 587 33 2 5.96 323460186 559601 245.47 564 610 541 720 388 554 578.02 1.86 0 18003 572 562 555 545 538 559 542 281 166 500 370 1 1 56210338 330 6.91 0.66 12 1.00 85.00 890.00 1130 20240326 -48.05 480 20241209 22.29 791 -25.79 20250224 519 13.10 20250204 990 -40.71 20240517 480 22.29 20241209 1.38 Y 078590 500 281 억 1046211 N N 0 N 00 N