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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,638,14,2,2.24,199072932,311787,47.82,624,646,624,811,437,624,638.50,2.26,0,-12168,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,359,4.14,0.79,12,0.55,154.00,807.00,1695,20240221,-62.36,480,20241209,32.92,685,-6.86,20250110,519,22.93,20250204,1695,-62.36,20240221,480,32.92,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N
20250221,150653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,645,21,2,3.37,176643663,276770,42.45,624,646,624,811,437,624,638.23,2.26,0,-19592,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,363,4.19,0.80,12,0.49,154.00,807.00,1695,20240221,-61.95,480,20241209,34.38,685,-5.84,20250110,519,24.28,20250204,1695,-61.95,20240221,480,34.38,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N
20250221,140652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,640,16,2,2.56,132682445,208450,31.97,624,646,624,811,437,624,636.52,2.26,0,-21220,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,360,4.16,0.79,12,0.37,154.00,807.00,1695,20240221,-62.24,480,20241209,33.33,685,-6.57,20250110,519,23.31,20250204,1695,-62.24,20240221,480,33.33,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N
20250221,130651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,638,14,2,2.24,104939318,165136,25.33,624,646,624,811,437,624,635.47,2.26,0,-18702,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,359,4.14,0.79,12,0.29,154.00,807.00,1695,20240221,-62.36,480,20241209,32.92,685,-6.86,20250110,519,22.93,20250204,1695,-62.36,20240221,480,32.92,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N
20250221,120652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,632,8,2,1.28,90082860,141658,21.73,624,646,624,811,437,624,635.92,2.26,0,-21087,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,355,4.10,0.78,12,0.25,154.00,807.00,1695,20240221,-62.71,480,20241209,31.67,685,-7.74,20250110,519,21.77,20250204,1695,-62.71,20240221,480,31.67,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N
20250221,110649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,639,15,2,2.40,77107474,121292,18.60,624,646,624,811,437,624,635.72,2.26,0,-15362,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,359,4.15,0.79,12,0.22,154.00,807.00,1695,20240221,-62.30,480,20241209,33.12,685,-6.72,20250110,519,23.12,20250204,1695,-62.30,20240221,480,33.12,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N
20250221,100651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,639,15,2,2.40,57626474,90737,13.92,624,645,624,811,437,624,635.09,2.26,0,-13489,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,359,4.15,0.79,12,0.16,154.00,807.00,1695,20240221,-62.30,480,20241209,33.12,685,-6.72,20250110,519,23.12,20250204,1695,-62.30,20240221,480,33.12,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N
20250221,090652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,632,8,2,1.28,2875349,4572,0.70,624,633,624,811,437,624,628.90,2.26,0,-1378,658,641,631,614,604,636,609,281,187,500,380,1,1,56210338,355,4.10,0.78,12,0.01,154.00,807.00,1695,20240221,-62.71,480,20241209,31.67,685,-7.74,20250110,519,21.77,20250204,1695,-62.71,20240221,480,31.67,20241209,1.11,N,078590,500,281 억,,1270906,N,N,0,N,00,N
20250220,160647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,624,-27,5,-4.15,406296348,644561,22.58,648,648,621,846,456,651,630.33,2.36,0,-61920,707,679,646,618,585,693,632,281,195,500,400,1,1,56210338,351,4.05,0.77,12,1.15,154.00,807.00,1695,20240221,-63.19,480,20241209,30.00,685,-8.91,20250110,519,20.23,20250204,1695,-63.19,20240221,480,30.00,20241209,1.13,N,078590,500,281 억,,1325293,N,N,0,N,00,N
20250220,150649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,626,-25,5,-3.84,386737834,613226,21.48,648,648,621,846,456,651,630.63,2.36,0,-59111,707,679,646,618,585,693,632,281,195,500,400,1,1,56210338,352,4.06,0.78,12,1.09,154.00,807.00,1695,20240221,-63.07,480,20241209,30.42,685,-8.61,20250110,519,20.62,20250204,1695,-63.07,20240221,480,30.42,20241209,1.13,N,078590,500,281 억,,1325293,N,N,0,N,00,N
20250220,140650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,627,-24,5,-3.69,356314338,564595,19.78,648,648,621,846,456,651,631.06,2.36,0,-66296,707,679,646,618,585,693,632,281,195,500,400,1,1,56210338,352,4.07,0.78,12,1.00,154.00,807.00,1695,20240221,-63.01,480,20241209,30.62,685,-8.47,20250110,519,20.81,20250204,1695,-63.01,20240221,480,30.62,20241209,1.13,N,078590,500,281 억,,1325293,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 20250221 160650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 638 14 2 2.24 199072932 311787 47.82 624 646 624 811 437 624 638.50 2.26 0 -12168 658 641 631 614 604 636 609 281 187 500 380 1 1 56210338 359 4.14 0.79 12 0.55 154.00 807.00 1695 20240221 -62.36 480 20241209 32.92 685 -6.86 20250110 519 22.93 20250204 1695 -62.36 20240221 480 32.92 20241209 1.11 N 078590 500 281 억 1270906 N N 0 N 00 N
3 20250221 150653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 645 21 2 3.37 176643663 276770 42.45 624 646 624 811 437 624 638.23 2.26 0 -19592 658 641 631 614 604 636 609 281 187 500 380 1 1 56210338 363 4.19 0.80 12 0.49 154.00 807.00 1695 20240221 -61.95 480 20241209 34.38 685 -5.84 20250110 519 24.28 20250204 1695 -61.95 20240221 480 34.38 20241209 1.11 N 078590 500 281 억 1270906 N N 0 N 00 N
4 20250221 140652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 640 16 2 2.56 132682445 208450 31.97 624 646 624 811 437 624 636.52 2.26 0 -21220 658 641 631 614 604 636 609 281 187 500 380 1 1 56210338 360 4.16 0.79 12 0.37 154.00 807.00 1695 20240221 -62.24 480 20241209 33.33 685 -6.57 20250110 519 23.31 20250204 1695 -62.24 20240221 480 33.33 20241209 1.11 N 078590 500 281 억 1270906 N N 0 N 00 N
5 20250221 130651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 638 14 2 2.24 104939318 165136 25.33 624 646 624 811 437 624 635.47 2.26 0 -18702 658 641 631 614 604 636 609 281 187 500 380 1 1 56210338 359 4.14 0.79 12 0.29 154.00 807.00 1695 20240221 -62.36 480 20241209 32.92 685 -6.86 20250110 519 22.93 20250204 1695 -62.36 20240221 480 32.92 20241209 1.11 N 078590 500 281 억 1270906 N N 0 N 00 N
6 20250221 120652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 632 8 2 1.28 90082860 141658 21.73 624 646 624 811 437 624 635.92 2.26 0 -21087 658 641 631 614 604 636 609 281 187 500 380 1 1 56210338 355 4.10 0.78 12 0.25 154.00 807.00 1695 20240221 -62.71 480 20241209 31.67 685 -7.74 20250110 519 21.77 20250204 1695 -62.71 20240221 480 31.67 20241209 1.11 N 078590 500 281 억 1270906 N N 0 N 00 N
7 20250221 110649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 639 15 2 2.40 77107474 121292 18.60 624 646 624 811 437 624 635.72 2.26 0 -15362 658 641 631 614 604 636 609 281 187 500 380 1 1 56210338 359 4.15 0.79 12 0.22 154.00 807.00 1695 20240221 -62.30 480 20241209 33.12 685 -6.72 20250110 519 23.12 20250204 1695 -62.30 20240221 480 33.12 20241209 1.11 N 078590 500 281 억 1270906 N N 0 N 00 N
8 20250221 100651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 639 15 2 2.40 57626474 90737 13.92 624 645 624 811 437 624 635.09 2.26 0 -13489 658 641 631 614 604 636 609 281 187 500 380 1 1 56210338 359 4.15 0.79 12 0.16 154.00 807.00 1695 20240221 -62.30 480 20241209 33.12 685 -6.72 20250110 519 23.12 20250204 1695 -62.30 20240221 480 33.12 20241209 1.11 N 078590 500 281 억 1270906 N N 0 N 00 N
9 20250221 090652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 632 8 2 1.28 2875349 4572 0.70 624 633 624 811 437 624 628.90 2.26 0 -1378 658 641 631 614 604 636 609 281 187 500 380 1 1 56210338 355 4.10 0.78 12 0.01 154.00 807.00 1695 20240221 -62.71 480 20241209 31.67 685 -7.74 20250110 519 21.77 20250204 1695 -62.71 20240221 480 31.67 20241209 1.11 N 078590 500 281 억 1270906 N N 0 N 00 N
10 20250220 160647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 624 -27 5 -4.15 406296348 644561 22.58 648 648 621 846 456 651 630.33 2.36 0 -61920 707 679 646 618 585 693 632 281 195 500 400 1 1 56210338 351 4.05 0.77 12 1.15 154.00 807.00 1695 20240221 -63.19 480 20241209 30.00 685 -8.91 20250110 519 20.23 20250204 1695 -63.19 20240221 480 30.00 20241209 1.13 N 078590 500 281 억 1325293 N N 0 N 00 N
11 20250220 150649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 626 -25 5 -3.84 386737834 613226 21.48 648 648 621 846 456 651 630.63 2.36 0 -59111 707 679 646 618 585 693 632 281 195 500 400 1 1 56210338 352 4.06 0.78 12 1.09 154.00 807.00 1695 20240221 -63.07 480 20241209 30.42 685 -8.61 20250110 519 20.62 20250204 1695 -63.07 20240221 480 30.42 20241209 1.13 N 078590 500 281 억 1325293 N N 0 N 00 N
12 20250220 140650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 627 -24 5 -3.69 356314338 564595 19.78 648 648 621 846 456 651 631.06 2.36 0 -66296 707 679 646 618 585 693 632 281 195 500 400 1 1 56210338 352 4.07 0.78 12 1.00 154.00 807.00 1695 20240221 -63.01 480 20241209 30.62 685 -8.47 20250110 519 20.81 20250204 1695 -63.01 20240221 480 30.62 20241209 1.13 N 078590 500 281 억 1325293 N N 0 N 00 N