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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,610,0,3,0.00,203885914,337434,91.92,601,615,591,793,427,610,604.19,2.25,0,17063,660,634,606,580,552,648,594,281,183,500,410,1,1,56210338,343,7.18,0.69,12,0.60,85.00,890.00,990,20240517,-38.38,480,20241209,27.08,791,-22.88,20250224,519,17.53,20250204,990,-38.38,20240517,480,27.08,20241209,1.07,Y,078590,500,281 억,,1263668,N,N,9473,N,00,N
20250414,150627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,610,0,3,0.00,199869830,330845,90.12,601,615,591,793,427,610,604.08,2.25,0,18294,660,634,606,580,552,648,594,281,183,500,410,1,1,56210338,343,7.18,0.69,12,0.59,85.00,890.00,990,20240517,-38.38,480,20241209,27.08,791,-22.88,20250224,519,17.53,20250204,990,-38.38,20240517,480,27.08,20241209,1.07,Y,078590,500,281 억,,1263668,N,N,11801,N,00,N
20250414,140626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,608,-2,5,-0.33,153857084,255248,69.53,601,610,591,793,427,610,602.71,2.25,0,12314,660,634,606,580,552,648,594,281,183,500,410,1,1,56210338,342,7.15,0.68,12,0.45,85.00,890.00,990,20240517,-38.59,480,20241209,26.67,791,-23.14,20250224,519,17.15,20250204,990,-38.59,20240517,480,26.67,20241209,1.07,Y,078590,500,281 억,,1263668,N,N,11801,N,00,N
20250414,130626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,604,-6,5,-0.98,135337289,224672,61.20,601,610,591,793,427,610,602.31,2.25,0,10905,660,634,606,580,552,648,594,281,183,500,410,1,1,56210338,340,7.11,0.68,12,0.40,85.00,890.00,990,20240517,-38.99,480,20241209,25.83,791,-23.64,20250224,519,16.38,20250204,990,-38.99,20240517,480,25.83,20241209,1.07,Y,078590,500,281 억,,1263668,N,N,11801,N,00,N
20250414,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,605,-5,5,-0.82,129128488,214389,58.40,601,610,591,793,427,610,602.23,2.25,0,12053,660,634,606,580,552,648,594,281,183,500,410,1,1,56210338,340,7.12,0.68,12,0.38,85.00,890.00,990,20240517,-38.89,480,20241209,26.04,791,-23.51,20250224,519,16.57,20250204,990,-38.89,20240517,480,26.04,20241209,1.07,Y,078590,500,281 억,,1263668,N,N,11801,N,00,N
20250414,110624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,601,-9,5,-1.48,118635876,196980,53.66,601,610,591,793,427,610,602.19,2.25,0,6985,660,634,606,580,552,648,594,281,183,500,410,1,1,56210338,338,7.07,0.68,12,0.35,85.00,890.00,990,20240517,-39.29,480,20241209,25.21,791,-24.02,20250224,519,15.80,20250204,990,-39.29,20240517,480,25.21,20241209,1.07,Y,078590,500,281 억,,1263668,N,N,11801,N,00,N
20250414,100626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,598,-12,5,-1.97,111776975,185522,50.54,601,610,591,793,427,610,602.41,2.25,0,9117,660,634,606,580,552,648,594,281,183,500,410,1,1,56210338,336,7.04,0.67,12,0.33,85.00,890.00,990,20240517,-39.60,480,20241209,24.58,791,-24.40,20250224,519,15.22,20250204,990,-39.60,20240517,480,24.58,20241209,1.07,Y,078590,500,281 억,,1263668,N,N,11801,N,00,N
20250414,090627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,602,-8,5,-1.31,25896684,42855,11.67,601,610,601,793,427,610,603.99,2.25,0,-2466,660,634,606,580,552,648,594,281,183,500,410,1,1,56210338,338,7.08,0.68,12,0.08,85.00,890.00,990,20240517,-39.19,480,20241209,25.42,791,-23.89,20250224,519,15.99,20250204,990,-39.19,20240517,480,25.42,20241209,1.07,Y,078590,500,281 억,,1263668,N,N,11801,N,00,N
20250411,160619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,610,18,2,3.04,218154333,359020,180.12,592,632,578,769,415,592,607.64,2.19,0,32159,613,602,586,575,559,608,581,281,177,500,400,1,1,56210338,343,7.18,0.69,12,0.64,85.00,890.00,990,20240517,-38.38,480,20241209,27.08,791,-22.88,20250224,519,17.53,20250204,990,-38.38,20240517,480,27.08,20241209,1.19,Y,078590,500,281 억,,1231580,N,N,11801,N,00,N
20250411,150625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,609,17,2,2.87,208378586,342897,172.04,592,632,578,769,415,592,607.70,2.19,0,33911,613,602,586,575,559,608,581,281,177,500,400,1,1,56210338,342,7.16,0.68,12,0.61,85.00,890.00,990,20240517,-38.48,480,20241209,26.88,791,-23.01,20250224,519,17.34,20250204,990,-38.48,20240517,480,26.88,20241209,1.19,Y,078590,500,281 억,,1231580,N,N,1473,N,00,N
20250411,140624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,622,30,2,5.07,158680469,261623,131.26,592,632,578,769,415,592,606.52,2.19,0,22906,613,602,586,575,559,608,581,281,177,500,400,1,1,56210338,350,7.32,0.70,12,0.47,85.00,890.00,990,20240517,-37.17,480,20241209,29.58,791,-21.37,20250224,519,19.85,20250204,990,-37.17,20240517,480,29.58,20241209,1.19,Y,078590,500,281 억,,1231580,N,N,1473,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 20250414 160622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 610 0 3 0.00 203885914 337434 91.92 601 615 591 793 427 610 604.19 2.25 0 17063 660 634 606 580 552 648 594 281 183 500 410 1 1 56210338 343 7.18 0.69 12 0.60 85.00 890.00 990 20240517 -38.38 480 20241209 27.08 791 -22.88 20250224 519 17.53 20250204 990 -38.38 20240517 480 27.08 20241209 1.07 Y 078590 500 281 억 1263668 N N 9473 N 00 N
3 20250414 150627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 610 0 3 0.00 199869830 330845 90.12 601 615 591 793 427 610 604.08 2.25 0 18294 660 634 606 580 552 648 594 281 183 500 410 1 1 56210338 343 7.18 0.69 12 0.59 85.00 890.00 990 20240517 -38.38 480 20241209 27.08 791 -22.88 20250224 519 17.53 20250204 990 -38.38 20240517 480 27.08 20241209 1.07 Y 078590 500 281 억 1263668 N N 11801 N 00 N
4 20250414 140626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 608 -2 5 -0.33 153857084 255248 69.53 601 610 591 793 427 610 602.71 2.25 0 12314 660 634 606 580 552 648 594 281 183 500 410 1 1 56210338 342 7.15 0.68 12 0.45 85.00 890.00 990 20240517 -38.59 480 20241209 26.67 791 -23.14 20250224 519 17.15 20250204 990 -38.59 20240517 480 26.67 20241209 1.07 Y 078590 500 281 억 1263668 N N 11801 N 00 N
5 20250414 130626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 604 -6 5 -0.98 135337289 224672 61.20 601 610 591 793 427 610 602.31 2.25 0 10905 660 634 606 580 552 648 594 281 183 500 410 1 1 56210338 340 7.11 0.68 12 0.40 85.00 890.00 990 20240517 -38.99 480 20241209 25.83 791 -23.64 20250224 519 16.38 20250204 990 -38.99 20240517 480 25.83 20241209 1.07 Y 078590 500 281 억 1263668 N N 11801 N 00 N
6 20250414 120628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 605 -5 5 -0.82 129128488 214389 58.40 601 610 591 793 427 610 602.23 2.25 0 12053 660 634 606 580 552 648 594 281 183 500 410 1 1 56210338 340 7.12 0.68 12 0.38 85.00 890.00 990 20240517 -38.89 480 20241209 26.04 791 -23.51 20250224 519 16.57 20250204 990 -38.89 20240517 480 26.04 20241209 1.07 Y 078590 500 281 억 1263668 N N 11801 N 00 N
7 20250414 110624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 601 -9 5 -1.48 118635876 196980 53.66 601 610 591 793 427 610 602.19 2.25 0 6985 660 634 606 580 552 648 594 281 183 500 410 1 1 56210338 338 7.07 0.68 12 0.35 85.00 890.00 990 20240517 -39.29 480 20241209 25.21 791 -24.02 20250224 519 15.80 20250204 990 -39.29 20240517 480 25.21 20241209 1.07 Y 078590 500 281 억 1263668 N N 11801 N 00 N
8 20250414 100626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 598 -12 5 -1.97 111776975 185522 50.54 601 610 591 793 427 610 602.41 2.25 0 9117 660 634 606 580 552 648 594 281 183 500 410 1 1 56210338 336 7.04 0.67 12 0.33 85.00 890.00 990 20240517 -39.60 480 20241209 24.58 791 -24.40 20250224 519 15.22 20250204 990 -39.60 20240517 480 24.58 20241209 1.07 Y 078590 500 281 억 1263668 N N 11801 N 00 N
9 20250414 090627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 602 -8 5 -1.31 25896684 42855 11.67 601 610 601 793 427 610 603.99 2.25 0 -2466 660 634 606 580 552 648 594 281 183 500 410 1 1 56210338 338 7.08 0.68 12 0.08 85.00 890.00 990 20240517 -39.19 480 20241209 25.42 791 -23.89 20250224 519 15.99 20250204 990 -39.19 20240517 480 25.42 20241209 1.07 Y 078590 500 281 억 1263668 N N 11801 N 00 N
10 20250411 160619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 610 18 2 3.04 218154333 359020 180.12 592 632 578 769 415 592 607.64 2.19 0 32159 613 602 586 575 559 608 581 281 177 500 400 1 1 56210338 343 7.18 0.69 12 0.64 85.00 890.00 990 20240517 -38.38 480 20241209 27.08 791 -22.88 20250224 519 17.53 20250204 990 -38.38 20240517 480 27.08 20241209 1.19 Y 078590 500 281 억 1231580 N N 11801 N 00 N
11 20250411 150625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 609 17 2 2.87 208378586 342897 172.04 592 632 578 769 415 592 607.70 2.19 0 33911 613 602 586 575 559 608 581 281 177 500 400 1 1 56210338 342 7.16 0.68 12 0.61 85.00 890.00 990 20240517 -38.48 480 20241209 26.88 791 -23.01 20250224 519 17.34 20250204 990 -38.48 20240517 480 26.88 20241209 1.19 Y 078590 500 281 억 1231580 N N 1473 N 00 N
12 20250411 140624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 622 30 2 5.07 158680469 261623 131.26 592 632 578 769 415 592 606.52 2.19 0 22906 613 602 586 575 559 608 581 281 177 500 400 1 1 56210338 350 7.32 0.70 12 0.47 85.00 890.00 990 20240517 -37.17 480 20241209 29.58 791 -21.37 20250224 519 19.85 20250204 990 -37.17 20240517 480 29.58 20241209 1.19 Y 078590 500 281 억 1231580 N N 1473 N 00 N