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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,651,38,2,6.20,1845011098,2834554,160.45,613,674,613,796,430,613,650.90,1.87,0,281395,679,646,620,587,561,662,603,281,183,500,380,1,1,56210338,366,4.23,0.81,12,5.04,154.00,807.00,1695,20240221,-61.59,480,20241209,35.62,685,-4.96,20250110,519,25.43,20250204,1695,-61.59,20240221,417,56.12,20240219,1.21,N,078590,500,281 억,,1049060,N,N,0,N,00,N
20250219,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,650,37,2,6.04,1764149536,2709931,153.40,613,674,613,796,430,613,650.99,1.87,0,264336,679,646,620,587,561,662,603,281,183,500,380,1,1,56210338,365,4.22,0.81,12,4.82,154.00,807.00,1695,20240221,-61.65,480,20241209,35.42,685,-5.11,20250110,519,25.24,20250204,1695,-61.65,20240221,417,55.88,20240219,1.21,N,078590,500,281 억,,1049060,N,N,0,N,00,N
20250219,140644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,651,38,2,6.20,1520486241,2336380,132.25,613,674,613,796,430,613,650.79,1.87,0,221780,679,646,620,587,561,662,603,281,183,500,380,1,1,56210338,366,4.23,0.81,12,4.16,154.00,807.00,1695,20240221,-61.59,480,20241209,35.62,685,-4.96,20250110,519,25.43,20250204,1695,-61.59,20240221,417,56.12,20240219,1.21,N,078590,500,281 억,,1049060,N,N,0,N,00,N
20250219,130645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,653,40,2,6.53,646418846,1001003,56.66,613,660,613,796,430,613,645.77,1.87,0,263750,679,646,620,587,561,662,603,281,183,500,380,1,1,56210338,367,4.24,0.81,12,1.78,154.00,807.00,1695,20240221,-61.47,480,20241209,36.04,685,-4.67,20250110,519,25.82,20250204,1695,-61.47,20240221,417,56.59,20240219,1.21,N,078590,500,281 억,,1049060,N,N,0,N,00,N
20250219,120645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,636,23,2,3.75,569171978,881870,49.92,613,660,613,796,430,613,645.41,1.87,0,252487,679,646,620,587,561,662,603,281,183,500,380,1,1,56210338,357,4.13,0.79,12,1.57,154.00,807.00,1695,20240221,-62.48,480,20241209,32.50,685,-7.15,20250110,519,22.54,20250204,1695,-62.48,20240221,417,52.52,20240219,1.21,N,078590,500,281 억,,1049060,N,N,0,N,00,N
20250219,110646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,644,31,2,5.06,502991555,778516,44.07,613,660,613,796,430,613,646.09,1.87,0,236436,679,646,620,587,561,662,603,281,183,500,380,1,1,56210338,362,4.18,0.80,12,1.39,154.00,807.00,1695,20240221,-62.01,480,20241209,34.17,685,-5.99,20250110,519,24.08,20250204,1695,-62.01,20240221,417,54.44,20240219,1.21,N,078590,500,281 억,,1049060,N,N,0,N,00,N
20250219,100645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,652,39,2,6.36,435295538,673685,38.13,613,660,613,796,430,613,646.14,1.87,0,203701,679,646,620,587,561,662,603,281,183,500,380,1,1,56210338,366,4.23,0.81,12,1.20,154.00,807.00,1695,20240221,-61.53,480,20241209,35.83,685,-4.82,20250110,519,25.63,20250204,1695,-61.53,20240221,417,56.35,20240219,1.21,N,078590,500,281 억,,1049060,N,N,0,N,00,N
20250219,090647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,628,15,2,2.45,10113064,16274,0.92,613,631,613,796,430,613,621.42,1.87,0,-7192,679,646,620,587,561,662,603,281,183,500,380,1,1,56210338,353,4.08,0.78,12,0.03,154.00,807.00,1695,20240221,-62.95,480,20241209,30.83,685,-8.32,20250110,519,21.00,20250204,1695,-62.95,20240221,417,50.60,20240219,1.21,N,078590,500,281 억,,1049060,N,N,0,N,00,N
20250218,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,613,13,2,2.17,1089220429,1756224,145.76,602,653,594,780,420,600,620.34,1.58,0,151287,651,625,590,564,529,638,577,281,180,500,370,1,1,56210338,345,3.98,0.76,12,3.12,154.00,807.00,1695,20240221,-63.83,480,20241209,27.71,685,-10.51,20250110,519,18.11,20250204,1695,-63.83,20240221,417,47.00,20240219,1.18,N,078590,500,281 억,,886774,N,N,0,N,00,N
20250218,150645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,618,18,2,3.00,1078811575,1739279,144.35,602,653,594,780,420,600,620.40,1.58,0,149375,651,625,590,564,529,638,577,281,180,500,370,1,1,56210338,347,4.01,0.77,12,3.09,154.00,807.00,1695,20240221,-63.54,480,20241209,28.75,685,-9.78,20250110,519,19.08,20250204,1695,-63.54,20240221,417,48.20,20240219,1.18,N,078590,500,281 억,,886774,N,N,0,N,00,N
20250218,140645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,621,21,2,3.50,1045836224,1686075,139.94,602,653,594,780,420,600,620.42,1.58,0,146097,651,625,590,564,529,638,577,281,180,500,370,1,1,56210338,349,4.03,0.77,12,3.00,154.00,807.00,1695,20240221,-63.36,480,20241209,29.37,685,-9.34,20250110,519,19.65,20250204,1695,-63.36,20240221,417,48.92,20240219,1.18,N,078590,500,281 억,,886774,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 20250219 160646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 651 38 2 6.20 1845011098 2834554 160.45 613 674 613 796 430 613 650.90 1.87 0 281395 679 646 620 587 561 662 603 281 183 500 380 1 1 56210338 366 4.23 0.81 12 5.04 154.00 807.00 1695 20240221 -61.59 480 20241209 35.62 685 -4.96 20250110 519 25.43 20250204 1695 -61.59 20240221 417 56.12 20240219 1.21 N 078590 500 281 억 1049060 N N 0 N 00 N
3 20250219 150647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 650 37 2 6.04 1764149536 2709931 153.40 613 674 613 796 430 613 650.99 1.87 0 264336 679 646 620 587 561 662 603 281 183 500 380 1 1 56210338 365 4.22 0.81 12 4.82 154.00 807.00 1695 20240221 -61.65 480 20241209 35.42 685 -5.11 20250110 519 25.24 20250204 1695 -61.65 20240221 417 55.88 20240219 1.21 N 078590 500 281 억 1049060 N N 0 N 00 N
4 20250219 140644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 651 38 2 6.20 1520486241 2336380 132.25 613 674 613 796 430 613 650.79 1.87 0 221780 679 646 620 587 561 662 603 281 183 500 380 1 1 56210338 366 4.23 0.81 12 4.16 154.00 807.00 1695 20240221 -61.59 480 20241209 35.62 685 -4.96 20250110 519 25.43 20250204 1695 -61.59 20240221 417 56.12 20240219 1.21 N 078590 500 281 억 1049060 N N 0 N 00 N
5 20250219 130645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 653 40 2 6.53 646418846 1001003 56.66 613 660 613 796 430 613 645.77 1.87 0 263750 679 646 620 587 561 662 603 281 183 500 380 1 1 56210338 367 4.24 0.81 12 1.78 154.00 807.00 1695 20240221 -61.47 480 20241209 36.04 685 -4.67 20250110 519 25.82 20250204 1695 -61.47 20240221 417 56.59 20240219 1.21 N 078590 500 281 억 1049060 N N 0 N 00 N
6 20250219 120645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 636 23 2 3.75 569171978 881870 49.92 613 660 613 796 430 613 645.41 1.87 0 252487 679 646 620 587 561 662 603 281 183 500 380 1 1 56210338 357 4.13 0.79 12 1.57 154.00 807.00 1695 20240221 -62.48 480 20241209 32.50 685 -7.15 20250110 519 22.54 20250204 1695 -62.48 20240221 417 52.52 20240219 1.21 N 078590 500 281 억 1049060 N N 0 N 00 N
7 20250219 110646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 644 31 2 5.06 502991555 778516 44.07 613 660 613 796 430 613 646.09 1.87 0 236436 679 646 620 587 561 662 603 281 183 500 380 1 1 56210338 362 4.18 0.80 12 1.39 154.00 807.00 1695 20240221 -62.01 480 20241209 34.17 685 -5.99 20250110 519 24.08 20250204 1695 -62.01 20240221 417 54.44 20240219 1.21 N 078590 500 281 억 1049060 N N 0 N 00 N
8 20250219 100645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 652 39 2 6.36 435295538 673685 38.13 613 660 613 796 430 613 646.14 1.87 0 203701 679 646 620 587 561 662 603 281 183 500 380 1 1 56210338 366 4.23 0.81 12 1.20 154.00 807.00 1695 20240221 -61.53 480 20241209 35.83 685 -4.82 20250110 519 25.63 20250204 1695 -61.53 20240221 417 56.35 20240219 1.21 N 078590 500 281 억 1049060 N N 0 N 00 N
9 20250219 090647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 628 15 2 2.45 10113064 16274 0.92 613 631 613 796 430 613 621.42 1.87 0 -7192 679 646 620 587 561 662 603 281 183 500 380 1 1 56210338 353 4.08 0.78 12 0.03 154.00 807.00 1695 20240221 -62.95 480 20241209 30.83 685 -8.32 20250110 519 21.00 20250204 1695 -62.95 20240221 417 50.60 20240219 1.21 N 078590 500 281 억 1049060 N N 0 N 00 N
10 20250218 160644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 613 13 2 2.17 1089220429 1756224 145.76 602 653 594 780 420 600 620.34 1.58 0 151287 651 625 590 564 529 638 577 281 180 500 370 1 1 56210338 345 3.98 0.76 12 3.12 154.00 807.00 1695 20240221 -63.83 480 20241209 27.71 685 -10.51 20250110 519 18.11 20250204 1695 -63.83 20240221 417 47.00 20240219 1.18 N 078590 500 281 억 886774 N N 0 N 00 N
11 20250218 150645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 618 18 2 3.00 1078811575 1739279 144.35 602 653 594 780 420 600 620.40 1.58 0 149375 651 625 590 564 529 638 577 281 180 500 370 1 1 56210338 347 4.01 0.77 12 3.09 154.00 807.00 1695 20240221 -63.54 480 20241209 28.75 685 -9.78 20250110 519 19.08 20250204 1695 -63.54 20240221 417 48.20 20240219 1.18 N 078590 500 281 억 886774 N N 0 N 00 N
12 20250218 140645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 621 21 2 3.50 1045836224 1686075 139.94 602 653 594 780 420 600 620.42 1.58 0 146097 651 625 590 564 529 638 577 281 180 500 370 1 1 56210338 349 4.03 0.77 12 3.00 154.00 807.00 1695 20240221 -63.36 480 20241209 29.37 685 -9.34 20250110 519 19.65 20250204 1695 -63.36 20240221 417 48.92 20240219 1.18 N 078590 500 281 억 886774 N N 0 N 00 N