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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,637,1,2,0.16,118940197,186967,52.62,641,660,630,826,446,636,636.16,1.71,0,35016,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,358,4.14,0.79,12,0.33,154.00,807.00,1256,20240227,-49.28,480,20241209,32.71,791,-19.47,20250224,519,22.74,20250204,1220,-47.79,20240322,480,32.71,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N
20250306,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,636,0,3,0.00,114644078,180193,50.71,641,660,630,826,446,636,636.23,1.71,0,34138,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,357,4.13,0.79,12,0.32,154.00,807.00,1256,20240227,-49.36,480,20241209,32.50,791,-19.60,20250224,519,22.54,20250204,1220,-47.87,20240322,480,32.50,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N
20250306,140622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,633,-3,5,-0.47,105784434,166248,46.79,641,660,630,826,446,636,636.31,1.71,0,34357,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,356,4.11,0.78,12,0.30,154.00,807.00,1256,20240227,-49.60,480,20241209,31.88,791,-19.97,20250224,519,21.97,20250204,1220,-48.11,20240322,480,31.88,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N
20250306,130623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,639,3,2,0.47,94728971,148844,41.89,641,660,630,826,446,636,636.43,1.71,0,34136,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,359,4.15,0.79,12,0.26,154.00,807.00,1256,20240227,-49.12,480,20241209,33.12,791,-19.22,20250224,519,23.12,20250204,1220,-47.62,20240322,480,33.12,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N
20250306,120622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,642,6,2,0.94,90871017,142791,40.18,641,660,630,826,446,636,636.39,1.71,0,32709,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,361,4.17,0.80,12,0.25,154.00,807.00,1256,20240227,-48.89,480,20241209,33.75,791,-18.84,20250224,519,23.70,20250204,1220,-47.38,20240322,480,33.75,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N
20250306,110620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,638,2,2,0.31,77295813,121502,34.19,641,660,630,826,446,636,636.17,1.71,0,16446,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,359,4.14,0.79,12,0.22,154.00,807.00,1256,20240227,-49.20,480,20241209,32.92,791,-19.34,20250224,519,22.93,20250204,1220,-47.70,20240322,480,32.92,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N
20250306,100622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,638,2,2,0.31,61236411,96293,27.10,641,660,630,826,446,636,635.94,1.71,0,11343,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,359,4.14,0.79,12,0.17,154.00,807.00,1256,20240227,-49.20,480,20241209,32.92,791,-19.34,20250224,519,22.93,20250204,1220,-47.70,20240322,480,32.92,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N
20250306,090626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,643,7,2,1.10,18597079,29078,8.18,641,660,635,826,446,636,639.56,1.71,0,-10188,684,660,648,624,612,654,618,281,190,500,390,1,1,56210338,361,4.18,0.80,12,0.05,154.00,807.00,1256,20240227,-48.81,480,20241209,33.96,791,-18.71,20250224,519,23.89,20250204,1220,-47.30,20240322,480,33.96,20241209,1.45,N,078590,500,281 억,,962595,N,N,0,N,00,N
20250305,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,636,-12,5,-1.85,230140185,353240,102.20,648,672,636,842,454,648,651.51,1.60,0,65045,710,678,662,630,614,671,623,281,194,500,400,1,1,56210338,357,4.13,0.79,12,0.63,154.00,807.00,1695,20240221,-62.48,480,20241209,32.50,791,-19.60,20250224,519,22.54,20250204,1220,-47.87,20240322,480,32.50,20241209,1.45,N,078590,500,281 억,,897551,N,N,0,N,00,N
20250305,150618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,648,0,3,0.00,190827910,292044,84.49,648,672,645,842,454,648,653.42,1.60,0,60597,710,678,662,630,614,671,623,281,194,500,400,1,1,56210338,364,4.21,0.80,12,0.52,154.00,807.00,1695,20240221,-61.77,480,20241209,35.00,791,-18.08,20250224,519,24.86,20250204,1220,-46.89,20240322,480,35.00,20241209,1.45,N,078590,500,281 억,,897551,N,N,0,N,00,N
20250305,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,659,11,2,1.70,131468759,200577,58.03,648,672,648,842,454,648,655.45,1.60,0,42342,710,678,662,630,614,671,623,281,194,500,400,1,1,56210338,370,4.28,0.82,12,0.36,154.00,807.00,1695,20240221,-61.12,480,20241209,37.29,791,-16.69,20250224,519,26.97,20250204,1220,-45.98,20240322,480,37.29,20241209,1.45,N,078590,500,281 억,,897551,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 20250306 160623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 637 1 2 0.16 118940197 186967 52.62 641 660 630 826 446 636 636.16 1.71 0 35016 684 660 648 624 612 654 618 281 190 500 390 1 1 56210338 358 4.14 0.79 12 0.33 154.00 807.00 1256 20240227 -49.28 480 20241209 32.71 791 -19.47 20250224 519 22.74 20250204 1220 -47.79 20240322 480 32.71 20241209 1.45 N 078590 500 281 억 962595 N N 0 N 00 N
3 20250306 150623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 636 0 3 0.00 114644078 180193 50.71 641 660 630 826 446 636 636.23 1.71 0 34138 684 660 648 624 612 654 618 281 190 500 390 1 1 56210338 357 4.13 0.79 12 0.32 154.00 807.00 1256 20240227 -49.36 480 20241209 32.50 791 -19.60 20250224 519 22.54 20250204 1220 -47.87 20240322 480 32.50 20241209 1.45 N 078590 500 281 억 962595 N N 0 N 00 N
4 20250306 140622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 633 -3 5 -0.47 105784434 166248 46.79 641 660 630 826 446 636 636.31 1.71 0 34357 684 660 648 624 612 654 618 281 190 500 390 1 1 56210338 356 4.11 0.78 12 0.30 154.00 807.00 1256 20240227 -49.60 480 20241209 31.88 791 -19.97 20250224 519 21.97 20250204 1220 -48.11 20240322 480 31.88 20241209 1.45 N 078590 500 281 억 962595 N N 0 N 00 N
5 20250306 130623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 639 3 2 0.47 94728971 148844 41.89 641 660 630 826 446 636 636.43 1.71 0 34136 684 660 648 624 612 654 618 281 190 500 390 1 1 56210338 359 4.15 0.79 12 0.26 154.00 807.00 1256 20240227 -49.12 480 20241209 33.12 791 -19.22 20250224 519 23.12 20250204 1220 -47.62 20240322 480 33.12 20241209 1.45 N 078590 500 281 억 962595 N N 0 N 00 N
6 20250306 120622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 642 6 2 0.94 90871017 142791 40.18 641 660 630 826 446 636 636.39 1.71 0 32709 684 660 648 624 612 654 618 281 190 500 390 1 1 56210338 361 4.17 0.80 12 0.25 154.00 807.00 1256 20240227 -48.89 480 20241209 33.75 791 -18.84 20250224 519 23.70 20250204 1220 -47.38 20240322 480 33.75 20241209 1.45 N 078590 500 281 억 962595 N N 0 N 00 N
7 20250306 110620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 638 2 2 0.31 77295813 121502 34.19 641 660 630 826 446 636 636.17 1.71 0 16446 684 660 648 624 612 654 618 281 190 500 390 1 1 56210338 359 4.14 0.79 12 0.22 154.00 807.00 1256 20240227 -49.20 480 20241209 32.92 791 -19.34 20250224 519 22.93 20250204 1220 -47.70 20240322 480 32.92 20241209 1.45 N 078590 500 281 억 962595 N N 0 N 00 N
8 20250306 100622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 638 2 2 0.31 61236411 96293 27.10 641 660 630 826 446 636 635.94 1.71 0 11343 684 660 648 624 612 654 618 281 190 500 390 1 1 56210338 359 4.14 0.79 12 0.17 154.00 807.00 1256 20240227 -49.20 480 20241209 32.92 791 -19.34 20250224 519 22.93 20250204 1220 -47.70 20240322 480 32.92 20241209 1.45 N 078590 500 281 억 962595 N N 0 N 00 N
9 20250306 090626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 643 7 2 1.10 18597079 29078 8.18 641 660 635 826 446 636 639.56 1.71 0 -10188 684 660 648 624 612 654 618 281 190 500 390 1 1 56210338 361 4.18 0.80 12 0.05 154.00 807.00 1256 20240227 -48.81 480 20241209 33.96 791 -18.71 20250224 519 23.89 20250204 1220 -47.30 20240322 480 33.96 20241209 1.45 N 078590 500 281 억 962595 N N 0 N 00 N
10 20250305 160616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 636 -12 5 -1.85 230140185 353240 102.20 648 672 636 842 454 648 651.51 1.60 0 65045 710 678 662 630 614 671 623 281 194 500 400 1 1 56210338 357 4.13 0.79 12 0.63 154.00 807.00 1695 20240221 -62.48 480 20241209 32.50 791 -19.60 20250224 519 22.54 20250204 1220 -47.87 20240322 480 32.50 20241209 1.45 N 078590 500 281 억 897551 N N 0 N 00 N
11 20250305 150618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 648 0 3 0.00 190827910 292044 84.49 648 672 645 842 454 648 653.42 1.60 0 60597 710 678 662 630 614 671 623 281 194 500 400 1 1 56210338 364 4.21 0.80 12 0.52 154.00 807.00 1695 20240221 -61.77 480 20241209 35.00 791 -18.08 20250224 519 24.86 20250204 1220 -46.89 20240322 480 35.00 20241209 1.45 N 078590 500 281 억 897551 N N 0 N 00 N
12 20250305 140617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 659 11 2 1.70 131468759 200577 58.03 648 672 648 842 454 648 655.45 1.60 0 42342 710 678 662 630 614 671 623 281 194 500 400 1 1 56210338 370 4.28 0.82 12 0.36 154.00 807.00 1695 20240221 -61.12 480 20241209 37.29 791 -16.69 20250224 519 26.97 20250204 1220 -45.98 20240322 480 37.29 20241209 1.45 N 078590 500 281 억 897551 N N 0 N 00 N