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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,614,-15,5,-2.38,91008706,145859,93.89,629,646,612,817,441,629,623.95,1.77,0,-38848,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,345,3.99,0.76,12,0.26,154.00,807.00,1220,20240322,-49.67,480,20241209,27.92,791,-22.38,20250224,519,18.30,20250204,1220,-49.67,20240322,480,27.92,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N
20250313,150639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,618,-11,5,-1.75,88735127,142157,91.51,629,646,612,817,441,629,624.21,1.77,0,-38904,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,347,4.01,0.77,12,0.25,154.00,807.00,1220,20240322,-49.34,480,20241209,28.75,791,-21.87,20250224,519,19.08,20250204,1220,-49.34,20240322,480,28.75,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N
20250313,140638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,615,-14,5,-2.23,81946597,131099,84.39,629,646,612,817,441,629,625.07,1.77,0,-34350,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,346,3.99,0.76,12,0.23,154.00,807.00,1220,20240322,-49.59,480,20241209,28.12,791,-22.25,20250224,519,18.50,20250204,1220,-49.59,20240322,480,28.12,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N
20250313,130638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,613,-16,5,-2.54,77349166,123621,79.58,629,646,612,817,441,629,625.70,1.77,0,-27155,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,345,3.98,0.76,12,0.22,154.00,807.00,1220,20240322,-49.75,480,20241209,27.71,791,-22.50,20250224,519,18.11,20250204,1220,-49.75,20240322,480,27.71,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N
20250313,120638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,622,-7,5,-1.11,69964058,111618,71.85,629,646,619,817,441,629,626.82,1.77,0,-24679,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,350,4.04,0.77,12,0.20,154.00,807.00,1220,20240322,-49.02,480,20241209,29.58,791,-21.37,20250224,519,19.85,20250204,1220,-49.02,20240322,480,29.58,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N
20250313,110637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,623,-6,5,-0.95,45565774,72363,46.58,629,646,621,817,441,629,629.68,1.77,0,-18685,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,350,4.05,0.77,12,0.13,154.00,807.00,1220,20240322,-48.93,480,20241209,29.79,791,-21.24,20250224,519,20.04,20250204,1220,-48.93,20240322,480,29.79,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N
20250313,100637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,623,-6,5,-0.95,42728151,67812,43.65,629,646,621,817,441,629,630.10,1.77,0,-17055,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,350,4.05,0.77,12,0.12,154.00,807.00,1220,20240322,-48.93,480,20241209,29.79,791,-21.24,20250224,519,20.04,20250204,1220,-48.93,20240322,480,29.79,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N
20250313,090639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,645,16,2,2.54,9525788,14873,9.57,629,646,629,817,441,629,640.48,1.77,0,-929,660,644,634,618,608,652,626,281,188,500,380,1,1,56210338,363,4.19,0.80,12,0.03,154.00,807.00,1220,20240322,-47.13,480,20241209,34.38,791,-18.46,20250224,519,24.28,20250204,1220,-47.13,20240322,480,34.38,20241209,1.44,N,078590,500,281 억,,992539,N,N,0,N,00,N
20250312,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,629,5,2,0.80,98030304,155330,104.34,624,650,624,811,437,624,631.11,1.76,0,4359,670,646,614,590,558,659,603,281,187,500,380,1,1,56210338,354,4.08,0.78,12,0.28,154.00,807.00,1240,20240228,-49.27,480,20241209,31.04,791,-20.48,20250224,519,21.19,20250204,1220,-48.44,20240322,480,31.04,20241209,1.43,N,078590,500,281 억,,988092,N,N,0,N,00,N
20250312,150636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,631,7,2,1.12,95000835,150516,101.10,624,650,624,811,437,624,631.17,1.76,0,5437,670,646,614,590,558,659,603,281,187,500,380,1,1,56210338,355,4.10,0.78,12,0.27,154.00,807.00,1240,20240228,-49.11,480,20241209,31.46,791,-20.23,20250224,519,21.58,20250204,1220,-48.28,20240322,480,31.46,20241209,1.43,N,078590,500,281 억,,988092,N,N,0,N,00,N
20250312,140634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,629,5,2,0.80,85680767,135694,91.15,624,650,624,811,437,624,631.43,1.76,0,8698,670,646,614,590,558,659,603,281,187,500,380,1,1,56210338,354,4.08,0.78,12,0.24,154.00,807.00,1240,20240228,-49.27,480,20241209,31.04,791,-20.48,20250224,519,21.19,20250204,1220,-48.44,20240322,480,31.04,20241209,1.43,N,078590,500,281 억,,988092,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 20250313 160637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 614 -15 5 -2.38 91008706 145859 93.89 629 646 612 817 441 629 623.95 1.77 0 -38848 660 644 634 618 608 652 626 281 188 500 380 1 1 56210338 345 3.99 0.76 12 0.26 154.00 807.00 1220 20240322 -49.67 480 20241209 27.92 791 -22.38 20250224 519 18.30 20250204 1220 -49.67 20240322 480 27.92 20241209 1.44 N 078590 500 281 억 992539 N N 0 N 00 N
3 20250313 150639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 618 -11 5 -1.75 88735127 142157 91.51 629 646 612 817 441 629 624.21 1.77 0 -38904 660 644 634 618 608 652 626 281 188 500 380 1 1 56210338 347 4.01 0.77 12 0.25 154.00 807.00 1220 20240322 -49.34 480 20241209 28.75 791 -21.87 20250224 519 19.08 20250204 1220 -49.34 20240322 480 28.75 20241209 1.44 N 078590 500 281 억 992539 N N 0 N 00 N
4 20250313 140638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 615 -14 5 -2.23 81946597 131099 84.39 629 646 612 817 441 629 625.07 1.77 0 -34350 660 644 634 618 608 652 626 281 188 500 380 1 1 56210338 346 3.99 0.76 12 0.23 154.00 807.00 1220 20240322 -49.59 480 20241209 28.12 791 -22.25 20250224 519 18.50 20250204 1220 -49.59 20240322 480 28.12 20241209 1.44 N 078590 500 281 억 992539 N N 0 N 00 N
5 20250313 130638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 613 -16 5 -2.54 77349166 123621 79.58 629 646 612 817 441 629 625.70 1.77 0 -27155 660 644 634 618 608 652 626 281 188 500 380 1 1 56210338 345 3.98 0.76 12 0.22 154.00 807.00 1220 20240322 -49.75 480 20241209 27.71 791 -22.50 20250224 519 18.11 20250204 1220 -49.75 20240322 480 27.71 20241209 1.44 N 078590 500 281 억 992539 N N 0 N 00 N
6 20250313 120638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 622 -7 5 -1.11 69964058 111618 71.85 629 646 619 817 441 629 626.82 1.77 0 -24679 660 644 634 618 608 652 626 281 188 500 380 1 1 56210338 350 4.04 0.77 12 0.20 154.00 807.00 1220 20240322 -49.02 480 20241209 29.58 791 -21.37 20250224 519 19.85 20250204 1220 -49.02 20240322 480 29.58 20241209 1.44 N 078590 500 281 억 992539 N N 0 N 00 N
7 20250313 110637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 623 -6 5 -0.95 45565774 72363 46.58 629 646 621 817 441 629 629.68 1.77 0 -18685 660 644 634 618 608 652 626 281 188 500 380 1 1 56210338 350 4.05 0.77 12 0.13 154.00 807.00 1220 20240322 -48.93 480 20241209 29.79 791 -21.24 20250224 519 20.04 20250204 1220 -48.93 20240322 480 29.79 20241209 1.44 N 078590 500 281 억 992539 N N 0 N 00 N
8 20250313 100637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 623 -6 5 -0.95 42728151 67812 43.65 629 646 621 817 441 629 630.10 1.77 0 -17055 660 644 634 618 608 652 626 281 188 500 380 1 1 56210338 350 4.05 0.77 12 0.12 154.00 807.00 1220 20240322 -48.93 480 20241209 29.79 791 -21.24 20250224 519 20.04 20250204 1220 -48.93 20240322 480 29.79 20241209 1.44 N 078590 500 281 억 992539 N N 0 N 00 N
9 20250313 090639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 645 16 2 2.54 9525788 14873 9.57 629 646 629 817 441 629 640.48 1.77 0 -929 660 644 634 618 608 652 626 281 188 500 380 1 1 56210338 363 4.19 0.80 12 0.03 154.00 807.00 1220 20240322 -47.13 480 20241209 34.38 791 -18.46 20250224 519 24.28 20250204 1220 -47.13 20240322 480 34.38 20241209 1.44 N 078590 500 281 억 992539 N N 0 N 00 N
10 20250312 160634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 629 5 2 0.80 98030304 155330 104.34 624 650 624 811 437 624 631.11 1.76 0 4359 670 646 614 590 558 659 603 281 187 500 380 1 1 56210338 354 4.08 0.78 12 0.28 154.00 807.00 1240 20240228 -49.27 480 20241209 31.04 791 -20.48 20250224 519 21.19 20250204 1220 -48.44 20240322 480 31.04 20241209 1.43 N 078590 500 281 억 988092 N N 0 N 00 N
11 20250312 150636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 631 7 2 1.12 95000835 150516 101.10 624 650 624 811 437 624 631.17 1.76 0 5437 670 646 614 590 558 659 603 281 187 500 380 1 1 56210338 355 4.10 0.78 12 0.27 154.00 807.00 1240 20240228 -49.11 480 20241209 31.46 791 -20.23 20250224 519 21.58 20250204 1220 -48.28 20240322 480 31.46 20241209 1.43 N 078590 500 281 억 988092 N N 0 N 00 N
12 20250312 140634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 629 5 2 0.80 85680767 135694 91.15 624 650 624 811 437 624 631.43 1.76 0 8698 670 646 614 590 558 659 603 281 187 500 380 1 1 56210338 354 4.08 0.78 12 0.24 154.00 807.00 1240 20240228 -49.27 480 20241209 31.04 791 -20.48 20250224 519 21.19 20250204 1220 -48.44 20240322 480 31.04 20241209 1.43 N 078590 500 281 억 988092 N N 0 N 00 N