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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,-2,5,-0.35,158321255,279326,55.41,577,577,562,738,398,568,566.80,1.23,0,-69396,593,580,574,561,555,577,558,281,170,500,350,1,1,56210338,318,3.68,0.70,12,0.50,154.00,807.00,1695,20240221,-66.61,480,20241209,17.92,685,-17.37,20250110,519,9.06,20250204,1695,-66.61,20240221,417,35.73,20240213,1.07,N,078590,500,281 억,,691542,N,N,0,N,00,N
20250212,150628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,-4,5,-0.70,156411253,275951,54.74,577,577,562,738,398,568,566.81,1.23,0,-69283,593,580,574,561,555,577,558,281,170,500,350,1,1,56210338,317,3.66,0.70,12,0.49,154.00,807.00,1695,20240221,-66.73,480,20241209,17.50,685,-17.66,20250110,519,8.67,20250204,1695,-66.73,20240221,417,35.25,20240213,1.07,N,078590,500,281 억,,691542,N,N,0,N,00,N
20250212,140628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,0,3,0.00,148634557,262184,52.01,577,577,562,738,398,568,566.91,1.23,0,-70372,593,580,574,561,555,577,558,281,170,500,350,1,1,56210338,319,3.69,0.70,12,0.47,154.00,807.00,1695,20240221,-66.49,480,20241209,18.33,685,-17.08,20250110,519,9.44,20250204,1695,-66.49,20240221,417,36.21,20240213,1.07,N,078590,500,281 억,,691542,N,N,0,N,00,N
20250212,130630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,564,-4,5,-0.70,121523358,214382,42.53,577,577,562,738,398,568,566.85,1.23,0,-41607,593,580,574,561,555,577,558,281,170,500,350,1,1,56210338,317,3.66,0.70,12,0.38,154.00,807.00,1695,20240221,-66.73,480,20241209,17.50,685,-17.66,20250110,519,8.67,20250204,1695,-66.73,20240221,417,35.25,20240213,1.07,N,078590,500,281 억,,691542,N,N,0,N,00,N
20250212,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,-3,5,-0.53,100279282,176706,35.06,577,577,562,738,398,568,567.49,1.23,0,-39930,593,580,574,561,555,577,558,281,170,500,350,1,1,56210338,318,3.67,0.70,12,0.31,154.00,807.00,1695,20240221,-66.67,480,20241209,17.71,685,-17.52,20250110,519,8.86,20250204,1695,-66.67,20240221,417,35.49,20240213,1.07,N,078590,500,281 억,,691542,N,N,0,N,00,N
20250212,110626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,569,1,2,0.18,73103310,128966,25.59,577,577,562,738,398,568,566.84,1.23,0,-31963,593,580,574,561,555,577,558,281,170,500,350,1,1,56210338,320,3.69,0.71,12,0.23,154.00,807.00,1695,20240221,-66.43,480,20241209,18.54,685,-16.93,20250110,519,9.63,20250204,1695,-66.43,20240221,417,36.45,20240213,1.07,N,078590,500,281 억,,691542,N,N,0,N,00,N
20250212,100627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,569,1,2,0.18,56689933,99998,19.84,577,577,562,738,398,568,566.91,1.23,0,-26290,593,580,574,561,555,577,558,281,170,500,350,1,1,56210338,320,3.69,0.71,12,0.18,154.00,807.00,1695,20240221,-66.43,480,20241209,18.54,685,-16.93,20250110,519,9.63,20250204,1695,-66.43,20240221,417,36.45,20240213,1.07,N,078590,500,281 억,,691542,N,N,0,N,00,N
20250212,090631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,567,-1,5,-0.18,7437300,12970,2.57,577,577,567,738,398,568,573.42,1.23,0,-4577,593,580,574,561,555,577,558,281,170,500,350,1,1,56210338,319,3.68,0.70,12,0.02,154.00,807.00,1695,20240221,-66.55,480,20241209,18.12,685,-17.23,20250110,519,9.25,20250204,1695,-66.55,20240221,417,35.97,20240213,1.07,N,078590,500,281 억,,691542,N,N,0,N,00,N
20250211,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,-8,5,-1.39,289290307,502940,37.91,587,587,568,748,404,576,575.20,1.25,0,-12930,616,596,567,547,518,606,557,281,172,500,350,1,1,56210338,319,3.69,0.70,12,0.89,154.00,807.00,1695,20240221,-66.49,480,20241209,18.33,685,-17.08,20250110,519,9.44,20250204,1695,-66.49,20240221,417,36.21,20240213,1.06,N,078590,500,281 억,,700654,N,N,0,N,00,N
20250211,150628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,570,-6,5,-1.04,273719152,475557,35.84,587,587,568,748,404,576,575.58,1.25,0,-9378,616,596,567,547,518,606,557,281,172,500,350,1,1,56210338,320,3.70,0.71,12,0.85,154.00,807.00,1695,20240221,-66.37,480,20241209,18.75,685,-16.79,20250110,519,9.83,20250204,1695,-66.37,20240221,417,36.69,20240213,1.06,N,078590,500,281 억,,700654,N,N,0,N,00,N
20250211,140629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,573,-3,5,-0.52,244899856,425008,32.03,587,587,569,748,404,576,576.22,1.25,0,-23982,616,596,567,547,518,606,557,281,172,500,350,1,1,56210338,322,3.72,0.71,12,0.76,154.00,807.00,1695,20240221,-66.19,480,20241209,19.38,685,-16.35,20250110,519,10.40,20250204,1695,-66.19,20240221,417,37.41,20240213,1.06,N,078590,500,281 억,,700654,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 20250212 160628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 566 -2 5 -0.35 158321255 279326 55.41 577 577 562 738 398 568 566.80 1.23 0 -69396 593 580 574 561 555 577 558 281 170 500 350 1 1 56210338 318 3.68 0.70 12 0.50 154.00 807.00 1695 20240221 -66.61 480 20241209 17.92 685 -17.37 20250110 519 9.06 20250204 1695 -66.61 20240221 417 35.73 20240213 1.07 N 078590 500 281 억 691542 N N 0 N 00 N
3 20250212 150628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 564 -4 5 -0.70 156411253 275951 54.74 577 577 562 738 398 568 566.81 1.23 0 -69283 593 580 574 561 555 577 558 281 170 500 350 1 1 56210338 317 3.66 0.70 12 0.49 154.00 807.00 1695 20240221 -66.73 480 20241209 17.50 685 -17.66 20250110 519 8.67 20250204 1695 -66.73 20240221 417 35.25 20240213 1.07 N 078590 500 281 억 691542 N N 0 N 00 N
4 20250212 140628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 568 0 3 0.00 148634557 262184 52.01 577 577 562 738 398 568 566.91 1.23 0 -70372 593 580 574 561 555 577 558 281 170 500 350 1 1 56210338 319 3.69 0.70 12 0.47 154.00 807.00 1695 20240221 -66.49 480 20241209 18.33 685 -17.08 20250110 519 9.44 20250204 1695 -66.49 20240221 417 36.21 20240213 1.07 N 078590 500 281 억 691542 N N 0 N 00 N
5 20250212 130630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 564 -4 5 -0.70 121523358 214382 42.53 577 577 562 738 398 568 566.85 1.23 0 -41607 593 580 574 561 555 577 558 281 170 500 350 1 1 56210338 317 3.66 0.70 12 0.38 154.00 807.00 1695 20240221 -66.73 480 20241209 17.50 685 -17.66 20250110 519 8.67 20250204 1695 -66.73 20240221 417 35.25 20240213 1.07 N 078590 500 281 억 691542 N N 0 N 00 N
6 20250212 120628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 -3 5 -0.53 100279282 176706 35.06 577 577 562 738 398 568 567.49 1.23 0 -39930 593 580 574 561 555 577 558 281 170 500 350 1 1 56210338 318 3.67 0.70 12 0.31 154.00 807.00 1695 20240221 -66.67 480 20241209 17.71 685 -17.52 20250110 519 8.86 20250204 1695 -66.67 20240221 417 35.49 20240213 1.07 N 078590 500 281 억 691542 N N 0 N 00 N
7 20250212 110626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 569 1 2 0.18 73103310 128966 25.59 577 577 562 738 398 568 566.84 1.23 0 -31963 593 580 574 561 555 577 558 281 170 500 350 1 1 56210338 320 3.69 0.71 12 0.23 154.00 807.00 1695 20240221 -66.43 480 20241209 18.54 685 -16.93 20250110 519 9.63 20250204 1695 -66.43 20240221 417 36.45 20240213 1.07 N 078590 500 281 억 691542 N N 0 N 00 N
8 20250212 100627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 569 1 2 0.18 56689933 99998 19.84 577 577 562 738 398 568 566.91 1.23 0 -26290 593 580 574 561 555 577 558 281 170 500 350 1 1 56210338 320 3.69 0.71 12 0.18 154.00 807.00 1695 20240221 -66.43 480 20241209 18.54 685 -16.93 20250110 519 9.63 20250204 1695 -66.43 20240221 417 36.45 20240213 1.07 N 078590 500 281 억 691542 N N 0 N 00 N
9 20250212 090631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 567 -1 5 -0.18 7437300 12970 2.57 577 577 567 738 398 568 573.42 1.23 0 -4577 593 580 574 561 555 577 558 281 170 500 350 1 1 56210338 319 3.68 0.70 12 0.02 154.00 807.00 1695 20240221 -66.55 480 20241209 18.12 685 -17.23 20250110 519 9.25 20250204 1695 -66.55 20240221 417 35.97 20240213 1.07 N 078590 500 281 억 691542 N N 0 N 00 N
10 20250211 160629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 568 -8 5 -1.39 289290307 502940 37.91 587 587 568 748 404 576 575.20 1.25 0 -12930 616 596 567 547 518 606 557 281 172 500 350 1 1 56210338 319 3.69 0.70 12 0.89 154.00 807.00 1695 20240221 -66.49 480 20241209 18.33 685 -17.08 20250110 519 9.44 20250204 1695 -66.49 20240221 417 36.21 20240213 1.06 N 078590 500 281 억 700654 N N 0 N 00 N
11 20250211 150628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 570 -6 5 -1.04 273719152 475557 35.84 587 587 568 748 404 576 575.58 1.25 0 -9378 616 596 567 547 518 606 557 281 172 500 350 1 1 56210338 320 3.70 0.71 12 0.85 154.00 807.00 1695 20240221 -66.37 480 20241209 18.75 685 -16.79 20250110 519 9.83 20250204 1695 -66.37 20240221 417 36.69 20240213 1.06 N 078590 500 281 억 700654 N N 0 N 00 N
12 20250211 140629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 573 -3 5 -0.52 244899856 425008 32.03 587 587 569 748 404 576 576.22 1.25 0 -23982 616 596 567 547 518 606 557 281 172 500 350 1 1 56210338 322 3.72 0.71 12 0.76 154.00 807.00 1695 20240221 -66.19 480 20241209 19.38 685 -16.35 20250110 519 10.40 20250204 1695 -66.19 20240221 417 37.41 20240213 1.06 N 078590 500 281 억 700654 N N 0 N 00 N