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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078590/price/prices-20250501.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
20250516,160534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,566,-2,5,-0.35,90502018,159310,98.15,570,574,565,738,398,568,568.09,1.74,0,-28240,591,579,573,561,555,576,558,281,170,500,380,1,1,56210338,318,6.66,0.64,12,0.28,85.00,890.00,990,20240517,-42.83,480,20241209,17.92,791,-28.45,20250224,519,9.06,20250204,990,-42.83,20240517,480,17.92,20241209,0.64,Y,078590,500,281 억,,977764,N,N,7965,N,00,N
20250516,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,567,-1,5,-0.18,89585136,157689,97.15,570,574,565,738,398,568,568.11,1.74,0,-28061,591,579,573,561,555,576,558,281,170,500,380,1,1,56210338,319,6.67,0.64,12,0.28,85.00,890.00,990,20240517,-42.73,480,20241209,18.12,791,-28.32,20250224,519,9.25,20250204,990,-42.73,20240517,480,18.12,20241209,0.64,Y,078590,500,281 억,,977764,N,N,6129,N,00,N
20250516,140538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,565,-3,5,-0.53,81801607,143922,88.67,570,574,565,738,398,568,568.37,1.74,0,-23968,591,579,573,561,555,576,558,281,170,500,380,1,1,56210338,318,6.65,0.63,12,0.26,85.00,890.00,990,20240517,-42.93,480,20241209,17.71,791,-28.57,20250224,519,8.86,20250204,990,-42.93,20240517,480,17.71,20241209,0.64,Y,078590,500,281 억,,977764,N,N,6129,N,00,N
20250516,130537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,567,-1,5,-0.18,69831315,122781,75.65,570,574,566,738,398,568,568.75,1.74,0,-23691,591,579,573,561,555,576,558,281,170,500,380,1,1,56210338,319,6.67,0.64,12,0.22,85.00,890.00,990,20240517,-42.73,480,20241209,18.12,791,-28.32,20250224,519,9.25,20250204,990,-42.73,20240517,480,18.12,20241209,0.64,Y,078590,500,281 억,,977764,N,N,6129,N,00,N
20250516,120538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,0,3,0.00,42706389,74964,46.19,570,574,568,738,398,568,569.69,1.74,0,-6365,591,579,573,561,555,576,558,281,170,500,380,1,1,56210338,319,6.68,0.64,12,0.13,85.00,890.00,990,20240517,-42.63,480,20241209,18.33,791,-28.19,20250224,519,9.44,20250204,990,-42.63,20240517,480,18.33,20241209,0.64,Y,078590,500,281 억,,977764,N,N,6129,N,00,N
20250516,110519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,569,1,2,0.18,35529138,62343,38.41,570,574,569,738,398,568,569.90,1.74,0,-6102,591,579,573,561,555,576,558,281,170,500,380,1,1,56210338,320,6.69,0.64,12,0.11,85.00,890.00,990,20240517,-42.53,480,20241209,18.54,791,-28.07,20250224,519,9.63,20250204,990,-42.53,20240517,480,18.54,20241209,0.64,Y,078590,500,281 억,,977764,N,N,6129,N,00,N
20250516,100541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,571,3,2,0.53,28698538,50341,31.02,570,574,569,738,398,568,570.08,1.74,0,-5451,591,579,573,561,555,576,558,281,170,500,380,1,1,56210338,321,6.72,0.64,12,0.09,85.00,890.00,990,20240517,-42.32,480,20241209,18.96,791,-27.81,20250224,519,10.02,20250204,990,-42.32,20240517,480,18.96,20241209,0.64,Y,078590,500,281 억,,977764,N,N,6129,N,00,N
20250516,090540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,573,5,2,0.88,278943,489,0.30,570,573,570,738,398,568,570.44,1.74,0,0,591,579,573,561,555,576,558,281,170,500,380,1,1,56210338,322,6.74,0.64,12,0.00,85.00,890.00,990,20240517,-42.12,480,20241209,19.38,791,-27.56,20250224,519,10.40,20250204,990,-42.12,20240517,480,19.38,20241209,0.64,Y,078590,500,281 억,,977764,N,N,6129,N,00,N
20250515,160618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,568,-13,5,-2.24,93028052,162308,77.42,581,585,567,755,407,581,573.16,1.86,0,-65609,599,590,582,573,565,586,569,281,174,500,390,1,1,56210338,319,6.68,0.64,12,0.29,85.00,890.00,990,20240517,-42.63,480,20241209,18.33,791,-28.19,20250224,519,9.44,20250204,990,-42.63,20240517,480,18.33,20241209,0.69,Y,078590,500,281 억,,1043373,N,N,6129,N,00,N
20250515,150624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,570,-11,5,-1.89,70324422,122519,58.44,581,585,567,755,407,581,573.99,1.86,0,-45521,599,590,582,573,565,586,569,281,174,500,390,1,1,56210338,320,6.71,0.64,12,0.22,85.00,890.00,990,20240517,-42.42,480,20241209,18.75,791,-27.94,20250224,519,9.83,20250204,990,-42.42,20240517,480,18.75,20241209,0.69,Y,078590,500,281 억,,1043373,N,N,4754,N,00,N
20250515,140625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,572,-9,5,-1.55,47279260,82114,39.17,581,585,572,755,407,581,575.78,1.86,0,-30542,599,590,582,573,565,586,569,281,174,500,390,1,1,56210338,322,6.73,0.64,12,0.15,85.00,890.00,990,20240517,-42.22,480,20241209,19.17,791,-27.69,20250224,519,10.21,20250204,990,-42.22,20240517,480,19.17,20241209,0.69,Y,078590,500,281 억,,1043373,N,N,4754,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 20250516 160534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 566 -2 5 -0.35 90502018 159310 98.15 570 574 565 738 398 568 568.09 1.74 0 -28240 591 579 573 561 555 576 558 281 170 500 380 1 1 56210338 318 6.66 0.64 12 0.28 85.00 890.00 990 20240517 -42.83 480 20241209 17.92 791 -28.45 20250224 519 9.06 20250204 990 -42.83 20240517 480 17.92 20241209 0.64 Y 078590 500 281 억 977764 N N 7965 N 00 N
3 20250516 150541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 567 -1 5 -0.18 89585136 157689 97.15 570 574 565 738 398 568 568.11 1.74 0 -28061 591 579 573 561 555 576 558 281 170 500 380 1 1 56210338 319 6.67 0.64 12 0.28 85.00 890.00 990 20240517 -42.73 480 20241209 18.12 791 -28.32 20250224 519 9.25 20250204 990 -42.73 20240517 480 18.12 20241209 0.64 Y 078590 500 281 억 977764 N N 6129 N 00 N
4 20250516 140538 57 100.00 KOSDAQ 운송장비·부품 N N N N N 565 -3 5 -0.53 81801607 143922 88.67 570 574 565 738 398 568 568.37 1.74 0 -23968 591 579 573 561 555 576 558 281 170 500 380 1 1 56210338 318 6.65 0.63 12 0.26 85.00 890.00 990 20240517 -42.93 480 20241209 17.71 791 -28.57 20250224 519 8.86 20250204 990 -42.93 20240517 480 17.71 20241209 0.64 Y 078590 500 281 억 977764 N N 6129 N 00 N
5 20250516 130537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 567 -1 5 -0.18 69831315 122781 75.65 570 574 566 738 398 568 568.75 1.74 0 -23691 591 579 573 561 555 576 558 281 170 500 380 1 1 56210338 319 6.67 0.64 12 0.22 85.00 890.00 990 20240517 -42.73 480 20241209 18.12 791 -28.32 20250224 519 9.25 20250204 990 -42.73 20240517 480 18.12 20241209 0.64 Y 078590 500 281 억 977764 N N 6129 N 00 N
6 20250516 120538 57 100.00 KOSDAQ 운송장비·부품 N N N N N 568 0 3 0.00 42706389 74964 46.19 570 574 568 738 398 568 569.69 1.74 0 -6365 591 579 573 561 555 576 558 281 170 500 380 1 1 56210338 319 6.68 0.64 12 0.13 85.00 890.00 990 20240517 -42.63 480 20241209 18.33 791 -28.19 20250224 519 9.44 20250204 990 -42.63 20240517 480 18.33 20241209 0.64 Y 078590 500 281 억 977764 N N 6129 N 00 N
7 20250516 110519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 569 1 2 0.18 35529138 62343 38.41 570 574 569 738 398 568 569.90 1.74 0 -6102 591 579 573 561 555 576 558 281 170 500 380 1 1 56210338 320 6.69 0.64 12 0.11 85.00 890.00 990 20240517 -42.53 480 20241209 18.54 791 -28.07 20250224 519 9.63 20250204 990 -42.53 20240517 480 18.54 20241209 0.64 Y 078590 500 281 억 977764 N N 6129 N 00 N
8 20250516 100541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 571 3 2 0.53 28698538 50341 31.02 570 574 569 738 398 568 570.08 1.74 0 -5451 591 579 573 561 555 576 558 281 170 500 380 1 1 56210338 321 6.72 0.64 12 0.09 85.00 890.00 990 20240517 -42.32 480 20241209 18.96 791 -27.81 20250224 519 10.02 20250204 990 -42.32 20240517 480 18.96 20241209 0.64 Y 078590 500 281 억 977764 N N 6129 N 00 N
9 20250516 090540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 573 5 2 0.88 278943 489 0.30 570 573 570 738 398 568 570.44 1.74 0 0 591 579 573 561 555 576 558 281 170 500 380 1 1 56210338 322 6.74 0.64 12 0.00 85.00 890.00 990 20240517 -42.12 480 20241209 19.38 791 -27.56 20250224 519 10.40 20250204 990 -42.12 20240517 480 19.38 20241209 0.64 Y 078590 500 281 억 977764 N N 6129 N 00 N
10 20250515 160618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 568 -13 5 -2.24 93028052 162308 77.42 581 585 567 755 407 581 573.16 1.86 0 -65609 599 590 582 573 565 586 569 281 174 500 390 1 1 56210338 319 6.68 0.64 12 0.29 85.00 890.00 990 20240517 -42.63 480 20241209 18.33 791 -28.19 20250224 519 9.44 20250204 990 -42.63 20240517 480 18.33 20241209 0.69 Y 078590 500 281 억 1043373 N N 6129 N 00 N
11 20250515 150624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 570 -11 5 -1.89 70324422 122519 58.44 581 585 567 755 407 581 573.99 1.86 0 -45521 599 590 582 573 565 586 569 281 174 500 390 1 1 56210338 320 6.71 0.64 12 0.22 85.00 890.00 990 20240517 -42.42 480 20241209 18.75 791 -27.94 20250224 519 9.83 20250204 990 -42.42 20240517 480 18.75 20241209 0.69 Y 078590 500 281 억 1043373 N N 4754 N 00 N
12 20250515 140625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 572 -9 5 -1.55 47279260 82114 39.17 581 585 572 755 407 581 575.78 1.86 0 -30542 599 590 582 573 565 586 569 281 174 500 390 1 1 56210338 322 6.73 0.64 12 0.15 85.00 890.00 990 20240517 -42.22 480 20241209 19.17 791 -27.69 20250224 519 10.21 20250204 990 -42.22 20240517 480 19.17 20241209 0.69 Y 078590 500 281 억 1043373 N N 4754 N 00 N