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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,580,10,2,1.75,62782307,109718,86.09,570,589,566,741,399,570,572.22,1.86,0,147,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,326,6.82,0.65,12,0.20,85.00,890.00,990,20240517,-41.41,480,20241209,20.83,791,-26.68,20250224,519,11.75,20250204,990,-41.41,20240517,480,20.83,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,3156,N,00,N
20250512,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,579,9,2,1.58,59823051,104613,82.08,570,589,566,741,399,570,571.85,1.86,0,-88,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,325,6.81,0.65,12,0.19,85.00,890.00,990,20240517,-41.52,480,20241209,20.62,791,-26.80,20250224,519,11.56,20250204,990,-41.52,20240517,480,20.62,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
20250512,140616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,576,6,2,1.05,54434885,95282,74.76,570,589,566,741,399,570,571.30,1.86,0,152,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,324,6.78,0.65,12,0.17,85.00,890.00,990,20240517,-41.82,480,20241209,20.00,791,-27.18,20250224,519,10.98,20250204,990,-41.82,20240517,480,20.00,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
20250512,130615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,577,7,2,1.23,49521219,86750,68.07,570,589,566,741,399,570,570.85,1.86,0,19,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,324,6.79,0.65,12,0.15,85.00,890.00,990,20240517,-41.72,480,20241209,20.21,791,-27.05,20250224,519,11.18,20250204,990,-41.72,20240517,480,20.21,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
20250512,120616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,577,7,2,1.23,47045365,82441,64.69,570,589,566,741,399,570,570.65,1.86,0,278,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,324,6.79,0.65,12,0.15,85.00,890.00,990,20240517,-41.72,480,20241209,20.21,791,-27.05,20250224,519,11.18,20250204,990,-41.72,20240517,480,20.21,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
20250512,110615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,574,4,2,0.70,34632414,60879,47.77,570,589,566,741,399,570,568.87,1.86,0,3095,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,323,6.75,0.64,12,0.11,85.00,890.00,990,20240517,-42.02,480,20241209,19.58,791,-27.43,20250224,519,10.60,20250204,990,-42.02,20240517,480,19.58,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
20250512,100614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,572,2,2,0.35,29322398,51583,40.47,570,589,566,741,399,570,568.45,1.86,0,3725,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,322,6.73,0.64,12,0.09,85.00,890.00,990,20240517,-42.22,480,20241209,19.17,791,-27.69,20250224,519,10.21,20250204,990,-42.22,20240517,480,19.17,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
20250512,090615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,580,10,2,1.75,12556570,22029,17.29,570,589,570,741,399,570,570.00,1.86,0,-1,586,578,572,564,558,575,561,281,171,500,380,1,1,56210338,326,6.82,0.65,12,0.04,85.00,890.00,990,20240517,-41.41,480,20241209,20.83,791,-26.68,20250224,519,11.75,20250204,990,-41.41,20240517,480,20.83,20241209,0.88,Y,078590,500,281 억,,1043287,N,N,4675,N,00,N
20250509,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,570,-10,5,-1.72,72718882,127405,64.61,580,580,566,754,406,580,570.77,1.93,0,-29122,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,320,6.71,0.64,12,0.23,85.00,890.00,990,20240517,-42.42,480,20241209,18.75,791,-27.94,20250224,519,9.83,20250204,990,-42.42,20240517,480,18.75,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,4675,N,00,N
20250509,150616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,571,-9,5,-1.55,61983091,108590,55.06,580,580,566,754,406,580,570.80,1.93,0,-25556,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,321,6.72,0.64,12,0.19,85.00,890.00,990,20240517,-42.32,480,20241209,18.96,791,-27.81,20250224,519,10.02,20250204,990,-42.32,20240517,480,18.96,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,N,00,N
20250509,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,573,-7,5,-1.21,55366606,96994,49.18,580,580,566,754,406,580,570.83,1.93,0,-22581,602,590,580,568,558,597,575,281,174,500,390,1,1,56210338,322,6.74,0.64,12,0.17,85.00,890.00,990,20240517,-42.12,480,20241209,19.38,791,-27.56,20250224,519,10.40,20250204,990,-42.12,20240517,480,19.38,20241209,0.90,Y,078590,500,281 억,,1085263,N,N,2381,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 20250512 160609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 580 10 2 1.75 62782307 109718 86.09 570 589 566 741 399 570 572.22 1.86 0 147 586 578 572 564 558 575 561 281 171 500 380 1 1 56210338 326 6.82 0.65 12 0.20 85.00 890.00 990 20240517 -41.41 480 20241209 20.83 791 -26.68 20250224 519 11.75 20250204 990 -41.41 20240517 480 20.83 20241209 0.88 Y 078590 500 281 억 1043287 N N 3156 N 00 N
3 20250512 150617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 579 9 2 1.58 59823051 104613 82.08 570 589 566 741 399 570 571.85 1.86 0 -88 586 578 572 564 558 575 561 281 171 500 380 1 1 56210338 325 6.81 0.65 12 0.19 85.00 890.00 990 20240517 -41.52 480 20241209 20.62 791 -26.80 20250224 519 11.56 20250204 990 -41.52 20240517 480 20.62 20241209 0.88 Y 078590 500 281 억 1043287 N N 4675 N 00 N
4 20250512 140616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 576 6 2 1.05 54434885 95282 74.76 570 589 566 741 399 570 571.30 1.86 0 152 586 578 572 564 558 575 561 281 171 500 380 1 1 56210338 324 6.78 0.65 12 0.17 85.00 890.00 990 20240517 -41.82 480 20241209 20.00 791 -27.18 20250224 519 10.98 20250204 990 -41.82 20240517 480 20.00 20241209 0.88 Y 078590 500 281 억 1043287 N N 4675 N 00 N
5 20250512 130615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 577 7 2 1.23 49521219 86750 68.07 570 589 566 741 399 570 570.85 1.86 0 19 586 578 572 564 558 575 561 281 171 500 380 1 1 56210338 324 6.79 0.65 12 0.15 85.00 890.00 990 20240517 -41.72 480 20241209 20.21 791 -27.05 20250224 519 11.18 20250204 990 -41.72 20240517 480 20.21 20241209 0.88 Y 078590 500 281 억 1043287 N N 4675 N 00 N
6 20250512 120616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 577 7 2 1.23 47045365 82441 64.69 570 589 566 741 399 570 570.65 1.86 0 278 586 578 572 564 558 575 561 281 171 500 380 1 1 56210338 324 6.79 0.65 12 0.15 85.00 890.00 990 20240517 -41.72 480 20241209 20.21 791 -27.05 20250224 519 11.18 20250204 990 -41.72 20240517 480 20.21 20241209 0.88 Y 078590 500 281 억 1043287 N N 4675 N 00 N
7 20250512 110615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 574 4 2 0.70 34632414 60879 47.77 570 589 566 741 399 570 568.87 1.86 0 3095 586 578 572 564 558 575 561 281 171 500 380 1 1 56210338 323 6.75 0.64 12 0.11 85.00 890.00 990 20240517 -42.02 480 20241209 19.58 791 -27.43 20250224 519 10.60 20250204 990 -42.02 20240517 480 19.58 20241209 0.88 Y 078590 500 281 억 1043287 N N 4675 N 00 N
8 20250512 100614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 572 2 2 0.35 29322398 51583 40.47 570 589 566 741 399 570 568.45 1.86 0 3725 586 578 572 564 558 575 561 281 171 500 380 1 1 56210338 322 6.73 0.64 12 0.09 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 0.88 Y 078590 500 281 억 1043287 N N 4675 N 00 N
9 20250512 090615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 580 10 2 1.75 12556570 22029 17.29 570 589 570 741 399 570 570.00 1.86 0 -1 586 578 572 564 558 575 561 281 171 500 380 1 1 56210338 326 6.82 0.65 12 0.04 85.00 890.00 990 20240517 -41.41 480 20241209 20.83 791 -26.68 20250224 519 11.75 20250204 990 -41.41 20240517 480 20.83 20241209 0.88 Y 078590 500 281 억 1043287 N N 4675 N 00 N
10 20250509 160611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 570 -10 5 -1.72 72718882 127405 64.61 580 580 566 754 406 580 570.77 1.93 0 -29122 602 590 580 568 558 597 575 281 174 500 390 1 1 56210338 320 6.71 0.64 12 0.23 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 0.90 Y 078590 500 281 억 1085263 N N 4675 N 00 N
11 20250509 150616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 571 -9 5 -1.55 61983091 108590 55.06 580 580 566 754 406 580 570.80 1.93 0 -25556 602 590 580 568 558 597 575 281 174 500 390 1 1 56210338 321 6.72 0.64 12 0.19 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 0.90 Y 078590 500 281 억 1085263 N N 2381 N 00 N
12 20250509 140613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 573 -7 5 -1.21 55366606 96994 49.18 580 580 566 754 406 580 570.83 1.93 0 -22581 602 590 580 568 558 597 575 281 174 500 390 1 1 56210338 322 6.74 0.64 12 0.17 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 0.90 Y 078590 500 281 억 1085263 N N 2381 N 00 N