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
078150/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
20250516,160533,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1931,-21,5,-1.08,1197200338,619034,61.52,1956,1959,1920,2535,1367,1952,1933.98,0.07,0,-174365,2117,2034,1962,1879,1807,1998,1843,464,583,500,1360,1,1,92715916,1790,-3.47,0.67,12,0.67,-556.00,2865.00,4660,20240709,-58.56,1541,20241209,25.31,3085,-37.41,20250211,1690,14.26,20250409,4660,-58.56,20240709,1541,25.31,20241209,4.61,Y,078150,500,463 억,,63804,N,N,62814,N,00,N
20250516,150540,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1930,-22,5,-1.13,1144899420,591972,58.83,1956,1959,1920,2535,1367,1952,1934.04,0.07,0,-186882,2117,2034,1962,1879,1807,1998,1843,464,583,500,1360,1,1,92715916,1789,-3.47,0.67,12,0.64,-556.00,2865.00,4660,20240709,-58.58,1541,20241209,25.24,3085,-37.44,20250211,1690,14.20,20250409,4660,-58.58,20240709,1541,25.24,20241209,4.61,Y,078150,500,463 억,,63804,N,N,113777,N,00,N
20250516,140537,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1931,-21,5,-1.08,987308500,510409,50.72,1956,1959,1920,2535,1367,1952,1934.35,0.07,0,-190224,2117,2034,1962,1879,1807,1998,1843,464,583,500,1360,1,1,92715916,1790,-3.47,0.67,12,0.55,-556.00,2865.00,4660,20240709,-58.56,1541,20241209,25.31,3085,-37.41,20250211,1690,14.26,20250409,4660,-58.56,20240709,1541,25.31,20241209,4.61,Y,078150,500,463 억,,63804,N,N,113777,N,00,N
20250516,130536,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1928,-24,5,-1.23,925339886,478266,47.53,1956,1959,1920,2535,1367,1952,1934.78,0.07,0,-177224,2117,2034,1962,1879,1807,1998,1843,464,583,500,1360,1,1,92715916,1788,-3.47,0.67,12,0.52,-556.00,2865.00,4660,20240709,-58.63,1541,20241209,25.11,3085,-37.50,20250211,1690,14.08,20250409,4660,-58.63,20240709,1541,25.11,20241209,4.61,Y,078150,500,463 억,,63804,N,N,113777,N,00,N
20250516,120537,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1921,-31,5,-1.59,832228911,429853,42.72,1956,1959,1920,2535,1367,1952,1936.08,0.07,0,-196301,2117,2034,1962,1879,1807,1998,1843,464,583,500,1360,1,1,92715916,1781,-3.46,0.67,12,0.46,-556.00,2865.00,4660,20240709,-58.78,1541,20241209,24.66,3085,-37.73,20250211,1690,13.67,20250409,4660,-58.78,20240709,1541,24.66,20241209,4.61,Y,078150,500,463 억,,63804,N,N,113777,N,00,N
20250516,110518,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1930,-22,5,-1.13,685958248,353856,35.17,1956,1959,1930,2535,1367,1952,1938.52,0.07,0,-161528,2117,2034,1962,1879,1807,1998,1843,464,583,500,1360,1,1,92715916,1789,-3.47,0.67,12,0.38,-556.00,2865.00,4660,20240709,-58.58,1541,20241209,25.24,3085,-37.44,20250211,1690,14.20,20250409,4660,-58.58,20240709,1541,25.24,20241209,4.61,Y,078150,500,463 억,,63804,N,N,113777,N,00,N
20250516,100540,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1937,-15,5,-0.77,499970081,257678,25.61,1956,1959,1936,2535,1367,1952,1940.29,0.07,0,-137503,2117,2034,1962,1879,1807,1998,1843,464,583,500,1360,1,1,92715916,1796,-3.48,0.68,12,0.28,-556.00,2865.00,4660,20240709,-58.43,1541,20241209,25.70,3085,-37.21,20250211,1690,14.62,20250409,4660,-58.43,20240709,1541,25.70,20241209,4.61,Y,078150,500,463 억,,63804,N,N,113777,N,00,N
20250516,090539,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1943,-9,5,-0.46,40193062,20628,2.05,1956,1959,1940,2535,1367,1952,1948.47,0.07,0,-14180,2117,2034,1962,1879,1807,1998,1843,464,583,500,1360,1,1,92715916,1801,-3.49,0.68,12,0.02,-556.00,2865.00,4660,20240709,-58.30,1541,20241209,26.09,3085,-37.02,20250211,1690,14.97,20250409,4660,-58.30,20240709,1541,26.09,20241209,4.61,Y,078150,500,463 억,,63804,N,N,113777,N,00,N
20250515,160617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1952,-98,5,-4.78,1983205452,1002611,125.43,2030,2045,1890,2665,1435,2050,1978.04,0.48,0,-447212,2096,2072,2041,2017,1986,2085,2030,464,615,500,1430,1,1,92715916,1810,-3.51,0.68,12,1.08,-556.00,2865.00,4660,20240709,-58.11,1541,20241209,26.67,3085,-36.73,20250211,1690,15.50,20250409,4660,-58.11,20240709,1541,26.67,20241209,4.70,Y,078150,500,463 억,,448320,N,N,113777,N,00,N
20250515,150622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1959,-91,5,-4.44,1903095146,961607,120.30,2030,2045,1890,2665,1435,2050,1979.08,0.48,0,-427596,2096,2072,2041,2017,1986,2085,2030,464,615,500,1430,1,1,92715916,1816,-3.52,0.68,12,1.04,-556.00,2865.00,4660,20240709,-57.96,1541,20241209,27.13,3085,-36.50,20250211,1690,15.92,20250409,4660,-57.96,20240709,1541,27.13,20241209,4.70,Y,078150,500,463 억,,448320,N,N,35340,N,00,N
20250515,140624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,1952,-98,5,-4.78,1609719117,811289,101.49,2030,2045,1890,2665,1435,2050,1984.15,0.48,0,-326751,2096,2072,2041,2017,1986,2085,2030,464,615,500,1430,1,1,92715916,1810,-3.51,0.68,12,0.88,-556.00,2865.00,4660,20240709,-58.11,1541,20241209,26.67,3085,-36.73,20250211,1690,15.50,20250409,4660,-58.11,20240709,1541,26.67,20241209,4.70,Y,078150,500,463 억,,448320,N,N,35340,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 160533 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1931 -21 5 -1.08 1197200338 619034 61.52 1956 1959 1920 2535 1367 1952 1933.98 0.07 0 -174365 2117 2034 1962 1879 1807 1998 1843 464 583 500 1360 1 1 92715916 1790 -3.47 0.67 12 0.67 -556.00 2865.00 4660 20240709 -58.56 1541 20241209 25.31 3085 -37.41 20250211 1690 14.26 20250409 4660 -58.56 20240709 1541 25.31 20241209 4.61 Y 078150 500 463 억 63804 N N 62814 N 00 N
3 20250516 150540 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1930 -22 5 -1.13 1144899420 591972 58.83 1956 1959 1920 2535 1367 1952 1934.04 0.07 0 -186882 2117 2034 1962 1879 1807 1998 1843 464 583 500 1360 1 1 92715916 1789 -3.47 0.67 12 0.64 -556.00 2865.00 4660 20240709 -58.58 1541 20241209 25.24 3085 -37.44 20250211 1690 14.20 20250409 4660 -58.58 20240709 1541 25.24 20241209 4.61 Y 078150 500 463 억 63804 N N 113777 N 00 N
4 20250516 140537 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1931 -21 5 -1.08 987308500 510409 50.72 1956 1959 1920 2535 1367 1952 1934.35 0.07 0 -190224 2117 2034 1962 1879 1807 1998 1843 464 583 500 1360 1 1 92715916 1790 -3.47 0.67 12 0.55 -556.00 2865.00 4660 20240709 -58.56 1541 20241209 25.31 3085 -37.41 20250211 1690 14.26 20250409 4660 -58.56 20240709 1541 25.31 20241209 4.61 Y 078150 500 463 억 63804 N N 113777 N 00 N
5 20250516 130536 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1928 -24 5 -1.23 925339886 478266 47.53 1956 1959 1920 2535 1367 1952 1934.78 0.07 0 -177224 2117 2034 1962 1879 1807 1998 1843 464 583 500 1360 1 1 92715916 1788 -3.47 0.67 12 0.52 -556.00 2865.00 4660 20240709 -58.63 1541 20241209 25.11 3085 -37.50 20250211 1690 14.08 20250409 4660 -58.63 20240709 1541 25.11 20241209 4.61 Y 078150 500 463 억 63804 N N 113777 N 00 N
6 20250516 120537 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1921 -31 5 -1.59 832228911 429853 42.72 1956 1959 1920 2535 1367 1952 1936.08 0.07 0 -196301 2117 2034 1962 1879 1807 1998 1843 464 583 500 1360 1 1 92715916 1781 -3.46 0.67 12 0.46 -556.00 2865.00 4660 20240709 -58.78 1541 20241209 24.66 3085 -37.73 20250211 1690 13.67 20250409 4660 -58.78 20240709 1541 24.66 20241209 4.61 Y 078150 500 463 억 63804 N N 113777 N 00 N
7 20250516 110518 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1930 -22 5 -1.13 685958248 353856 35.17 1956 1959 1930 2535 1367 1952 1938.52 0.07 0 -161528 2117 2034 1962 1879 1807 1998 1843 464 583 500 1360 1 1 92715916 1789 -3.47 0.67 12 0.38 -556.00 2865.00 4660 20240709 -58.58 1541 20241209 25.24 3085 -37.44 20250211 1690 14.20 20250409 4660 -58.58 20240709 1541 25.24 20241209 4.61 Y 078150 500 463 억 63804 N N 113777 N 00 N
8 20250516 100540 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1937 -15 5 -0.77 499970081 257678 25.61 1956 1959 1936 2535 1367 1952 1940.29 0.07 0 -137503 2117 2034 1962 1879 1807 1998 1843 464 583 500 1360 1 1 92715916 1796 -3.48 0.68 12 0.28 -556.00 2865.00 4660 20240709 -58.43 1541 20241209 25.70 3085 -37.21 20250211 1690 14.62 20250409 4660 -58.43 20240709 1541 25.70 20241209 4.61 Y 078150 500 463 억 63804 N N 113777 N 00 N
9 20250516 090539 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1943 -9 5 -0.46 40193062 20628 2.05 1956 1959 1940 2535 1367 1952 1948.47 0.07 0 -14180 2117 2034 1962 1879 1807 1998 1843 464 583 500 1360 1 1 92715916 1801 -3.49 0.68 12 0.02 -556.00 2865.00 4660 20240709 -58.30 1541 20241209 26.09 3085 -37.02 20250211 1690 14.97 20250409 4660 -58.30 20240709 1541 26.09 20241209 4.61 Y 078150 500 463 억 63804 N N 113777 N 00 N
10 20250515 160617 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1952 -98 5 -4.78 1983205452 1002611 125.43 2030 2045 1890 2665 1435 2050 1978.04 0.48 0 -447212 2096 2072 2041 2017 1986 2085 2030 464 615 500 1430 1 1 92715916 1810 -3.51 0.68 12 1.08 -556.00 2865.00 4660 20240709 -58.11 1541 20241209 26.67 3085 -36.73 20250211 1690 15.50 20250409 4660 -58.11 20240709 1541 26.67 20241209 4.70 Y 078150 500 463 억 448320 N N 113777 N 00 N
11 20250515 150622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1959 -91 5 -4.44 1903095146 961607 120.30 2030 2045 1890 2665 1435 2050 1979.08 0.48 0 -427596 2096 2072 2041 2017 1986 2085 2030 464 615 500 1430 1 1 92715916 1816 -3.52 0.68 12 1.04 -556.00 2865.00 4660 20240709 -57.96 1541 20241209 27.13 3085 -36.50 20250211 1690 15.92 20250409 4660 -57.96 20240709 1541 27.13 20241209 4.70 Y 078150 500 463 억 448320 N N 35340 N 00 N
12 20250515 140624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 1952 -98 5 -4.78 1609719117 811289 101.49 2030 2045 1890 2665 1435 2050 1984.15 0.48 0 -326751 2096 2072 2041 2017 1986 2085 2030 464 615 500 1430 1 1 92715916 1810 -3.51 0.68 12 0.88 -556.00 2865.00 4660 20240709 -58.11 1541 20241209 26.67 3085 -36.73 20250211 1690 15.50 20250409 4660 -58.11 20240709 1541 26.67 20241209 4.70 Y 078150 500 463 억 448320 N N 35340 N 00 N