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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160610,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,-5,5,-0.25,1092771746,541793,88.91,2030,2050,1998,2610,1410,2010,2016.96,0.26,0,82714,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1859,-3.61,0.70,12,0.58,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.78,Y,078150,500,463 억,,237262,N,N,26698,N,00,N
20250513,150618,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,-5,5,-0.25,1047124926,519006,85.17,2030,2050,1998,2610,1410,2010,2017.56,0.26,0,85835,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1859,-3.61,0.70,12,0.56,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
20250513,140619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2000,-10,5,-0.50,917321694,454101,74.52,2030,2050,2000,2610,1410,2010,2020.08,0.26,0,62537,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1854,-3.60,0.70,12,0.49,-556.00,2865.00,4660,20240709,-57.08,1541,20241209,29.79,3085,-35.17,20250211,1690,18.34,20250409,4660,-57.08,20240709,1541,29.79,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
20250513,130619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2010,0,3,0.00,809587668,400306,65.69,2030,2050,2005,2610,1410,2010,2022.42,0.26,0,59982,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1864,-3.62,0.70,12,0.43,-556.00,2865.00,4660,20240709,-56.87,1541,20241209,30.43,3085,-34.85,20250211,1690,18.93,20250409,4660,-56.87,20240709,1541,30.43,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
20250513,120621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2015,5,2,0.25,730653763,361059,59.25,2030,2050,2005,2610,1410,2010,2023.64,0.26,0,60515,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1868,-3.62,0.70,12,0.39,-556.00,2865.00,4660,20240709,-56.76,1541,20241209,30.76,3085,-34.68,20250211,1690,19.23,20250409,4660,-56.76,20240709,1541,30.76,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
20250513,110620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2030,20,2,1.00,648222444,320168,52.54,2030,2050,2005,2610,1410,2010,2024.63,0.26,0,60341,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1882,-3.65,0.71,12,0.35,-556.00,2865.00,4660,20240709,-56.44,1541,20241209,31.73,3085,-34.20,20250211,1690,20.12,20250409,4660,-56.44,20240709,1541,31.73,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
20250513,100622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2015,5,2,0.25,492687657,243346,39.93,2030,2050,2005,2610,1410,2010,2024.64,0.26,0,28230,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1868,-3.62,0.70,12,0.26,-556.00,2865.00,4660,20240709,-56.76,1541,20241209,30.76,3085,-34.68,20250211,1690,19.23,20250409,4660,-56.76,20240709,1541,30.76,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
20250513,090624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2040,30,2,1.49,209407228,102940,16.89,2030,2050,2030,2610,1410,2010,2034.26,0.26,0,14097,2053,2031,1998,1976,1943,2042,1987,464,600,500,1400,5,1,92715916,1891,-3.67,0.71,12,0.11,-556.00,2865.00,4660,20240709,-56.22,1541,20241209,32.38,3085,-33.87,20250211,1690,20.71,20250409,4660,-56.22,20240709,1541,32.38,20241209,4.78,Y,078150,500,463 억,,237262,N,N,34855,N,00,N
20250512,160608,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2010,55,2,2.81,1134824071,568214,102.27,1970,2020,1965,2540,1369,1955,1997.17,0.15,0,193643,2037,1995,1973,1931,1909,1985,1921,464,585,500,1360,5,1,92715916,1864,-3.62,0.70,12,0.61,-556.00,2865.00,4660,20240709,-56.87,1541,20241209,30.43,3085,-34.85,20250211,1690,18.93,20250409,4660,-56.87,20240709,1541,30.43,20241209,4.78,Y,078150,500,463 억,,137252,N,N,34855,N,00,N
20250512,150615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2010,55,2,2.81,1058085413,530049,95.40,1970,2020,1965,2540,1369,1955,1996.20,0.15,0,173263,2037,1995,1973,1931,1909,1985,1921,464,585,500,1360,5,1,92715916,1864,-3.62,0.70,12,0.57,-556.00,2865.00,4660,20240709,-56.87,1541,20241209,30.43,3085,-34.85,20250211,1690,18.93,20250409,4660,-56.87,20240709,1541,30.43,20241209,4.78,Y,078150,500,463 억,,137252,N,N,85908,N,00,N
20250512,140614,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2005,50,2,2.56,864989766,433854,78.09,1970,2020,1965,2540,1369,1955,1993.73,0.15,0,116852,2037,1995,1973,1931,1909,1985,1921,464,585,500,1360,5,1,92715916,1859,-3.61,0.70,12,0.47,-556.00,2865.00,4660,20240709,-56.97,1541,20241209,30.11,3085,-35.01,20250211,1690,18.64,20250409,4660,-56.97,20240709,1541,30.11,20241209,4.78,Y,078150,500,463 억,,137252,N,N,85908,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 20250513 160610 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2005 -5 5 -0.25 1092771746 541793 88.91 2030 2050 1998 2610 1410 2010 2016.96 0.26 0 82714 2053 2031 1998 1976 1943 2042 1987 464 600 500 1400 5 1 92715916 1859 -3.61 0.70 12 0.58 -556.00 2865.00 4660 20240709 -56.97 1541 20241209 30.11 3085 -35.01 20250211 1690 18.64 20250409 4660 -56.97 20240709 1541 30.11 20241209 4.78 Y 078150 500 463 억 237262 N N 26698 N 00 N
3 20250513 150618 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2005 -5 5 -0.25 1047124926 519006 85.17 2030 2050 1998 2610 1410 2010 2017.56 0.26 0 85835 2053 2031 1998 1976 1943 2042 1987 464 600 500 1400 5 1 92715916 1859 -3.61 0.70 12 0.56 -556.00 2865.00 4660 20240709 -56.97 1541 20241209 30.11 3085 -35.01 20250211 1690 18.64 20250409 4660 -56.97 20240709 1541 30.11 20241209 4.78 Y 078150 500 463 억 237262 N N 34855 N 00 N
4 20250513 140619 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2000 -10 5 -0.50 917321694 454101 74.52 2030 2050 2000 2610 1410 2010 2020.08 0.26 0 62537 2053 2031 1998 1976 1943 2042 1987 464 600 500 1400 5 1 92715916 1854 -3.60 0.70 12 0.49 -556.00 2865.00 4660 20240709 -57.08 1541 20241209 29.79 3085 -35.17 20250211 1690 18.34 20250409 4660 -57.08 20240709 1541 29.79 20241209 4.78 Y 078150 500 463 억 237262 N N 34855 N 00 N
5 20250513 130619 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2010 0 3 0.00 809587668 400306 65.69 2030 2050 2005 2610 1410 2010 2022.42 0.26 0 59982 2053 2031 1998 1976 1943 2042 1987 464 600 500 1400 5 1 92715916 1864 -3.62 0.70 12 0.43 -556.00 2865.00 4660 20240709 -56.87 1541 20241209 30.43 3085 -34.85 20250211 1690 18.93 20250409 4660 -56.87 20240709 1541 30.43 20241209 4.78 Y 078150 500 463 억 237262 N N 34855 N 00 N
6 20250513 120621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2015 5 2 0.25 730653763 361059 59.25 2030 2050 2005 2610 1410 2010 2023.64 0.26 0 60515 2053 2031 1998 1976 1943 2042 1987 464 600 500 1400 5 1 92715916 1868 -3.62 0.70 12 0.39 -556.00 2865.00 4660 20240709 -56.76 1541 20241209 30.76 3085 -34.68 20250211 1690 19.23 20250409 4660 -56.76 20240709 1541 30.76 20241209 4.78 Y 078150 500 463 억 237262 N N 34855 N 00 N
7 20250513 110620 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2030 20 2 1.00 648222444 320168 52.54 2030 2050 2005 2610 1410 2010 2024.63 0.26 0 60341 2053 2031 1998 1976 1943 2042 1987 464 600 500 1400 5 1 92715916 1882 -3.65 0.71 12 0.35 -556.00 2865.00 4660 20240709 -56.44 1541 20241209 31.73 3085 -34.20 20250211 1690 20.12 20250409 4660 -56.44 20240709 1541 31.73 20241209 4.78 Y 078150 500 463 억 237262 N N 34855 N 00 N
8 20250513 100622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2015 5 2 0.25 492687657 243346 39.93 2030 2050 2005 2610 1410 2010 2024.64 0.26 0 28230 2053 2031 1998 1976 1943 2042 1987 464 600 500 1400 5 1 92715916 1868 -3.62 0.70 12 0.26 -556.00 2865.00 4660 20240709 -56.76 1541 20241209 30.76 3085 -34.68 20250211 1690 19.23 20250409 4660 -56.76 20240709 1541 30.76 20241209 4.78 Y 078150 500 463 억 237262 N N 34855 N 00 N
9 20250513 090624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2040 30 2 1.49 209407228 102940 16.89 2030 2050 2030 2610 1410 2010 2034.26 0.26 0 14097 2053 2031 1998 1976 1943 2042 1987 464 600 500 1400 5 1 92715916 1891 -3.67 0.71 12 0.11 -556.00 2865.00 4660 20240709 -56.22 1541 20241209 32.38 3085 -33.87 20250211 1690 20.71 20250409 4660 -56.22 20240709 1541 32.38 20241209 4.78 Y 078150 500 463 억 237262 N N 34855 N 00 N
10 20250512 160608 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2010 55 2 2.81 1134824071 568214 102.27 1970 2020 1965 2540 1369 1955 1997.17 0.15 0 193643 2037 1995 1973 1931 1909 1985 1921 464 585 500 1360 5 1 92715916 1864 -3.62 0.70 12 0.61 -556.00 2865.00 4660 20240709 -56.87 1541 20241209 30.43 3085 -34.85 20250211 1690 18.93 20250409 4660 -56.87 20240709 1541 30.43 20241209 4.78 Y 078150 500 463 억 137252 N N 34855 N 00 N
11 20250512 150615 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2010 55 2 2.81 1058085413 530049 95.40 1970 2020 1965 2540 1369 1955 1996.20 0.15 0 173263 2037 1995 1973 1931 1909 1985 1921 464 585 500 1360 5 1 92715916 1864 -3.62 0.70 12 0.57 -556.00 2865.00 4660 20240709 -56.87 1541 20241209 30.43 3085 -34.85 20250211 1690 18.93 20250409 4660 -56.87 20240709 1541 30.43 20241209 4.78 Y 078150 500 463 억 137252 N N 85908 N 00 N
12 20250512 140614 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2005 50 2 2.56 864989766 433854 78.09 1970 2020 1965 2540 1369 1955 1993.73 0.15 0 116852 2037 1995 1973 1931 1909 1985 1921 464 585 500 1360 5 1 92715916 1859 -3.61 0.70 12 0.47 -556.00 2865.00 4660 20240709 -56.97 1541 20241209 30.11 3085 -35.01 20250211 1690 18.64 20250409 4660 -56.97 20240709 1541 30.11 20241209 4.78 Y 078150 500 463 억 137252 N N 85908 N 00 N