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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078150/price/prices-20250301.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
20250312,160633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2425,-10,5,-0.41,2583067979,1059788,82.43,2440,2470,2410,3165,1705,2435,2437.38,0.00,0,57201,2541,2487,2391,2337,2241,2515,2365,464,730,500,1700,5,1,92715916,2248,2.84,0.70,12,1.14,855.00,3453.00,4660,20240709,-47.96,1541,20241209,57.37,3085,-21.39,20250211,1940,25.00,20250102,4660,-47.96,20240709,1541,57.37,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250312,150635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2420,-15,5,-0.62,2397049224,982843,76.45,2440,2470,2410,3165,1705,2435,2438.90,0.00,0,49610,2541,2487,2391,2337,2241,2515,2365,464,730,500,1700,5,1,92715916,2244,2.83,0.70,12,1.06,855.00,3453.00,4660,20240709,-48.07,1541,20241209,57.04,3085,-21.56,20250211,1940,24.74,20250102,4660,-48.07,20240709,1541,57.04,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250312,140633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,5,2,0.21,2031614015,831981,64.71,2440,2470,2410,3165,1705,2435,2441.91,0.00,0,35804,2541,2487,2391,2337,2241,2515,2365,464,730,500,1700,5,1,92715916,2262,2.85,0.71,12,0.90,855.00,3453.00,4660,20240709,-47.64,1541,20241209,58.34,3085,-20.91,20250211,1940,25.77,20250102,4660,-47.64,20240709,1541,58.34,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250312,130633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,15,2,0.62,1541594447,630231,49.02,2440,2470,2410,3165,1705,2435,2446.10,0.00,0,-13593,2541,2487,2391,2337,2241,2515,2365,464,730,500,1700,5,1,92715916,2272,2.87,0.71,12,0.68,855.00,3453.00,4660,20240709,-47.42,1541,20241209,58.99,3085,-20.58,20250211,1940,26.29,20250102,4660,-47.42,20240709,1541,58.99,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250312,120635,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,15,2,0.62,1328236644,543286,42.26,2440,2470,2410,3165,1705,2435,2444.84,0.00,0,-35390,2541,2487,2391,2337,2241,2515,2365,464,730,500,1700,5,1,92715916,2272,2.87,0.71,12,0.59,855.00,3453.00,4660,20240709,-47.42,1541,20241209,58.99,3085,-20.58,20250211,1940,26.29,20250102,4660,-47.42,20240709,1541,58.99,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250312,110630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,20,2,0.82,1155877276,472928,36.79,2440,2470,2410,3165,1705,2435,2444.11,0.00,0,-17969,2541,2487,2391,2337,2241,2515,2365,464,730,500,1700,5,1,92715916,2276,2.87,0.71,12,0.51,855.00,3453.00,4660,20240709,-47.32,1541,20241209,59.31,3085,-20.42,20250211,1940,26.55,20250102,4660,-47.32,20240709,1541,59.31,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250312,100633,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,15,2,0.62,769307631,315056,24.51,2440,2470,2410,3165,1705,2435,2441.83,0.00,0,-35148,2541,2487,2391,2337,2241,2515,2365,464,730,500,1700,5,1,92715916,2272,2.87,0.71,12,0.34,855.00,3453.00,4660,20240709,-47.42,1541,20241209,58.99,3085,-20.58,20250211,1940,26.29,20250102,4660,-47.42,20240709,1541,58.99,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250312,090636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,5,2,0.21,206849895,85263,6.63,2440,2445,2410,3165,1705,2435,2425.92,0.00,0,-2037,2541,2487,2391,2337,2241,2515,2365,464,730,500,1700,5,1,92715916,2262,2.85,0.71,12,0.09,855.00,3453.00,4660,20240709,-47.64,1541,20241209,58.34,3085,-20.91,20250211,1940,25.77,20250102,4660,-47.64,20240709,1541,58.34,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250311,160627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2435,25,2,1.04,2961226305,1248296,133.97,2300,2445,2295,3130,1690,2410,2371.73,0.00,0,20659,2530,2470,2440,2380,2350,2455,2365,464,720,500,1680,5,1,92715916,2258,2.85,0.71,12,1.35,855.00,3453.00,4660,20240709,-47.75,1541,20241209,58.01,3085,-21.07,20250211,1940,25.52,20250102,4660,-47.75,20240709,1541,58.01,20241209,6.24,N,078150,500,463 억,,0,N,N,1,N,00,N
20250311,150630,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2420,10,2,0.41,2685101569,1134478,121.75,2300,2445,2295,3130,1690,2410,2366.80,0.00,0,36149,2530,2470,2440,2380,2350,2455,2365,464,720,500,1680,5,1,92715916,2244,2.83,0.70,12,1.22,855.00,3453.00,4660,20240709,-48.07,1541,20241209,57.04,3085,-21.56,20250211,1940,24.74,20250102,4660,-48.07,20240709,1541,57.04,20241209,6.24,N,078150,500,463 억,,0,N,N,1,N,00,N
20250311,140631,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2380,-30,5,-1.24,1935452770,823259,88.35,2300,2400,2295,3130,1690,2410,2350.94,0.00,0,70000,2530,2470,2440,2380,2350,2455,2365,464,720,500,1680,5,1,92715916,2207,2.78,0.69,12,0.89,855.00,3453.00,4660,20240709,-48.93,1541,20241209,54.45,3085,-22.85,20250211,1940,22.68,20250102,4660,-48.93,20240709,1541,54.45,20241209,6.24,N,078150,500,463 억,,0,N,N,1,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 20250312 160633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2425 -10 5 -0.41 2583067979 1059788 82.43 2440 2470 2410 3165 1705 2435 2437.38 0.00 0 57201 2541 2487 2391 2337 2241 2515 2365 464 730 500 1700 5 1 92715916 2248 2.84 0.70 12 1.14 855.00 3453.00 4660 20240709 -47.96 1541 20241209 57.37 3085 -21.39 20250211 1940 25.00 20250102 4660 -47.96 20240709 1541 57.37 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
3 20250312 150635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2420 -15 5 -0.62 2397049224 982843 76.45 2440 2470 2410 3165 1705 2435 2438.90 0.00 0 49610 2541 2487 2391 2337 2241 2515 2365 464 730 500 1700 5 1 92715916 2244 2.83 0.70 12 1.06 855.00 3453.00 4660 20240709 -48.07 1541 20241209 57.04 3085 -21.56 20250211 1940 24.74 20250102 4660 -48.07 20240709 1541 57.04 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
4 20250312 140633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2440 5 2 0.21 2031614015 831981 64.71 2440 2470 2410 3165 1705 2435 2441.91 0.00 0 35804 2541 2487 2391 2337 2241 2515 2365 464 730 500 1700 5 1 92715916 2262 2.85 0.71 12 0.90 855.00 3453.00 4660 20240709 -47.64 1541 20241209 58.34 3085 -20.91 20250211 1940 25.77 20250102 4660 -47.64 20240709 1541 58.34 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
5 20250312 130633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2450 15 2 0.62 1541594447 630231 49.02 2440 2470 2410 3165 1705 2435 2446.10 0.00 0 -13593 2541 2487 2391 2337 2241 2515 2365 464 730 500 1700 5 1 92715916 2272 2.87 0.71 12 0.68 855.00 3453.00 4660 20240709 -47.42 1541 20241209 58.99 3085 -20.58 20250211 1940 26.29 20250102 4660 -47.42 20240709 1541 58.99 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
6 20250312 120635 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2450 15 2 0.62 1328236644 543286 42.26 2440 2470 2410 3165 1705 2435 2444.84 0.00 0 -35390 2541 2487 2391 2337 2241 2515 2365 464 730 500 1700 5 1 92715916 2272 2.87 0.71 12 0.59 855.00 3453.00 4660 20240709 -47.42 1541 20241209 58.99 3085 -20.58 20250211 1940 26.29 20250102 4660 -47.42 20240709 1541 58.99 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
7 20250312 110630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2455 20 2 0.82 1155877276 472928 36.79 2440 2470 2410 3165 1705 2435 2444.11 0.00 0 -17969 2541 2487 2391 2337 2241 2515 2365 464 730 500 1700 5 1 92715916 2276 2.87 0.71 12 0.51 855.00 3453.00 4660 20240709 -47.32 1541 20241209 59.31 3085 -20.42 20250211 1940 26.55 20250102 4660 -47.32 20240709 1541 59.31 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
8 20250312 100633 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2450 15 2 0.62 769307631 315056 24.51 2440 2470 2410 3165 1705 2435 2441.83 0.00 0 -35148 2541 2487 2391 2337 2241 2515 2365 464 730 500 1700 5 1 92715916 2272 2.87 0.71 12 0.34 855.00 3453.00 4660 20240709 -47.42 1541 20241209 58.99 3085 -20.58 20250211 1940 26.29 20250102 4660 -47.42 20240709 1541 58.99 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
9 20250312 090636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2440 5 2 0.21 206849895 85263 6.63 2440 2445 2410 3165 1705 2435 2425.92 0.00 0 -2037 2541 2487 2391 2337 2241 2515 2365 464 730 500 1700 5 1 92715916 2262 2.85 0.71 12 0.09 855.00 3453.00 4660 20240709 -47.64 1541 20241209 58.34 3085 -20.91 20250211 1940 25.77 20250102 4660 -47.64 20240709 1541 58.34 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
10 20250311 160627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2435 25 2 1.04 2961226305 1248296 133.97 2300 2445 2295 3130 1690 2410 2371.73 0.00 0 20659 2530 2470 2440 2380 2350 2455 2365 464 720 500 1680 5 1 92715916 2258 2.85 0.71 12 1.35 855.00 3453.00 4660 20240709 -47.75 1541 20241209 58.01 3085 -21.07 20250211 1940 25.52 20250102 4660 -47.75 20240709 1541 58.01 20241209 6.24 N 078150 500 463 억 0 N N 1 N 00 N
11 20250311 150630 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2420 10 2 0.41 2685101569 1134478 121.75 2300 2445 2295 3130 1690 2410 2366.80 0.00 0 36149 2530 2470 2440 2380 2350 2455 2365 464 720 500 1680 5 1 92715916 2244 2.83 0.70 12 1.22 855.00 3453.00 4660 20240709 -48.07 1541 20241209 57.04 3085 -21.56 20250211 1940 24.74 20250102 4660 -48.07 20240709 1541 57.04 20241209 6.24 N 078150 500 463 억 0 N N 1 N 00 N
12 20250311 140631 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2380 -30 5 -1.24 1935452770 823259 88.35 2300 2400 2295 3130 1690 2410 2350.94 0.00 0 70000 2530 2470 2440 2380 2350 2455 2365 464 720 500 1680 5 1 92715916 2207 2.78 0.69 12 0.89 855.00 3453.00 4660 20240709 -48.93 1541 20241209 54.45 3085 -22.85 20250211 1940 22.68 20250102 4660 -48.93 20240709 1541 54.45 20241209 6.24 N 078150 500 463 억 0 N N 1 N 00 N