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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,25,2,1.04,2928045873,1190248,98.98,2445,2490,2425,3135,1695,2415,2460.05,0.00,0,31516,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2262,2.85,0.71,12,1.28,855.00,3453.00,4660,20240709,-47.64,1541,20241209,58.34,3085,-20.91,20250211,1940,25.77,20250102,4660,-47.64,20240709,1541,58.34,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,150642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,35,2,1.45,2779011633,1129235,93.91,2445,2490,2425,3135,1695,2415,2460.97,0.00,0,31554,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2272,2.87,0.71,12,1.22,855.00,3453.00,4660,20240709,-47.42,1541,20241209,58.99,3085,-20.58,20250211,1940,26.29,20250102,4660,-47.42,20240709,1541,58.99,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,140643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2450,35,2,1.45,2560047339,1039925,86.48,2445,2490,2425,3135,1695,2415,2461.76,0.00,0,45869,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2272,2.87,0.71,12,1.12,855.00,3453.00,4660,20240709,-47.42,1541,20241209,58.99,3085,-20.58,20250211,1940,26.29,20250102,4660,-47.42,20240709,1541,58.99,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,130642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2465,50,2,2.07,2370474124,962562,80.05,2445,2490,2425,3135,1695,2415,2462.67,0.00,0,25552,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2285,2.88,0.71,12,1.04,855.00,3453.00,4660,20240709,-47.10,1541,20241209,59.96,3085,-20.10,20250211,1940,27.06,20250102,4660,-47.10,20240709,1541,59.96,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,120641,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,40,2,1.66,1984893783,805484,66.98,2445,2490,2425,3135,1695,2415,2464.22,0.00,0,47742,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2276,2.87,0.71,12,0.87,855.00,3453.00,4660,20240709,-47.32,1541,20241209,59.31,3085,-20.42,20250211,1940,26.55,20250102,4660,-47.32,20240709,1541,59.31,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,110643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2460,45,2,1.86,1797150833,729170,60.64,2445,2490,2425,3135,1695,2415,2464.65,0.00,0,47381,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2281,2.88,0.71,12,0.79,855.00,3453.00,4660,20240709,-47.21,1541,20241209,59.64,3085,-20.26,20250211,1940,26.80,20250102,4660,-47.21,20240709,1541,59.64,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,100642,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2470,55,2,2.28,1591728787,645890,53.71,2445,2490,2425,3135,1695,2415,2464.40,0.00,0,69965,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2290,2.89,0.72,12,0.70,855.00,3453.00,4660,20240709,-47.00,1541,20241209,60.29,3085,-19.94,20250211,1940,27.32,20250102,4660,-47.00,20240709,1541,60.29,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250317,090643,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2470,55,2,2.28,370229955,151490,12.60,2445,2475,2425,3135,1695,2415,2443.92,0.00,0,25571,2475,2445,2415,2385,2355,2460,2400,464,720,500,1690,5,1,92715916,2290,2.89,0.72,12,0.16,855.00,3453.00,4660,20240709,-47.00,1541,20241209,60.29,3085,-19.94,20250211,1940,27.32,20250102,4660,-47.00,20240709,1541,60.29,20241209,6.20,N,078150,500,463 억,,0,N,N,0,N,00,N
20250314,160640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,0,3,0.00,2753361092,1141160,62.26,2395,2445,2385,3135,1695,2415,2412.77,0.00,0,79138,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2239,2.82,0.70,12,1.23,855.00,3453.00,4660,20240709,-48.18,1541,20241209,56.72,3085,-21.72,20250211,1940,24.48,20250102,4660,-48.18,20240709,1541,56.72,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N
20250314,150644,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,0,3,0.00,2596015018,1075959,58.71,2395,2445,2385,3135,1695,2415,2412.74,0.00,0,79661,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2239,2.82,0.70,12,1.16,855.00,3453.00,4660,20240709,-48.18,1541,20241209,56.72,3085,-21.72,20250211,1940,24.48,20250102,4660,-48.18,20240709,1541,56.72,20241209,6.25,N,078150,500,463 억,,0,N,N,0,N,00,N
20250314,140640,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2417,2,2,0.08,2296847967,952029,51.95,2395,2445,2385,3135,1695,2415,2412.58,0.00,0,70195,2561,2487,2446,2372,2331,2467,2352,464,720,500,1690,5,1,92715916,2241,2.83,0.70,12,1.03,855.00,3453.00,4660,20240709,-48.13,1541,20241209,56.85,3085,-21.65,20250211,1940,24.59,20250102,4660,-48.13,20240709,1541,56.85,20241209,6.25,N,078150,500,463 억,,0,N,N,0,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 20250317 160643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2440 25 2 1.04 2928045873 1190248 98.98 2445 2490 2425 3135 1695 2415 2460.05 0.00 0 31516 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2262 2.85 0.71 12 1.28 855.00 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 6.20 N 078150 500 463 억 0 N N 0 N 00 N
3 20250317 150642 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2450 35 2 1.45 2779011633 1129235 93.91 2445 2490 2425 3135 1695 2415 2460.97 0.00 0 31554 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2272 2.87 0.71 12 1.22 855.00 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 6.20 N 078150 500 463 억 0 N N 0 N 00 N
4 20250317 140643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2450 35 2 1.45 2560047339 1039925 86.48 2445 2490 2425 3135 1695 2415 2461.76 0.00 0 45869 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2272 2.87 0.71 12 1.12 855.00 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 6.20 N 078150 500 463 억 0 N N 0 N 00 N
5 20250317 130642 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2465 50 2 2.07 2370474124 962562 80.05 2445 2490 2425 3135 1695 2415 2462.67 0.00 0 25552 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2285 2.88 0.71 12 1.04 855.00 3453.00 4660 20240709 -47.10 1541 20241209 59.96 3085 -20.10 20250211 1940 27.06 20250102 4660 -47.10 20240709 1541 59.96 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
6 20250317 120641 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2455 40 2 1.66 1984893783 805484 66.98 2445 2490 2425 3135 1695 2415 2464.22 0.00 0 47742 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2276 2.87 0.71 12 0.87 855.00 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 6.20 N 078150 500 463 억 0 N N 0 N 00 N
7 20250317 110643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2460 45 2 1.86 1797150833 729170 60.64 2445 2490 2425 3135 1695 2415 2464.65 0.00 0 47381 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2281 2.88 0.71 12 0.79 855.00 3453.00 4660 20240709 -47.21 1541 20241209 59.64 3085 -20.26 20250211 1940 26.80 20250102 4660 -47.21 20240709 1541 59.64 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
8 20250317 100642 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2470 55 2 2.28 1591728787 645890 53.71 2445 2490 2425 3135 1695 2415 2464.40 0.00 0 69965 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2290 2.89 0.72 12 0.70 855.00 3453.00 4660 20240709 -47.00 1541 20241209 60.29 3085 -19.94 20250211 1940 27.32 20250102 4660 -47.00 20240709 1541 60.29 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
9 20250317 090643 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2470 55 2 2.28 370229955 151490 12.60 2445 2475 2425 3135 1695 2415 2443.92 0.00 0 25571 2475 2445 2415 2385 2355 2460 2400 464 720 500 1690 5 1 92715916 2290 2.89 0.72 12 0.16 855.00 3453.00 4660 20240709 -47.00 1541 20241209 60.29 3085 -19.94 20250211 1940 27.32 20250102 4660 -47.00 20240709 1541 60.29 20241209 6.20 N 078150 500 463 억 0 N N 0 N 00 N
10 20250314 160640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2415 0 3 0.00 2753361092 1141160 62.26 2395 2445 2385 3135 1695 2415 2412.77 0.00 0 79138 2561 2487 2446 2372 2331 2467 2352 464 720 500 1690 5 1 92715916 2239 2.82 0.70 12 1.23 855.00 3453.00 4660 20240709 -48.18 1541 20241209 56.72 3085 -21.72 20250211 1940 24.48 20250102 4660 -48.18 20240709 1541 56.72 20241209 6.25 N 078150 500 463 억 0 N N 0 N 00 N
11 20250314 150644 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2415 0 3 0.00 2596015018 1075959 58.71 2395 2445 2385 3135 1695 2415 2412.74 0.00 0 79661 2561 2487 2446 2372 2331 2467 2352 464 720 500 1690 5 1 92715916 2239 2.82 0.70 12 1.16 855.00 3453.00 4660 20240709 -48.18 1541 20241209 56.72 3085 -21.72 20250211 1940 24.48 20250102 4660 -48.18 20240709 1541 56.72 20241209 6.25 N 078150 500 463 억 0 N N 0 N 00 N
12 20250314 140640 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2417 2 2 0.08 2296847967 952029 51.95 2395 2445 2385 3135 1695 2415 2412.58 0.00 0 70195 2561 2487 2446 2372 2331 2467 2352 464 720 500 1690 5 1 92715916 2241 2.83 0.70 12 1.03 855.00 3453.00 4660 20240709 -48.13 1541 20241209 56.85 3085 -21.65 20250211 1940 24.59 20250102 4660 -48.13 20240709 1541 56.85 20241209 6.25 N 078150 500 463 억 0 N N 0 N 00 N