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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,-35,5,-1.41,4589575331,1846848,147.98,2560,2565,2435,3235,1745,2490,2485.12,0.00,0,-177452,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2276,2.87,0.71,12,1.99,855.00,3453.00,4660,20240709,-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,118,N,00,N
20250306,150621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2470,-20,5,-0.80,4238115239,1703836,136.52,2560,2565,2435,3235,1745,2490,2487.40,0.00,0,-192603,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2290,2.89,0.72,12,1.84,855.00,3453.00,4660,20240709,-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,1,N,00,N
20250306,140620,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,-50,5,-2.01,2300287302,927137,74.29,2560,2565,2435,3235,1745,2490,2481.07,0.00,0,-186614,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2262,2.85,0.71,12,1.00,855.00,3453.00,4660,20240709,-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,1,N,00,N
20250306,130622,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2445,-45,5,-1.81,2125133901,855470,68.55,2560,2565,2435,3235,1745,2490,2484.17,0.00,0,-187953,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2267,2.86,0.71,12,0.92,855.00,3453.00,4660,20240709,-47.53,1541,20241209,58.66,3085,-20.75,20250211,1940,26.03,20250102,4660,-47.53,20240709,1541,58.66,20241209,6.20,N,078150,500,463 억,,0,N,N,1,N,00,N
20250306,120621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2445,-45,5,-1.81,2008895078,807902,64.73,2560,2565,2435,3235,1745,2490,2486.56,0.00,0,-177173,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2267,2.86,0.71,12,0.87,855.00,3453.00,4660,20240709,-47.53,1541,20241209,58.66,3085,-20.75,20250211,1940,26.03,20250102,4660,-47.53,20240709,1541,58.66,20241209,6.20,N,078150,500,463 억,,0,N,N,1,N,00,N
20250306,110619,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,-35,5,-1.41,1912753360,768647,61.59,2560,2565,2435,3235,1745,2490,2488.47,0.00,0,-175719,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2276,2.87,0.71,12,0.83,855.00,3453.00,4660,20240709,-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,1,N,00,N
20250306,100621,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2445,-45,5,-1.81,1733530259,695323,55.71,2560,2565,2435,3235,1745,2490,2493.13,0.00,0,-178697,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2267,2.86,0.71,12,0.75,855.00,3453.00,4660,20240709,-47.53,1541,20241209,58.66,3085,-20.75,20250211,1940,26.03,20250102,4660,-47.53,20240709,1541,58.66,20241209,6.20,N,078150,500,463 억,,0,N,N,1,N,00,N
20250306,090624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2502,12,2,0.48,634112190,250127,20.04,2560,2565,2500,3235,1745,2490,2535.16,0.00,0,-76706,2533,2511,2473,2451,2413,2522,2462,464,745,500,1740,5,1,92715916,2320,2.93,0.72,12,0.27,855.00,3453.00,4660,20240709,-46.31,1541,20241209,62.36,3085,-18.90,20250211,1940,28.97,20250102,4660,-46.31,20240709,1541,62.36,20241209,6.20,N,078150,500,463 억,,0,N,N,1,N,00,N
20250305,160615,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2490,25,2,1.01,2367561548,960574,84.62,2475,2495,2435,3200,1730,2465,2464.63,0.00,0,-27809,2558,2511,2433,2386,2308,2535,2410,464,735,500,1720,5,1,92715916,2309,2.91,0.72,12,1.04,855.00,3453.00,4660,20240709,-46.57,1541,20241209,61.58,3085,-19.29,20250211,1940,28.35,20250102,4660,-46.57,20240709,1541,61.58,20241209,6.34,N,078150,500,463 억,,0,N,N,1,N,00,N
20250305,150617,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2475,10,2,0.41,2128239318,864263,76.13,2475,2495,2435,3200,1730,2465,2462.48,0.00,0,-7227,2558,2511,2433,2386,2308,2535,2410,464,735,500,1720,5,1,92715916,2295,2.89,0.72,12,0.93,855.00,3453.00,4660,20240709,-46.89,1541,20241209,60.61,3085,-19.77,20250211,1940,27.58,20250102,4660,-46.89,20240709,1541,60.61,20241209,6.34,N,078150,500,463 억,,0,N,N,0,N,00,N
20250305,140616,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2475,10,2,0.41,1833959042,745454,65.67,2475,2495,2435,3200,1730,2465,2460.17,0.00,0,-29471,2558,2511,2433,2386,2308,2535,2410,464,735,500,1720,5,1,92715916,2295,2.89,0.72,12,0.80,855.00,3453.00,4660,20240709,-46.89,1541,20241209,60.61,3085,-19.77,20250211,1940,27.58,20250102,4660,-46.89,20240709,1541,60.61,20241209,6.34,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 20250306 160622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2455 -35 5 -1.41 4589575331 1846848 147.98 2560 2565 2435 3235 1745 2490 2485.12 0.00 0 -177452 2533 2511 2473 2451 2413 2522 2462 464 745 500 1740 5 1 92715916 2276 2.87 0.71 12 1.99 855.00 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 118 N 00 N
3 20250306 150621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2470 -20 5 -0.80 4238115239 1703836 136.52 2560 2565 2435 3235 1745 2490 2487.40 0.00 0 -192603 2533 2511 2473 2451 2413 2522 2462 464 745 500 1740 5 1 92715916 2290 2.89 0.72 12 1.84 855.00 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 1 N 00 N
4 20250306 140620 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2440 -50 5 -2.01 2300287302 927137 74.29 2560 2565 2435 3235 1745 2490 2481.07 0.00 0 -186614 2533 2511 2473 2451 2413 2522 2462 464 745 500 1740 5 1 92715916 2262 2.85 0.71 12 1.00 855.00 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 1 N 00 N
5 20250306 130622 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2445 -45 5 -1.81 2125133901 855470 68.55 2560 2565 2435 3235 1745 2490 2484.17 0.00 0 -187953 2533 2511 2473 2451 2413 2522 2462 464 745 500 1740 5 1 92715916 2267 2.86 0.71 12 0.92 855.00 3453.00 4660 20240709 -47.53 1541 20241209 58.66 3085 -20.75 20250211 1940 26.03 20250102 4660 -47.53 20240709 1541 58.66 20241209 6.20 N 078150 500 463 억 0 N N 1 N 00 N
6 20250306 120621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2445 -45 5 -1.81 2008895078 807902 64.73 2560 2565 2435 3235 1745 2490 2486.56 0.00 0 -177173 2533 2511 2473 2451 2413 2522 2462 464 745 500 1740 5 1 92715916 2267 2.86 0.71 12 0.87 855.00 3453.00 4660 20240709 -47.53 1541 20241209 58.66 3085 -20.75 20250211 1940 26.03 20250102 4660 -47.53 20240709 1541 58.66 20241209 6.20 N 078150 500 463 억 0 N N 1 N 00 N
7 20250306 110619 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2455 -35 5 -1.41 1912753360 768647 61.59 2560 2565 2435 3235 1745 2490 2488.47 0.00 0 -175719 2533 2511 2473 2451 2413 2522 2462 464 745 500 1740 5 1 92715916 2276 2.87 0.71 12 0.83 855.00 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 1 N 00 N
8 20250306 100621 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2445 -45 5 -1.81 1733530259 695323 55.71 2560 2565 2435 3235 1745 2490 2493.13 0.00 0 -178697 2533 2511 2473 2451 2413 2522 2462 464 745 500 1740 5 1 92715916 2267 2.86 0.71 12 0.75 855.00 3453.00 4660 20240709 -47.53 1541 20241209 58.66 3085 -20.75 20250211 1940 26.03 20250102 4660 -47.53 20240709 1541 58.66 20241209 6.20 N 078150 500 463 억 0 N N 1 N 00 N
9 20250306 090624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2502 12 2 0.48 634112190 250127 20.04 2560 2565 2500 3235 1745 2490 2535.16 0.00 0 -76706 2533 2511 2473 2451 2413 2522 2462 464 745 500 1740 5 1 92715916 2320 2.93 0.72 12 0.27 855.00 3453.00 4660 20240709 -46.31 1541 20241209 62.36 3085 -18.90 20250211 1940 28.97 20250102 4660 -46.31 20240709 1541 62.36 20241209 6.20 N 078150 500 463 억 0 N N 1 N 00 N
10 20250305 160615 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2490 25 2 1.01 2367561548 960574 84.62 2475 2495 2435 3200 1730 2465 2464.63 0.00 0 -27809 2558 2511 2433 2386 2308 2535 2410 464 735 500 1720 5 1 92715916 2309 2.91 0.72 12 1.04 855.00 3453.00 4660 20240709 -46.57 1541 20241209 61.58 3085 -19.29 20250211 1940 28.35 20250102 4660 -46.57 20240709 1541 61.58 20241209 6.34 N 078150 500 463 억 0 N N 1 N 00 N
11 20250305 150617 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2475 10 2 0.41 2128239318 864263 76.13 2475 2495 2435 3200 1730 2465 2462.48 0.00 0 -7227 2558 2511 2433 2386 2308 2535 2410 464 735 500 1720 5 1 92715916 2295 2.89 0.72 12 0.93 855.00 3453.00 4660 20240709 -46.89 1541 20241209 60.61 3085 -19.77 20250211 1940 27.58 20250102 4660 -46.89 20240709 1541 60.61 20241209 6.34 N 078150 500 463 억 0 N N 0 N 00 N
12 20250305 140616 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2475 10 2 0.41 1833959042 745454 65.67 2475 2495 2435 3200 1730 2465 2460.17 0.00 0 -29471 2558 2511 2433 2386 2308 2535 2410 464 735 500 1720 5 1 92715916 2295 2.89 0.72 12 0.80 855.00 3453.00 4660 20240709 -46.89 1541 20241209 60.61 3085 -19.77 20250211 1940 27.58 20250102 4660 -46.89 20240709 1541 60.61 20241209 6.34 N 078150 500 463 억 0 N N 0 N 00 N