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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2415,-10,5,-0.41,4456321224,1808262,168.14,2465,2520,2405,3150,1700,2425,2464.57,0.00,0,-105371,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2239,2.82,0.70,12,1.95,855.00,3453.00,4660,20240709,-48.18,1541,20241209,56.72,3085,-21.72,20250211,1940,24.48,20250102,4660,-48.18,20240709,1541,56.72,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250313,150637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2420,-5,5,-0.21,4246379753,1721251,160.05,2465,2520,2410,3150,1700,2425,2467.03,0.00,0,-106618,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2244,2.83,0.70,12,1.86,855.00,3453.00,4660,20240709,-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
20250313,140637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2430,5,2,0.21,3898582683,1577572,146.69,2465,2520,2415,3150,1700,2425,2471.26,0.00,0,-78033,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2253,2.84,0.70,12,1.70,855.00,3453.00,4660,20240709,-47.85,1541,20241209,57.69,3085,-21.23,20250211,1940,25.26,20250102,4660,-47.85,20240709,1541,57.69,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250313,130637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,15,2,0.62,3600642114,1454775,135.27,2465,2520,2425,3150,1700,2425,2475.05,0.00,0,-86398,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2262,2.85,0.71,12,1.57,855.00,3453.00,4660,20240709,-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
20250313,120637,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,30,2,1.24,3179715692,1282328,119.24,2465,2520,2435,3150,1700,2425,2479.65,0.00,0,-76650,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2276,2.87,0.71,12,1.38,855.00,3453.00,4660,20240709,-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
20250313,110636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2470,45,2,1.86,2902759521,1169945,108.79,2465,2520,2435,3150,1700,2425,2481.11,0.00,0,-77782,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2290,2.89,0.72,12,1.26,855.00,3453.00,4660,20240709,-47.00,1541,20241209,60.29,3085,-19.94,20250211,1940,27.32,20250102,4660,-47.00,20240709,1541,60.29,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250313,100636,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2495,70,2,2.89,1765491153,713701,66.36,2465,2510,2435,3150,1700,2425,2473.72,0.00,0,-42482,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2313,2.92,0.72,12,0.77,855.00,3453.00,4660,20240709,-46.46,1541,20241209,61.91,3085,-19.12,20250211,1940,28.61,20250102,4660,-46.46,20240709,1541,61.91,20241209,6.23,N,078150,500,463 억,,0,N,N,0,N,00,N
20250313,090638,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2440,15,2,0.62,108560385,44285,4.12,2465,2470,2435,3150,1700,2425,2451.43,0.00,0,-7200,2495,2460,2435,2400,2375,2447,2387,464,725,500,1690,5,1,92715916,2262,2.85,0.71,12,0.05,855.00,3453.00,4660,20240709,-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
20250312,160633,55,40.00,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
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 20250313 160636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2415 -10 5 -0.41 4456321224 1808262 168.14 2465 2520 2405 3150 1700 2425 2464.57 0.00 0 -105371 2495 2460 2435 2400 2375 2447 2387 464 725 500 1690 5 1 92715916 2239 2.82 0.70 12 1.95 855.00 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 6.23 N 078150 500 463 억 0 N N 0 N 00 N
3 20250313 150637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2420 -5 5 -0.21 4246379753 1721251 160.05 2465 2520 2410 3150 1700 2425 2467.03 0.00 0 -106618 2495 2460 2435 2400 2375 2447 2387 464 725 500 1690 5 1 92715916 2244 2.83 0.70 12 1.86 855.00 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 20250313 140637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2430 5 2 0.21 3898582683 1577572 146.69 2465 2520 2415 3150 1700 2425 2471.26 0.00 0 -78033 2495 2460 2435 2400 2375 2447 2387 464 725 500 1690 5 1 92715916 2253 2.84 0.70 12 1.70 855.00 3453.00 4660 20240709 -47.85 1541 20241209 57.69 3085 -21.23 20250211 1940 25.26 20250102 4660 -47.85 20240709 1541 57.69 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
5 20250313 130637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2440 15 2 0.62 3600642114 1454775 135.27 2465 2520 2425 3150 1700 2425 2475.05 0.00 0 -86398 2495 2460 2435 2400 2375 2447 2387 464 725 500 1690 5 1 92715916 2262 2.85 0.71 12 1.57 855.00 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
6 20250313 120637 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2455 30 2 1.24 3179715692 1282328 119.24 2465 2520 2435 3150 1700 2425 2479.65 0.00 0 -76650 2495 2460 2435 2400 2375 2447 2387 464 725 500 1690 5 1 92715916 2276 2.87 0.71 12 1.38 855.00 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
7 20250313 110636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2470 45 2 1.86 2902759521 1169945 108.79 2465 2520 2435 3150 1700 2425 2481.11 0.00 0 -77782 2495 2460 2435 2400 2375 2447 2387 464 725 500 1690 5 1 92715916 2290 2.89 0.72 12 1.26 855.00 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 6.23 N 078150 500 463 억 0 N N 0 N 00 N
8 20250313 100636 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2495 70 2 2.89 1765491153 713701 66.36 2465 2510 2435 3150 1700 2425 2473.72 0.00 0 -42482 2495 2460 2435 2400 2375 2447 2387 464 725 500 1690 5 1 92715916 2313 2.92 0.72 12 0.77 855.00 3453.00 4660 20240709 -46.46 1541 20241209 61.91 3085 -19.12 20250211 1940 28.61 20250102 4660 -46.46 20240709 1541 61.91 20241209 6.23 N 078150 500 463 억 0 N N 0 N 00 N
9 20250313 090638 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2440 15 2 0.62 108560385 44285 4.12 2465 2470 2435 3150 1700 2425 2451.43 0.00 0 -7200 2495 2460 2435 2400 2375 2447 2387 464 725 500 1690 5 1 92715916 2262 2.85 0.71 12 0.05 855.00 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 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
11 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
12 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