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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160624,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2405,-50,5,-2.04,2919368617,1189964,61.82,2425,2540,2395,3190,1720,2455,2453.42,0.00,0,-7077,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2230,2.81,0.70,12,1.28,855.00,3453.00,4660,20240709,-48.39,1541,20241209,56.07,3085,-22.04,20250211,1940,23.97,20250102,4660,-48.39,20240709,1541,56.07,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N
20250307,150627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2410,-45,5,-1.83,2507841944,1018715,52.92,2425,2540,2405,3190,1720,2455,2461.79,0.00,0,-4775,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2234,2.82,0.70,12,1.10,855.00,3453.00,4660,20240709,-48.28,1541,20241209,56.39,3085,-21.88,20250211,1940,24.23,20250102,4660,-48.28,20240709,1541,56.39,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N
20250307,140625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2430,-25,5,-1.02,2121368224,858951,44.62,2425,2540,2415,3190,1720,2455,2469.76,0.00,0,-928,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2253,2.84,0.70,12,0.93,855.00,3453.00,4660,20240709,-47.85,1541,20241209,57.69,3085,-21.23,20250211,1940,25.26,20250102,4660,-47.85,20240709,1541,57.69,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N
20250307,130626,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2455,0,3,0.00,1846801069,746686,38.79,2425,2540,2415,3190,1720,2455,2473.39,0.00,0,7693,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2276,2.87,0.71,12,0.81,855.00,3453.00,4660,20240709,-47.32,1541,20241209,59.31,3085,-20.42,20250211,1940,26.55,20250102,4660,-47.32,20240709,1541,59.31,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N
20250307,120627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2445,-10,5,-0.41,1736364699,701743,36.45,2425,2540,2415,3190,1720,2455,2474.42,0.00,0,19246,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2267,2.86,0.71,12,0.76,855.00,3453.00,4660,20240709,-47.53,1541,20241209,58.66,3085,-20.75,20250211,1940,26.03,20250102,4660,-47.53,20240709,1541,58.66,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N
20250307,110625,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2475,20,2,0.81,1467896969,592569,30.78,2425,2540,2415,3190,1720,2455,2477.26,0.00,0,21761,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2295,2.89,0.72,12,0.64,855.00,3453.00,4660,20240709,-46.89,1541,20241209,60.61,3085,-19.77,20250211,1940,27.58,20250102,4660,-46.89,20240709,1541,60.61,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N
20250307,100623,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2485,30,2,1.22,948347763,383493,19.92,2425,2540,2415,3190,1720,2455,2473.03,0.00,0,28861,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2304,2.91,0.72,12,0.41,855.00,3453.00,4660,20240709,-46.67,1541,20241209,61.26,3085,-19.45,20250211,1940,28.09,20250102,4660,-46.67,20240709,1541,61.26,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N
20250307,090627,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2485,30,2,1.22,379319102,153957,8.00,2425,2540,2415,3190,1720,2455,2463.93,0.00,0,19662,2615,2535,2485,2405,2355,2510,2380,464,735,500,1710,5,1,92715916,2304,2.91,0.72,12,0.17,855.00,3453.00,4660,20240709,-46.67,1541,20241209,61.26,3085,-19.45,20250211,1940,28.09,20250102,4660,-46.67,20240709,1541,61.26,20241209,6.12,N,078150,500,463 억,,0,N,N,118,N,00,N
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
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 20250307 160624 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2405 -50 5 -2.04 2919368617 1189964 61.82 2425 2540 2395 3190 1720 2455 2453.42 0.00 0 -7077 2615 2535 2485 2405 2355 2510 2380 464 735 500 1710 5 1 92715916 2230 2.81 0.70 12 1.28 855.00 3453.00 4660 20240709 -48.39 1541 20241209 56.07 3085 -22.04 20250211 1940 23.97 20250102 4660 -48.39 20240709 1541 56.07 20241209 6.12 N 078150 500 463 억 0 N N 118 N 00 N
3 20250307 150627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2410 -45 5 -1.83 2507841944 1018715 52.92 2425 2540 2405 3190 1720 2455 2461.79 0.00 0 -4775 2615 2535 2485 2405 2355 2510 2380 464 735 500 1710 5 1 92715916 2234 2.82 0.70 12 1.10 855.00 3453.00 4660 20240709 -48.28 1541 20241209 56.39 3085 -21.88 20250211 1940 24.23 20250102 4660 -48.28 20240709 1541 56.39 20241209 6.12 N 078150 500 463 억 0 N N 118 N 00 N
4 20250307 140625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2430 -25 5 -1.02 2121368224 858951 44.62 2425 2540 2415 3190 1720 2455 2469.76 0.00 0 -928 2615 2535 2485 2405 2355 2510 2380 464 735 500 1710 5 1 92715916 2253 2.84 0.70 12 0.93 855.00 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 6.12 N 078150 500 463 억 0 N N 118 N 00 N
5 20250307 130626 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2455 0 3 0.00 1846801069 746686 38.79 2425 2540 2415 3190 1720 2455 2473.39 0.00 0 7693 2615 2535 2485 2405 2355 2510 2380 464 735 500 1710 5 1 92715916 2276 2.87 0.71 12 0.81 855.00 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 6.12 N 078150 500 463 억 0 N N 118 N 00 N
6 20250307 120627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2445 -10 5 -0.41 1736364699 701743 36.45 2425 2540 2415 3190 1720 2455 2474.42 0.00 0 19246 2615 2535 2485 2405 2355 2510 2380 464 735 500 1710 5 1 92715916 2267 2.86 0.71 12 0.76 855.00 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 6.12 N 078150 500 463 억 0 N N 118 N 00 N
7 20250307 110625 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2475 20 2 0.81 1467896969 592569 30.78 2425 2540 2415 3190 1720 2455 2477.26 0.00 0 21761 2615 2535 2485 2405 2355 2510 2380 464 735 500 1710 5 1 92715916 2295 2.89 0.72 12 0.64 855.00 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 6.12 N 078150 500 463 억 0 N N 118 N 00 N
8 20250307 100623 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2485 30 2 1.22 948347763 383493 19.92 2425 2540 2415 3190 1720 2455 2473.03 0.00 0 28861 2615 2535 2485 2405 2355 2510 2380 464 735 500 1710 5 1 92715916 2304 2.91 0.72 12 0.41 855.00 3453.00 4660 20240709 -46.67 1541 20241209 61.26 3085 -19.45 20250211 1940 28.09 20250102 4660 -46.67 20240709 1541 61.26 20241209 6.12 N 078150 500 463 억 0 N N 118 N 00 N
9 20250307 090627 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2485 30 2 1.22 379319102 153957 8.00 2425 2540 2415 3190 1720 2455 2463.93 0.00 0 19662 2615 2535 2485 2405 2355 2510 2380 464 735 500 1710 5 1 92715916 2304 2.91 0.72 12 0.17 855.00 3453.00 4660 20240709 -46.67 1541 20241209 61.26 3085 -19.45 20250211 1940 28.09 20250102 4660 -46.67 20240709 1541 61.26 20241209 6.12 N 078150 500 463 억 0 N N 118 N 00 N
10 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
11 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
12 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