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
078890/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
20250312,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,0,3,0.00,50518030,16367,27.59,3110,3145,3060,3990,2150,3070,3086.68,3.37,0,1523,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,540,-3.05,0.29,12,0.09,-1008.00,10687.00,7951,20240327,-61.39,2783,20241209,10.31,3400,-9.71,20250226,2925,4.96,20250203,8100,-62.10,20240327,2835,8.29,20241209,1.11,N,078890,500,87 억,,593524,N,N,53,N,00,N
20250312,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,10,2,0.33,48893335,15839,26.70,3110,3145,3060,3990,2150,3070,3086.90,3.37,0,1662,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,542,-3.06,0.29,12,0.09,-1008.00,10687.00,7951,20240327,-61.26,2783,20241209,10.67,3400,-9.41,20250226,2925,5.30,20250203,8100,-61.98,20240327,2835,8.64,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,N,00,N
20250312,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,20,2,0.65,44769845,14501,24.45,3110,3145,3060,3990,2150,3070,3087.36,3.37,0,1836,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,544,-3.07,0.29,12,0.08,-1008.00,10687.00,7951,20240327,-61.14,2783,20241209,11.03,3400,-9.12,20250226,2925,5.64,20250203,8100,-61.85,20240327,2835,8.99,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,N,00,N
20250312,130635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,20,2,0.65,39944360,12938,21.81,3110,3145,3060,3990,2150,3070,3087.37,3.37,0,1798,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,544,-3.07,0.29,12,0.07,-1008.00,10687.00,7951,20240327,-61.14,2783,20241209,11.03,3400,-9.12,20250226,2925,5.64,20250203,8100,-61.85,20240327,2835,8.99,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,N,00,N
20250312,120637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3125,55,2,1.79,26532915,8584,14.47,3110,3145,3060,3990,2150,3070,3090.97,3.37,0,1866,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,550,-3.10,0.29,12,0.05,-1008.00,10687.00,7951,20240327,-60.70,2783,20241209,12.29,3400,-8.09,20250226,2925,6.84,20250203,8100,-61.42,20240327,2835,10.23,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,N,00,N
20250312,110632,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,20,2,0.65,23581495,7637,12.88,3110,3145,3060,3990,2150,3070,3087.80,3.37,0,2313,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,544,-3.07,0.29,12,0.04,-1008.00,10687.00,7951,20240327,-61.14,2783,20241209,11.03,3400,-9.12,20250226,2925,5.64,20250203,8100,-61.85,20240327,2835,8.99,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,N,00,N
20250312,100636,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3105,35,2,1.14,14416699,4680,7.89,3110,3110,3060,3990,2150,3070,3080.49,3.37,0,1632,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,546,-3.08,0.29,12,0.03,-1008.00,10687.00,7951,20240327,-60.95,2783,20241209,11.57,3400,-8.68,20250226,2925,6.15,20250203,8100,-61.67,20240327,2835,9.52,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,N,00,N
20250312,090638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,20,2,0.65,1680775,543,0.92,3110,3110,3070,3990,2150,3070,3095.35,3.37,0,-183,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,544,-3.07,0.29,12,0.00,-1008.00,10687.00,7951,20240327,-61.14,2783,20241209,11.03,3400,-9.12,20250226,2925,5.64,20250203,8100,-61.85,20240327,2835,8.99,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,N,00,N
20250311,160630,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,-140,5,-4.36,181908489,59231,379.13,3205,3205,3050,4170,2250,3210,3071.17,3.34,0,4416,3263,3236,3198,3171,3133,3250,3185,88,960,500,2050,5,1,17595777,540,-3.05,0.29,12,0.34,-1008.00,10687.00,7951,20240327,-61.39,2783,20241209,10.31,3400,-9.71,20250226,2925,4.96,20250203,8100,-62.10,20240327,2835,8.29,20241209,1.10,N,078890,500,87 억,,588444,N,N,83,N,00,N
20250311,150633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3065,-145,5,-4.52,176238364,57385,367.31,3205,3205,3050,4170,2250,3210,3071.16,3.34,0,5638,3263,3236,3198,3171,3133,3250,3185,88,960,500,2050,5,1,17595777,539,-3.04,0.29,12,0.33,-1008.00,10687.00,7951,20240327,-61.45,2783,20241209,10.13,3400,-9.85,20250226,2925,4.79,20250203,8100,-62.16,20240327,2835,8.11,20241209,1.10,N,078890,500,87 억,,588444,N,N,1,N,00,N
20250311,140633,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,-125,5,-3.89,153096069,49853,319.10,3205,3205,3050,4170,2250,3210,3070.95,3.34,0,6627,3263,3236,3198,3171,3133,3250,3185,88,960,500,2050,5,1,17595777,543,-3.06,0.29,12,0.28,-1008.00,10687.00,7951,20240327,-61.20,2783,20241209,10.85,3400,-9.26,20250226,2925,5.47,20250203,8100,-61.91,20240327,2835,8.82,20241209,1.10,N,078890,500,87 억,,588444,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 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 0 3 0.00 50518030 16367 27.59 3110 3145 3060 3990 2150 3070 3086.68 3.37 0 1523 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 540 -3.05 0.29 12 0.09 -1008.00 10687.00 7951 20240327 -61.39 2783 20241209 10.31 3400 -9.71 20250226 2925 4.96 20250203 8100 -62.10 20240327 2835 8.29 20241209 1.11 N 078890 500 87 억 593524 N N 53 N 00 N
3 20250312 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 10 2 0.33 48893335 15839 26.70 3110 3145 3060 3990 2150 3070 3086.90 3.37 0 1662 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 542 -3.06 0.29 12 0.09 -1008.00 10687.00 7951 20240327 -61.26 2783 20241209 10.67 3400 -9.41 20250226 2925 5.30 20250203 8100 -61.98 20240327 2835 8.64 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N
4 20250312 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 20 2 0.65 44769845 14501 24.45 3110 3145 3060 3990 2150 3070 3087.36 3.37 0 1836 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 544 -3.07 0.29 12 0.08 -1008.00 10687.00 7951 20240327 -61.14 2783 20241209 11.03 3400 -9.12 20250226 2925 5.64 20250203 8100 -61.85 20240327 2835 8.99 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N
5 20250312 130635 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 20 2 0.65 39944360 12938 21.81 3110 3145 3060 3990 2150 3070 3087.37 3.37 0 1798 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 544 -3.07 0.29 12 0.07 -1008.00 10687.00 7951 20240327 -61.14 2783 20241209 11.03 3400 -9.12 20250226 2925 5.64 20250203 8100 -61.85 20240327 2835 8.99 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N
6 20250312 120637 57 100.00 KOSDAQ 전기·전자 N N N N N 3125 55 2 1.79 26532915 8584 14.47 3110 3145 3060 3990 2150 3070 3090.97 3.37 0 1866 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 550 -3.10 0.29 12 0.05 -1008.00 10687.00 7951 20240327 -60.70 2783 20241209 12.29 3400 -8.09 20250226 2925 6.84 20250203 8100 -61.42 20240327 2835 10.23 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N
7 20250312 110632 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 20 2 0.65 23581495 7637 12.88 3110 3145 3060 3990 2150 3070 3087.80 3.37 0 2313 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 544 -3.07 0.29 12 0.04 -1008.00 10687.00 7951 20240327 -61.14 2783 20241209 11.03 3400 -9.12 20250226 2925 5.64 20250203 8100 -61.85 20240327 2835 8.99 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N
8 20250312 100636 57 100.00 KOSDAQ 전기·전자 N N N N N 3105 35 2 1.14 14416699 4680 7.89 3110 3110 3060 3990 2150 3070 3080.49 3.37 0 1632 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 546 -3.08 0.29 12 0.03 -1008.00 10687.00 7951 20240327 -60.95 2783 20241209 11.57 3400 -8.68 20250226 2925 6.15 20250203 8100 -61.67 20240327 2835 9.52 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N
9 20250312 090638 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 20 2 0.65 1680775 543 0.92 3110 3110 3070 3990 2150 3070 3095.35 3.37 0 -183 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 544 -3.07 0.29 12 0.00 -1008.00 10687.00 7951 20240327 -61.14 2783 20241209 11.03 3400 -9.12 20250226 2925 5.64 20250203 8100 -61.85 20240327 2835 8.99 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N
10 20250311 160630 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 -140 5 -4.36 181908489 59231 379.13 3205 3205 3050 4170 2250 3210 3071.17 3.34 0 4416 3263 3236 3198 3171 3133 3250 3185 88 960 500 2050 5 1 17595777 540 -3.05 0.29 12 0.34 -1008.00 10687.00 7951 20240327 -61.39 2783 20241209 10.31 3400 -9.71 20250226 2925 4.96 20250203 8100 -62.10 20240327 2835 8.29 20241209 1.10 N 078890 500 87 억 588444 N N 83 N 00 N
11 20250311 150633 57 100.00 KOSDAQ 전기·전자 N N N N N 3065 -145 5 -4.52 176238364 57385 367.31 3205 3205 3050 4170 2250 3210 3071.16 3.34 0 5638 3263 3236 3198 3171 3133 3250 3185 88 960 500 2050 5 1 17595777 539 -3.04 0.29 12 0.33 -1008.00 10687.00 7951 20240327 -61.45 2783 20241209 10.13 3400 -9.85 20250226 2925 4.79 20250203 8100 -62.16 20240327 2835 8.11 20241209 1.10 N 078890 500 87 억 588444 N N 1 N 00 N
12 20250311 140633 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 -125 5 -3.89 153096069 49853 319.10 3205 3205 3050 4170 2250 3210 3070.95 3.34 0 6627 3263 3236 3198 3171 3133 3250 3185 88 960 500 2050 5 1 17595777 543 -3.06 0.29 12 0.28 -1008.00 10687.00 7951 20240327 -61.20 2783 20241209 10.85 3400 -9.26 20250226 2925 5.47 20250203 8100 -61.91 20240327 2835 8.82 20241209 1.10 N 078890 500 87 억 588444 N N 1 N 00 N