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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078890/price/prices-20250201.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
20250228,160712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,-135,5,-4.05,149364540,46263,253.50,3295,3305,3200,4335,2335,3335,3228.60,3.40,0,-5568,3431,3382,3341,3292,3251,3362,3272,88,1000,500,2130,5,1,17595777,563,-3.17,0.30,12,0.26,-1008.00,10687.00,8049,20240219,-60.24,2783,20241209,14.98,3400,-5.88,20250226,2925,9.40,20250203,8100,-60.49,20240327,2835,12.87,20241209,1.12,N,078890,500,87 억,,597930,N,N,27,N,00,N
20250228,150716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3205,-130,5,-3.90,139255405,43110,236.22,3295,3305,3200,4335,2335,3335,3230.23,3.40,0,-3994,3431,3382,3341,3292,3251,3362,3272,88,1000,500,2130,5,1,17595777,564,-3.18,0.30,12,0.25,-1008.00,10687.00,8049,20240219,-60.18,2783,20241209,15.16,3400,-5.74,20250226,2925,9.57,20250203,8100,-60.43,20240327,2835,13.05,20241209,1.12,N,078890,500,87 억,,597930,N,N,22,N,00,N
20250228,140717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-110,5,-3.30,127304805,39391,215.84,3295,3305,3200,4335,2335,3335,3231.82,3.40,0,-4558,3431,3382,3341,3292,3251,3362,3272,88,1000,500,2130,5,1,17595777,567,-3.20,0.30,12,0.22,-1008.00,10687.00,8049,20240219,-59.93,2783,20241209,15.88,3400,-5.15,20250226,2925,10.26,20250203,8100,-60.19,20240327,2835,13.76,20241209,1.12,N,078890,500,87 억,,597930,N,N,22,N,00,N
20250228,130713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3220,-115,5,-3.45,114624100,35458,194.29,3295,3305,3200,4335,2335,3335,3232.67,3.40,0,-4537,3431,3382,3341,3292,3251,3362,3272,88,1000,500,2130,5,1,17595777,567,-3.19,0.30,12,0.20,-1008.00,10687.00,8049,20240219,-60.00,2783,20241209,15.70,3400,-5.29,20250226,2925,10.09,20250203,8100,-60.25,20240327,2835,13.58,20241209,1.12,N,078890,500,87 억,,597930,N,N,22,N,00,N
20250228,120711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3210,-125,5,-3.75,92875220,28676,157.13,3295,3305,3205,4335,2335,3335,3238.78,3.40,0,-3314,3431,3382,3341,3292,3251,3362,3272,88,1000,500,2130,5,1,17595777,565,-3.18,0.30,12,0.16,-1008.00,10687.00,8049,20240219,-60.12,2783,20241209,15.34,3400,-5.59,20250226,2925,9.74,20250203,8100,-60.37,20240327,2835,13.23,20241209,1.12,N,078890,500,87 억,,597930,N,N,22,N,00,N
20250228,110712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-100,5,-3.00,62351275,19187,105.13,3295,3305,3215,4335,2335,3335,3249.66,3.40,0,-3003,3431,3382,3341,3292,3251,3362,3272,88,1000,500,2130,5,1,17595777,569,-3.21,0.30,12,0.11,-1008.00,10687.00,8049,20240219,-59.81,2783,20241209,16.24,3400,-4.85,20250226,2925,10.60,20250203,8100,-60.06,20240327,2835,14.11,20241209,1.12,N,078890,500,87 억,,597930,N,N,22,N,00,N
20250228,100710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,-65,5,-1.95,52480175,16134,88.41,3295,3305,3225,4335,2335,3335,3252.77,3.40,0,-3160,3431,3382,3341,3292,3251,3362,3272,88,1000,500,2130,5,1,17595777,575,-3.24,0.31,12,0.09,-1008.00,10687.00,8049,20240219,-59.37,2783,20241209,17.50,3400,-3.82,20250226,2925,11.79,20250203,8100,-59.63,20240327,2835,15.34,20241209,1.12,N,078890,500,87 억,,597930,N,N,22,N,00,N
20250228,090713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,-75,5,-2.25,12867430,3935,21.56,3295,3305,3255,4335,2335,3335,3269.99,3.40,0,-2638,3431,3382,3341,3292,3251,3362,3272,88,1000,500,2130,5,1,17595777,574,-3.23,0.31,12,0.02,-1008.00,10687.00,8049,20240219,-59.50,2783,20241209,17.14,3400,-4.12,20250226,2925,11.45,20250203,8100,-59.75,20240327,2835,14.99,20241209,1.12,N,078890,500,87 억,,597930,N,N,22,N,00,N
20250227,160706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-20,5,-0.60,60270030,18097,34.48,3355,3390,3300,4360,2350,3355,3330.39,3.43,0,-4743,3465,3410,3345,3290,3225,3437,3317,88,1005,500,2140,5,1,17595777,587,-3.31,0.31,12,0.10,-1008.00,10687.00,8049,20240219,-58.57,2783,20241209,19.83,3400,-1.91,20250226,2925,14.02,20250203,8100,-58.83,20240327,2835,17.64,20241209,1.14,N,078890,500,87 억,,603303,N,N,22,N,00,N
20250227,150705,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3300,-55,5,-1.64,57215255,17176,32.72,3355,3390,3300,4360,2350,3355,3331.12,3.43,0,-4998,3465,3410,3345,3290,3225,3437,3317,88,1005,500,2140,5,1,17595777,581,-3.27,0.31,12,0.10,-1008.00,10687.00,8049,20240219,-59.00,2783,20241209,18.58,3400,-2.94,20250226,2925,12.82,20250203,8100,-59.26,20240327,2835,16.40,20241209,1.14,N,078890,500,87 억,,603303,N,N,12,N,00,N
20250227,140708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3335,-20,5,-0.60,46563830,13965,26.61,3355,3390,3300,4360,2350,3355,3334.32,3.43,0,-4736,3465,3410,3345,3290,3225,3437,3317,88,1005,500,2140,5,1,17595777,587,-3.31,0.31,12,0.08,-1008.00,10687.00,8049,20240219,-58.57,2783,20241209,19.83,3400,-1.91,20250226,2925,14.02,20250203,8100,-58.83,20240327,2835,17.64,20241209,1.14,N,078890,500,87 억,,603303,N,N,12,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 20250228 160712 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 -135 5 -4.05 149364540 46263 253.50 3295 3305 3200 4335 2335 3335 3228.60 3.40 0 -5568 3431 3382 3341 3292 3251 3362 3272 88 1000 500 2130 5 1 17595777 563 -3.17 0.30 12 0.26 -1008.00 10687.00 8049 20240219 -60.24 2783 20241209 14.98 3400 -5.88 20250226 2925 9.40 20250203 8100 -60.49 20240327 2835 12.87 20241209 1.12 N 078890 500 87 억 597930 N N 27 N 00 N
3 20250228 150716 57 100.00 KOSDAQ 전기·전자 N N N N N 3205 -130 5 -3.90 139255405 43110 236.22 3295 3305 3200 4335 2335 3335 3230.23 3.40 0 -3994 3431 3382 3341 3292 3251 3362 3272 88 1000 500 2130 5 1 17595777 564 -3.18 0.30 12 0.25 -1008.00 10687.00 8049 20240219 -60.18 2783 20241209 15.16 3400 -5.74 20250226 2925 9.57 20250203 8100 -60.43 20240327 2835 13.05 20241209 1.12 N 078890 500 87 억 597930 N N 22 N 00 N
4 20250228 140717 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 -110 5 -3.30 127304805 39391 215.84 3295 3305 3200 4335 2335 3335 3231.82 3.40 0 -4558 3431 3382 3341 3292 3251 3362 3272 88 1000 500 2130 5 1 17595777 567 -3.20 0.30 12 0.22 -1008.00 10687.00 8049 20240219 -59.93 2783 20241209 15.88 3400 -5.15 20250226 2925 10.26 20250203 8100 -60.19 20240327 2835 13.76 20241209 1.12 N 078890 500 87 억 597930 N N 22 N 00 N
5 20250228 130713 57 100.00 KOSDAQ 전기·전자 N N N N N 3220 -115 5 -3.45 114624100 35458 194.29 3295 3305 3200 4335 2335 3335 3232.67 3.40 0 -4537 3431 3382 3341 3292 3251 3362 3272 88 1000 500 2130 5 1 17595777 567 -3.19 0.30 12 0.20 -1008.00 10687.00 8049 20240219 -60.00 2783 20241209 15.70 3400 -5.29 20250226 2925 10.09 20250203 8100 -60.25 20240327 2835 13.58 20241209 1.12 N 078890 500 87 억 597930 N N 22 N 00 N
6 20250228 120711 57 100.00 KOSDAQ 전기·전자 N N N N N 3210 -125 5 -3.75 92875220 28676 157.13 3295 3305 3205 4335 2335 3335 3238.78 3.40 0 -3314 3431 3382 3341 3292 3251 3362 3272 88 1000 500 2130 5 1 17595777 565 -3.18 0.30 12 0.16 -1008.00 10687.00 8049 20240219 -60.12 2783 20241209 15.34 3400 -5.59 20250226 2925 9.74 20250203 8100 -60.37 20240327 2835 13.23 20241209 1.12 N 078890 500 87 억 597930 N N 22 N 00 N
7 20250228 110712 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 -100 5 -3.00 62351275 19187 105.13 3295 3305 3215 4335 2335 3335 3249.66 3.40 0 -3003 3431 3382 3341 3292 3251 3362 3272 88 1000 500 2130 5 1 17595777 569 -3.21 0.30 12 0.11 -1008.00 10687.00 8049 20240219 -59.81 2783 20241209 16.24 3400 -4.85 20250226 2925 10.60 20250203 8100 -60.06 20240327 2835 14.11 20241209 1.12 N 078890 500 87 억 597930 N N 22 N 00 N
8 20250228 100710 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 -65 5 -1.95 52480175 16134 88.41 3295 3305 3225 4335 2335 3335 3252.77 3.40 0 -3160 3431 3382 3341 3292 3251 3362 3272 88 1000 500 2130 5 1 17595777 575 -3.24 0.31 12 0.09 -1008.00 10687.00 8049 20240219 -59.37 2783 20241209 17.50 3400 -3.82 20250226 2925 11.79 20250203 8100 -59.63 20240327 2835 15.34 20241209 1.12 N 078890 500 87 억 597930 N N 22 N 00 N
9 20250228 090713 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 -75 5 -2.25 12867430 3935 21.56 3295 3305 3255 4335 2335 3335 3269.99 3.40 0 -2638 3431 3382 3341 3292 3251 3362 3272 88 1000 500 2130 5 1 17595777 574 -3.23 0.31 12 0.02 -1008.00 10687.00 8049 20240219 -59.50 2783 20241209 17.14 3400 -4.12 20250226 2925 11.45 20250203 8100 -59.75 20240327 2835 14.99 20241209 1.12 N 078890 500 87 억 597930 N N 22 N 00 N
10 20250227 160706 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 -20 5 -0.60 60270030 18097 34.48 3355 3390 3300 4360 2350 3355 3330.39 3.43 0 -4743 3465 3410 3345 3290 3225 3437 3317 88 1005 500 2140 5 1 17595777 587 -3.31 0.31 12 0.10 -1008.00 10687.00 8049 20240219 -58.57 2783 20241209 19.83 3400 -1.91 20250226 2925 14.02 20250203 8100 -58.83 20240327 2835 17.64 20241209 1.14 N 078890 500 87 억 603303 N N 22 N 00 N
11 20250227 150705 57 100.00 KOSDAQ 전기·전자 N N N N N 3300 -55 5 -1.64 57215255 17176 32.72 3355 3390 3300 4360 2350 3355 3331.12 3.43 0 -4998 3465 3410 3345 3290 3225 3437 3317 88 1005 500 2140 5 1 17595777 581 -3.27 0.31 12 0.10 -1008.00 10687.00 8049 20240219 -59.00 2783 20241209 18.58 3400 -2.94 20250226 2925 12.82 20250203 8100 -59.26 20240327 2835 16.40 20241209 1.14 N 078890 500 87 억 603303 N N 12 N 00 N
12 20250227 140708 57 100.00 KOSDAQ 전기·전자 N N N N N 3335 -20 5 -0.60 46563830 13965 26.61 3355 3390 3300 4360 2350 3355 3334.32 3.43 0 -4736 3465 3410 3345 3290 3225 3437 3317 88 1005 500 2140 5 1 17595777 587 -3.31 0.31 12 0.08 -1008.00 10687.00 8049 20240219 -58.57 2783 20241209 19.83 3400 -1.91 20250226 2925 14.02 20250203 8100 -58.83 20240327 2835 17.64 20241209 1.14 N 078890 500 87 억 603303 N N 12 N 00 N