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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078890/price/prices-20250501.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
20250512,160610,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,50,2,1.56,172321003,53082,189.88,3200,3290,3180,4160,2240,3200,3246.32,4.25,0,12028,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,582,-1.08,0.45,12,0.30,-3020.00,7302.00,6960,20240523,-53.30,2540,20250407,27.95,3405,-4.55,20250414,2540,27.95,20250407,7090,-54.16,20240523,2540,27.95,20250407,0.86,Y,078890,500,89 억,,761569,N,N,4828,N,00,N
20250512,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,45,2,1.41,163405558,50335,180.06,3200,3290,3180,4160,2240,3200,3246.36,4.25,0,12381,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,582,-1.07,0.44,12,0.28,-3020.00,7302.00,6960,20240523,-53.38,2540,20250407,27.76,3405,-4.70,20250414,2540,27.76,20250407,7090,-54.23,20240523,2540,27.76,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
20250512,140616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3245,45,2,1.41,155217975,47807,171.01,3200,3290,3180,4160,2240,3200,3246.76,4.25,0,11763,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,582,-1.07,0.44,12,0.27,-3020.00,7302.00,6960,20240523,-53.38,2540,20250407,27.76,3405,-4.70,20250414,2540,27.76,20250407,7090,-54.23,20240523,2540,27.76,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
20250512,130615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3250,50,2,1.56,147659820,45475,162.67,3200,3290,3180,4160,2240,3200,3247.05,4.25,0,10106,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,582,-1.08,0.45,12,0.25,-3020.00,7302.00,6960,20240523,-53.30,2540,20250407,27.95,3405,-4.55,20250414,2540,27.95,20250407,7090,-54.16,20240523,2540,27.95,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
20250512,120617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,65,2,2.03,134113075,41305,147.76,3200,3290,3180,4160,2240,3200,3246.90,4.25,0,11801,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,585,-1.08,0.45,12,0.23,-3020.00,7302.00,6960,20240523,-53.09,2540,20250407,28.54,3405,-4.11,20250414,2540,28.54,20250407,7090,-53.95,20240523,2540,28.54,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
20250512,110616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,65,2,2.03,120840375,37233,133.19,3200,3290,3180,4160,2240,3200,3245.52,4.25,0,12665,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,585,-1.08,0.45,12,0.21,-3020.00,7302.00,6960,20240523,-53.09,2540,20250407,28.54,3405,-4.11,20250414,2540,28.54,20250407,7090,-53.95,20240523,2540,28.54,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
20250512,100615,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,80,2,2.50,90435435,27949,99.98,3200,3285,3180,4160,2240,3200,3235.73,4.25,0,10601,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,588,-1.09,0.45,12,0.16,-3020.00,7302.00,6960,20240523,-52.87,2540,20250407,29.13,3405,-3.67,20250414,2540,29.13,20250407,7090,-53.74,20240523,2540,29.13,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
20250512,090616,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,0,3,0.00,5092900,1592,5.69,3200,3200,3180,4160,2240,3200,3199.06,4.25,0,899,3250,3225,3185,3160,3120,3232,3167,90,960,500,2170,5,1,17920849,573,-1.06,0.44,12,0.01,-3020.00,7302.00,6960,20240523,-54.02,2540,20250407,25.98,3405,-6.02,20250414,2540,25.98,20250407,7090,-54.87,20240523,2540,25.98,20250407,0.86,Y,078890,500,89 억,,761569,N,N,3348,N,00,N
20250509,160612,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,10,2,0.31,88829095,27955,45.17,3200,3210,3145,4145,2235,3190,3177.51,4.25,0,-359,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,573,-1.06,0.44,12,0.16,-3020.00,7302.00,6960,20240523,-54.02,2540,20250407,25.98,3405,-6.02,20250414,2540,25.98,20250407,7090,-54.87,20240523,2540,25.98,20250407,0.86,Y,078890,500,89 억,,761937,N,N,3348,N,00,N
20250509,150617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3200,10,2,0.31,77061080,24274,39.22,3200,3210,3145,4145,2235,3190,3174.63,4.25,0,-643,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,573,-1.06,0.44,12,0.14,-3020.00,7302.00,6960,20240523,-54.02,2540,20250407,25.98,3405,-6.02,20250414,2540,25.98,20250407,7090,-54.87,20240523,2540,25.98,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,N,00,N
20250509,140614,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3175,-15,5,-0.47,60764325,19155,30.95,3200,3210,3145,4145,2235,3190,3172.24,4.25,0,-945,3310,3250,3140,3080,2970,3280,3110,90,955,500,2160,5,1,17920849,569,-1.05,0.43,12,0.11,-3020.00,7302.00,6960,20240523,-54.38,2540,20250407,25.00,3405,-6.75,20250414,2540,25.00,20250407,7090,-55.22,20240523,2540,25.00,20250407,0.86,Y,078890,500,89 억,,761937,N,N,6780,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 20250512 160610 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 50 2 1.56 172321003 53082 189.88 3200 3290 3180 4160 2240 3200 3246.32 4.25 0 12028 3250 3225 3185 3160 3120 3232 3167 90 960 500 2170 5 1 17920849 582 -1.08 0.45 12 0.30 -3020.00 7302.00 6960 20240523 -53.30 2540 20250407 27.95 3405 -4.55 20250414 2540 27.95 20250407 7090 -54.16 20240523 2540 27.95 20250407 0.86 Y 078890 500 89 억 761569 N N 4828 N 00 N
3 20250512 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 45 2 1.41 163405558 50335 180.06 3200 3290 3180 4160 2240 3200 3246.36 4.25 0 12381 3250 3225 3185 3160 3120 3232 3167 90 960 500 2170 5 1 17920849 582 -1.07 0.44 12 0.28 -3020.00 7302.00 6960 20240523 -53.38 2540 20250407 27.76 3405 -4.70 20250414 2540 27.76 20250407 7090 -54.23 20240523 2540 27.76 20250407 0.86 Y 078890 500 89 억 761569 N N 3348 N 00 N
4 20250512 140616 57 100.00 KOSDAQ 전기·전자 N N N N N 3245 45 2 1.41 155217975 47807 171.01 3200 3290 3180 4160 2240 3200 3246.76 4.25 0 11763 3250 3225 3185 3160 3120 3232 3167 90 960 500 2170 5 1 17920849 582 -1.07 0.44 12 0.27 -3020.00 7302.00 6960 20240523 -53.38 2540 20250407 27.76 3405 -4.70 20250414 2540 27.76 20250407 7090 -54.23 20240523 2540 27.76 20250407 0.86 Y 078890 500 89 억 761569 N N 3348 N 00 N
5 20250512 130615 57 100.00 KOSDAQ 전기·전자 N N N N N 3250 50 2 1.56 147659820 45475 162.67 3200 3290 3180 4160 2240 3200 3247.05 4.25 0 10106 3250 3225 3185 3160 3120 3232 3167 90 960 500 2170 5 1 17920849 582 -1.08 0.45 12 0.25 -3020.00 7302.00 6960 20240523 -53.30 2540 20250407 27.95 3405 -4.55 20250414 2540 27.95 20250407 7090 -54.16 20240523 2540 27.95 20250407 0.86 Y 078890 500 89 억 761569 N N 3348 N 00 N
6 20250512 120617 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 65 2 2.03 134113075 41305 147.76 3200 3290 3180 4160 2240 3200 3246.90 4.25 0 11801 3250 3225 3185 3160 3120 3232 3167 90 960 500 2170 5 1 17920849 585 -1.08 0.45 12 0.23 -3020.00 7302.00 6960 20240523 -53.09 2540 20250407 28.54 3405 -4.11 20250414 2540 28.54 20250407 7090 -53.95 20240523 2540 28.54 20250407 0.86 Y 078890 500 89 억 761569 N N 3348 N 00 N
7 20250512 110616 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 65 2 2.03 120840375 37233 133.19 3200 3290 3180 4160 2240 3200 3245.52 4.25 0 12665 3250 3225 3185 3160 3120 3232 3167 90 960 500 2170 5 1 17920849 585 -1.08 0.45 12 0.21 -3020.00 7302.00 6960 20240523 -53.09 2540 20250407 28.54 3405 -4.11 20250414 2540 28.54 20250407 7090 -53.95 20240523 2540 28.54 20250407 0.86 Y 078890 500 89 억 761569 N N 3348 N 00 N
8 20250512 100615 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 80 2 2.50 90435435 27949 99.98 3200 3285 3180 4160 2240 3200 3235.73 4.25 0 10601 3250 3225 3185 3160 3120 3232 3167 90 960 500 2170 5 1 17920849 588 -1.09 0.45 12 0.16 -3020.00 7302.00 6960 20240523 -52.87 2540 20250407 29.13 3405 -3.67 20250414 2540 29.13 20250407 7090 -53.74 20240523 2540 29.13 20250407 0.86 Y 078890 500 89 억 761569 N N 3348 N 00 N
9 20250512 090616 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 0 3 0.00 5092900 1592 5.69 3200 3200 3180 4160 2240 3200 3199.06 4.25 0 899 3250 3225 3185 3160 3120 3232 3167 90 960 500 2170 5 1 17920849 573 -1.06 0.44 12 0.01 -3020.00 7302.00 6960 20240523 -54.02 2540 20250407 25.98 3405 -6.02 20250414 2540 25.98 20250407 7090 -54.87 20240523 2540 25.98 20250407 0.86 Y 078890 500 89 억 761569 N N 3348 N 00 N
10 20250509 160612 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 10 2 0.31 88829095 27955 45.17 3200 3210 3145 4145 2235 3190 3177.51 4.25 0 -359 3310 3250 3140 3080 2970 3280 3110 90 955 500 2160 5 1 17920849 573 -1.06 0.44 12 0.16 -3020.00 7302.00 6960 20240523 -54.02 2540 20250407 25.98 3405 -6.02 20250414 2540 25.98 20250407 7090 -54.87 20240523 2540 25.98 20250407 0.86 Y 078890 500 89 억 761937 N N 3348 N 00 N
11 20250509 150617 57 100.00 KOSDAQ 전기·전자 N N N N N 3200 10 2 0.31 77061080 24274 39.22 3200 3210 3145 4145 2235 3190 3174.63 4.25 0 -643 3310 3250 3140 3080 2970 3280 3110 90 955 500 2160 5 1 17920849 573 -1.06 0.44 12 0.14 -3020.00 7302.00 6960 20240523 -54.02 2540 20250407 25.98 3405 -6.02 20250414 2540 25.98 20250407 7090 -54.87 20240523 2540 25.98 20250407 0.86 Y 078890 500 89 억 761937 N N 6780 N 00 N
12 20250509 140614 57 100.00 KOSDAQ 전기·전자 N N N N N 3175 -15 5 -0.47 60764325 19155 30.95 3200 3210 3145 4145 2235 3190 3172.24 4.25 0 -945 3310 3250 3140 3080 2970 3280 3110 90 955 500 2160 5 1 17920849 569 -1.05 0.43 12 0.11 -3020.00 7302.00 6960 20240523 -54.38 2540 20250407 25.00 3405 -6.75 20250414 2540 25.00 20250407 7090 -55.22 20240523 2540 25.00 20250407 0.86 Y 078890 500 89 억 761937 N N 6780 N 00 N