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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,50,2,1.54,163587300,50718,83.66,3200,3310,3175,4210,2270,3240,3225.43,3.34,0,16582,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,579,-3.26,0.31,12,0.29,-1008.00,10687.00,8049,20240219,-59.13,2783,20241209,18.22,3380,-2.66,20250219,2925,12.48,20250203,8100,-59.38,20240327,2835,16.05,20241209,1.22,N,078890,500,87 억,,587296,N,N,29,N,00,N
20250221,150654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3310,70,2,2.16,157965390,49006,80.83,3200,3310,3175,4210,2270,3240,3223.39,3.34,0,16833,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,582,-3.28,0.31,12,0.28,-1008.00,10687.00,8049,20240219,-58.88,2783,20241209,18.94,3380,-2.07,20250219,2925,13.16,20250203,8100,-59.14,20240327,2835,16.75,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N
20250221,140653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3270,30,2,0.93,144394115,44873,74.01,3200,3295,3175,4210,2270,3240,3217.84,3.34,0,16164,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,575,-3.24,0.31,12,0.26,-1008.00,10687.00,8049,20240219,-59.37,2783,20241209,17.50,3380,-3.25,20250219,2925,11.79,20250203,8100,-59.63,20240327,2835,15.34,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N
20250221,130652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,40,2,1.23,128171905,39909,65.83,3200,3295,3175,4210,2270,3240,3211.60,3.34,0,17432,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,577,-3.25,0.31,12,0.23,-1008.00,10687.00,8049,20240219,-59.25,2783,20241209,17.86,3380,-2.96,20250219,2925,12.14,20250203,8100,-59.51,20240327,2835,15.70,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N
20250221,120653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,40,2,1.23,120654800,37616,62.04,3200,3295,3175,4210,2270,3240,3207.54,3.34,0,17480,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,577,-3.25,0.31,12,0.21,-1008.00,10687.00,8049,20240219,-59.25,2783,20241209,17.86,3380,-2.96,20250219,2925,12.14,20250203,8100,-59.51,20240327,2835,15.70,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N
20250221,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3260,20,2,0.62,103056025,32234,53.17,3200,3265,3175,4210,2270,3240,3197.12,3.34,0,16692,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,574,-3.23,0.31,12,0.18,-1008.00,10687.00,8049,20240219,-59.50,2783,20241209,17.14,3380,-3.55,20250219,2925,11.45,20250203,8100,-59.75,20240327,2835,14.99,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N
20250221,100651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,-15,5,-0.46,82936145,26006,42.90,3200,3240,3175,4210,2270,3240,3189.12,3.34,0,12621,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,567,-3.20,0.30,12,0.15,-1008.00,10687.00,8049,20240219,-59.93,2783,20241209,15.88,3380,-4.59,20250219,2925,10.26,20250203,8100,-60.19,20240327,2835,13.76,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N
20250221,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,0,3,0.00,16590495,5183,8.55,3200,3240,3175,4210,2270,3240,3200.94,3.34,0,542,3413,3326,3278,3191,3143,3302,3167,88,970,500,2070,5,1,17595777,570,-3.21,0.30,12,0.03,-1008.00,10687.00,8049,20240219,-59.75,2783,20241209,16.42,3380,-4.14,20250219,2925,10.77,20250203,8100,-60.00,20240327,2835,14.29,20241209,1.22,N,078890,500,87 억,,587296,N,N,82,N,00,N
20250220,160648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,-110,5,-3.28,197890495,60619,66.75,3340,3365,3230,4355,2345,3350,3264.50,3.36,0,-4418,3460,3405,3325,3270,3190,3432,3297,88,1005,500,2140,5,1,17595777,570,-3.21,0.30,12,0.34,-1008.00,10687.00,8049,20240219,-59.75,2783,20241209,16.42,3380,-4.14,20250219,2925,10.77,20250203,8100,-60.00,20240327,2835,14.29,20241209,1.26,N,078890,500,87 억,,591593,N,N,82,N,00,N
20250220,150650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3235,-115,5,-3.43,188444450,57703,63.54,3340,3365,3230,4355,2345,3350,3265.77,3.36,0,-3793,3460,3405,3325,3270,3190,3432,3297,88,1005,500,2140,5,1,17595777,569,-3.21,0.30,12,0.33,-1008.00,10687.00,8049,20240219,-59.81,2783,20241209,16.24,3380,-4.29,20250219,2925,10.60,20250203,8100,-60.06,20240327,2835,14.11,20241209,1.26,N,078890,500,87 억,,591593,N,N,58,N,00,N
20250220,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,-85,5,-2.54,104253920,31738,34.95,3340,3365,3235,4355,2345,3350,3284.83,3.36,0,-2603,3460,3405,3325,3270,3190,3432,3297,88,1005,500,2140,5,1,17595777,575,-3.24,0.31,12,0.18,-1008.00,10687.00,8049,20240219,-59.44,2783,20241209,17.32,3380,-3.40,20250219,2925,11.62,20250203,8100,-59.69,20240327,2835,15.17,20241209,1.26,N,078890,500,87 억,,591593,N,N,58,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 20250221 160651 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 50 2 1.54 163587300 50718 83.66 3200 3310 3175 4210 2270 3240 3225.43 3.34 0 16582 3413 3326 3278 3191 3143 3302 3167 88 970 500 2070 5 1 17595777 579 -3.26 0.31 12 0.29 -1008.00 10687.00 8049 20240219 -59.13 2783 20241209 18.22 3380 -2.66 20250219 2925 12.48 20250203 8100 -59.38 20240327 2835 16.05 20241209 1.22 N 078890 500 87 억 587296 N N 29 N 00 N
3 20250221 150654 57 100.00 KOSDAQ 전기·전자 N N N N N 3310 70 2 2.16 157965390 49006 80.83 3200 3310 3175 4210 2270 3240 3223.39 3.34 0 16833 3413 3326 3278 3191 3143 3302 3167 88 970 500 2070 5 1 17595777 582 -3.28 0.31 12 0.28 -1008.00 10687.00 8049 20240219 -58.88 2783 20241209 18.94 3380 -2.07 20250219 2925 13.16 20250203 8100 -59.14 20240327 2835 16.75 20241209 1.22 N 078890 500 87 억 587296 N N 82 N 00 N
4 20250221 140653 57 100.00 KOSDAQ 전기·전자 N N N N N 3270 30 2 0.93 144394115 44873 74.01 3200 3295 3175 4210 2270 3240 3217.84 3.34 0 16164 3413 3326 3278 3191 3143 3302 3167 88 970 500 2070 5 1 17595777 575 -3.24 0.31 12 0.26 -1008.00 10687.00 8049 20240219 -59.37 2783 20241209 17.50 3380 -3.25 20250219 2925 11.79 20250203 8100 -59.63 20240327 2835 15.34 20241209 1.22 N 078890 500 87 억 587296 N N 82 N 00 N
5 20250221 130652 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 40 2 1.23 128171905 39909 65.83 3200 3295 3175 4210 2270 3240 3211.60 3.34 0 17432 3413 3326 3278 3191 3143 3302 3167 88 970 500 2070 5 1 17595777 577 -3.25 0.31 12 0.23 -1008.00 10687.00 8049 20240219 -59.25 2783 20241209 17.86 3380 -2.96 20250219 2925 12.14 20250203 8100 -59.51 20240327 2835 15.70 20241209 1.22 N 078890 500 87 억 587296 N N 82 N 00 N
6 20250221 120653 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 40 2 1.23 120654800 37616 62.04 3200 3295 3175 4210 2270 3240 3207.54 3.34 0 17480 3413 3326 3278 3191 3143 3302 3167 88 970 500 2070 5 1 17595777 577 -3.25 0.31 12 0.21 -1008.00 10687.00 8049 20240219 -59.25 2783 20241209 17.86 3380 -2.96 20250219 2925 12.14 20250203 8100 -59.51 20240327 2835 15.70 20241209 1.22 N 078890 500 87 억 587296 N N 82 N 00 N
7 20250221 110650 57 100.00 KOSDAQ 전기·전자 N N N N N 3260 20 2 0.62 103056025 32234 53.17 3200 3265 3175 4210 2270 3240 3197.12 3.34 0 16692 3413 3326 3278 3191 3143 3302 3167 88 970 500 2070 5 1 17595777 574 -3.23 0.31 12 0.18 -1008.00 10687.00 8049 20240219 -59.50 2783 20241209 17.14 3380 -3.55 20250219 2925 11.45 20250203 8100 -59.75 20240327 2835 14.99 20241209 1.22 N 078890 500 87 억 587296 N N 82 N 00 N
8 20250221 100651 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 -15 5 -0.46 82936145 26006 42.90 3200 3240 3175 4210 2270 3240 3189.12 3.34 0 12621 3413 3326 3278 3191 3143 3302 3167 88 970 500 2070 5 1 17595777 567 -3.20 0.30 12 0.15 -1008.00 10687.00 8049 20240219 -59.93 2783 20241209 15.88 3380 -4.59 20250219 2925 10.26 20250203 8100 -60.19 20240327 2835 13.76 20241209 1.22 N 078890 500 87 억 587296 N N 82 N 00 N
9 20250221 090653 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 0 3 0.00 16590495 5183 8.55 3200 3240 3175 4210 2270 3240 3200.94 3.34 0 542 3413 3326 3278 3191 3143 3302 3167 88 970 500 2070 5 1 17595777 570 -3.21 0.30 12 0.03 -1008.00 10687.00 8049 20240219 -59.75 2783 20241209 16.42 3380 -4.14 20250219 2925 10.77 20250203 8100 -60.00 20240327 2835 14.29 20241209 1.22 N 078890 500 87 억 587296 N N 82 N 00 N
10 20250220 160648 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 -110 5 -3.28 197890495 60619 66.75 3340 3365 3230 4355 2345 3350 3264.50 3.36 0 -4418 3460 3405 3325 3270 3190 3432 3297 88 1005 500 2140 5 1 17595777 570 -3.21 0.30 12 0.34 -1008.00 10687.00 8049 20240219 -59.75 2783 20241209 16.42 3380 -4.14 20250219 2925 10.77 20250203 8100 -60.00 20240327 2835 14.29 20241209 1.26 N 078890 500 87 억 591593 N N 82 N 00 N
11 20250220 150650 57 100.00 KOSDAQ 전기·전자 N N N N N 3235 -115 5 -3.43 188444450 57703 63.54 3340 3365 3230 4355 2345 3350 3265.77 3.36 0 -3793 3460 3405 3325 3270 3190 3432 3297 88 1005 500 2140 5 1 17595777 569 -3.21 0.30 12 0.33 -1008.00 10687.00 8049 20240219 -59.81 2783 20241209 16.24 3380 -4.29 20250219 2925 10.60 20250203 8100 -60.06 20240327 2835 14.11 20241209 1.26 N 078890 500 87 억 591593 N N 58 N 00 N
12 20250220 140650 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 -85 5 -2.54 104253920 31738 34.95 3340 3365 3235 4355 2345 3350 3284.83 3.36 0 -2603 3460 3405 3325 3270 3190 3432 3297 88 1005 500 2140 5 1 17595777 575 -3.24 0.31 12 0.18 -1008.00 10687.00 8049 20240219 -59.44 2783 20241209 17.32 3380 -3.40 20250219 2925 11.62 20250203 8100 -59.69 20240327 2835 15.17 20241209 1.26 N 078890 500 87 억 591593 N N 58 N 00 N