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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3350,85,2,2.60,301005800,90510,120.26,3250,3380,3245,4240,2290,3265,3325.66,3.39,0,-4263,3405,3335,3225,3155,3045,3370,3190,88,975,500,2080,5,1,17595777,589,-3.32,0.31,12,0.51,-1008.00,10687.00,8049,20240219,-58.38,2783,20241209,20.37,3380,-0.89,20250219,2925,14.53,20250203,8200,-59.15,20240219,2835,18.17,20241209,1.26,N,078890,500,87 억,,595972,N,N,58,N,00,N
20250219,150648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3340,75,2,2.30,290975125,87508,116.27,3250,3380,3245,4240,2290,3265,3325.13,3.39,0,-3788,3405,3335,3225,3155,3045,3370,3190,88,975,500,2080,5,1,17595777,588,-3.31,0.31,12,0.50,-1008.00,10687.00,8049,20240219,-58.50,2783,20241209,20.01,3380,-1.18,20250219,2925,14.19,20250203,8200,-59.27,20240219,2835,17.81,20241209,1.26,N,078890,500,87 억,,595972,N,N,73,N,00,N
20250219,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,65,2,1.99,280875110,84474,112.24,3250,3380,3245,4240,2290,3265,3324.99,3.39,0,-4137,3405,3335,3225,3155,3045,3370,3190,88,975,500,2080,5,1,17595777,586,-3.30,0.31,12,0.48,-1008.00,10687.00,8049,20240219,-58.63,2783,20241209,19.66,3380,-1.48,20250219,2925,13.85,20250203,8200,-59.39,20240219,2835,17.46,20241209,1.26,N,078890,500,87 억,,595972,N,N,73,N,00,N
20250219,130646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3330,65,2,1.99,270557565,81372,108.12,3250,3380,3245,4240,2290,3265,3324.95,3.39,0,-3220,3405,3335,3225,3155,3045,3370,3190,88,975,500,2080,5,1,17595777,586,-3.30,0.31,12,0.46,-1008.00,10687.00,8049,20240219,-58.63,2783,20241209,19.66,3380,-1.48,20250219,2925,13.85,20250203,8200,-59.39,20240219,2835,17.46,20241209,1.26,N,078890,500,87 억,,595972,N,N,73,N,00,N
20250219,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3345,80,2,2.45,246663420,74176,98.55,3250,3380,3245,4240,2290,3265,3325.38,3.39,0,-3470,3405,3335,3225,3155,3045,3370,3190,88,975,500,2080,5,1,17595777,589,-3.32,0.31,12,0.42,-1008.00,10687.00,8049,20240219,-58.44,2783,20241209,20.19,3380,-1.04,20250219,2925,14.36,20250203,8200,-59.21,20240219,2835,17.99,20241209,1.26,N,078890,500,87 억,,595972,N,N,73,N,00,N
20250219,110647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3320,55,2,1.68,211132655,63569,84.46,3250,3370,3245,4240,2290,3265,3321.31,3.39,0,-968,3405,3335,3225,3155,3045,3370,3190,88,975,500,2080,5,1,17595777,584,-3.29,0.31,12,0.36,-1008.00,10687.00,8049,20240219,-58.75,2783,20241209,19.30,3370,-1.48,20250219,2925,13.50,20250203,8200,-59.51,20240219,2835,17.11,20241209,1.26,N,078890,500,87 억,,595972,N,N,73,N,00,N
20250219,100646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,0,3,0.00,44719280,13635,18.12,3250,3305,3245,4240,2290,3265,3279.74,3.39,0,-6428,3405,3335,3225,3155,3045,3370,3190,88,975,500,2080,5,1,17595777,575,-3.24,0.31,12,0.08,-1008.00,10687.00,8049,20240219,-59.44,2783,20241209,17.32,3305,-1.21,20250219,2925,11.62,20250203,8200,-60.18,20240219,2835,15.17,20241209,1.26,N,078890,500,87 억,,595972,N,N,73,N,00,N
20250219,090648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,15,2,0.46,1478530,455,0.60,3250,3280,3245,4240,2290,3265,3249.52,3.39,0,-52,3405,3335,3225,3155,3045,3370,3190,88,975,500,2080,5,1,17595777,577,-3.25,0.31,12,0.00,-1008.00,10687.00,8049,20240219,-59.25,2783,20241209,17.86,3300,-0.61,20250107,2925,12.14,20250203,8200,-60.00,20240219,2835,15.70,20241209,1.26,N,078890,500,87 억,,595972,N,N,73,N,00,N
20250218,160645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3265,95,2,3.00,243860120,75256,257.62,3170,3295,3115,4120,2220,3170,3240.37,3.33,0,9574,3226,3197,3171,3142,3116,3185,3130,88,950,500,2020,5,1,17595777,575,-3.24,0.31,12,0.43,-1008.00,10687.00,8049,20240219,-59.44,2783,20241209,17.32,3300,-1.06,20250107,2925,11.62,20250203,8200,-60.18,20240219,2835,15.17,20241209,1.26,N,078890,500,87 억,,586398,N,N,73,N,00,N
20250218,150645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,110,2,3.47,224528755,69347,237.39,3170,3295,3115,4120,2220,3170,3237.76,3.33,0,9106,3226,3197,3171,3142,3116,3185,3130,88,950,500,2020,5,1,17595777,577,-3.25,0.31,12,0.39,-1008.00,10687.00,8049,20240219,-59.25,2783,20241209,17.86,3300,-0.61,20250107,2925,12.14,20250203,8200,-60.00,20240219,2835,15.70,20241209,1.26,N,078890,500,87 억,,586398,N,N,6,N,00,N
20250218,140646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,110,2,3.47,184622580,57204,195.82,3170,3290,3115,4120,2220,3170,3227.44,3.33,0,6168,3226,3197,3171,3142,3116,3185,3130,88,950,500,2020,5,1,17595777,577,-3.25,0.31,12,0.33,-1008.00,10687.00,8049,20240219,-59.25,2783,20241209,17.86,3300,-0.61,20250107,2925,12.14,20250203,8200,-60.00,20240219,2835,15.70,20241209,1.26,N,078890,500,87 억,,586398,N,N,6,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 20250219 160647 57 100.00 KOSDAQ 전기·전자 N N N N N 3350 85 2 2.60 301005800 90510 120.26 3250 3380 3245 4240 2290 3265 3325.66 3.39 0 -4263 3405 3335 3225 3155 3045 3370 3190 88 975 500 2080 5 1 17595777 589 -3.32 0.31 12 0.51 -1008.00 10687.00 8049 20240219 -58.38 2783 20241209 20.37 3380 -0.89 20250219 2925 14.53 20250203 8200 -59.15 20240219 2835 18.17 20241209 1.26 N 078890 500 87 억 595972 N N 58 N 00 N
3 20250219 150648 57 100.00 KOSDAQ 전기·전자 N N N N N 3340 75 2 2.30 290975125 87508 116.27 3250 3380 3245 4240 2290 3265 3325.13 3.39 0 -3788 3405 3335 3225 3155 3045 3370 3190 88 975 500 2080 5 1 17595777 588 -3.31 0.31 12 0.50 -1008.00 10687.00 8049 20240219 -58.50 2783 20241209 20.01 3380 -1.18 20250219 2925 14.19 20250203 8200 -59.27 20240219 2835 17.81 20241209 1.26 N 078890 500 87 억 595972 N N 73 N 00 N
4 20250219 140645 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 65 2 1.99 280875110 84474 112.24 3250 3380 3245 4240 2290 3265 3324.99 3.39 0 -4137 3405 3335 3225 3155 3045 3370 3190 88 975 500 2080 5 1 17595777 586 -3.30 0.31 12 0.48 -1008.00 10687.00 8049 20240219 -58.63 2783 20241209 19.66 3380 -1.48 20250219 2925 13.85 20250203 8200 -59.39 20240219 2835 17.46 20241209 1.26 N 078890 500 87 억 595972 N N 73 N 00 N
5 20250219 130646 57 100.00 KOSDAQ 전기·전자 N N N N N 3330 65 2 1.99 270557565 81372 108.12 3250 3380 3245 4240 2290 3265 3324.95 3.39 0 -3220 3405 3335 3225 3155 3045 3370 3190 88 975 500 2080 5 1 17595777 586 -3.30 0.31 12 0.46 -1008.00 10687.00 8049 20240219 -58.63 2783 20241209 19.66 3380 -1.48 20250219 2925 13.85 20250203 8200 -59.39 20240219 2835 17.46 20241209 1.26 N 078890 500 87 억 595972 N N 73 N 00 N
6 20250219 120646 57 100.00 KOSDAQ 전기·전자 N N N N N 3345 80 2 2.45 246663420 74176 98.55 3250 3380 3245 4240 2290 3265 3325.38 3.39 0 -3470 3405 3335 3225 3155 3045 3370 3190 88 975 500 2080 5 1 17595777 589 -3.32 0.31 12 0.42 -1008.00 10687.00 8049 20240219 -58.44 2783 20241209 20.19 3380 -1.04 20250219 2925 14.36 20250203 8200 -59.21 20240219 2835 17.99 20241209 1.26 N 078890 500 87 억 595972 N N 73 N 00 N
7 20250219 110647 57 100.00 KOSDAQ 전기·전자 N N N N N 3320 55 2 1.68 211132655 63569 84.46 3250 3370 3245 4240 2290 3265 3321.31 3.39 0 -968 3405 3335 3225 3155 3045 3370 3190 88 975 500 2080 5 1 17595777 584 -3.29 0.31 12 0.36 -1008.00 10687.00 8049 20240219 -58.75 2783 20241209 19.30 3370 -1.48 20250219 2925 13.50 20250203 8200 -59.51 20240219 2835 17.11 20241209 1.26 N 078890 500 87 억 595972 N N 73 N 00 N
8 20250219 100646 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 0 3 0.00 44719280 13635 18.12 3250 3305 3245 4240 2290 3265 3279.74 3.39 0 -6428 3405 3335 3225 3155 3045 3370 3190 88 975 500 2080 5 1 17595777 575 -3.24 0.31 12 0.08 -1008.00 10687.00 8049 20240219 -59.44 2783 20241209 17.32 3305 -1.21 20250219 2925 11.62 20250203 8200 -60.18 20240219 2835 15.17 20241209 1.26 N 078890 500 87 억 595972 N N 73 N 00 N
9 20250219 090648 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 15 2 0.46 1478530 455 0.60 3250 3280 3245 4240 2290 3265 3249.52 3.39 0 -52 3405 3335 3225 3155 3045 3370 3190 88 975 500 2080 5 1 17595777 577 -3.25 0.31 12 0.00 -1008.00 10687.00 8049 20240219 -59.25 2783 20241209 17.86 3300 -0.61 20250107 2925 12.14 20250203 8200 -60.00 20240219 2835 15.70 20241209 1.26 N 078890 500 87 억 595972 N N 73 N 00 N
10 20250218 160645 57 100.00 KOSDAQ 전기·전자 N N N N N 3265 95 2 3.00 243860120 75256 257.62 3170 3295 3115 4120 2220 3170 3240.37 3.33 0 9574 3226 3197 3171 3142 3116 3185 3130 88 950 500 2020 5 1 17595777 575 -3.24 0.31 12 0.43 -1008.00 10687.00 8049 20240219 -59.44 2783 20241209 17.32 3300 -1.06 20250107 2925 11.62 20250203 8200 -60.18 20240219 2835 15.17 20241209 1.26 N 078890 500 87 억 586398 N N 73 N 00 N
11 20250218 150645 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 110 2 3.47 224528755 69347 237.39 3170 3295 3115 4120 2220 3170 3237.76 3.33 0 9106 3226 3197 3171 3142 3116 3185 3130 88 950 500 2020 5 1 17595777 577 -3.25 0.31 12 0.39 -1008.00 10687.00 8049 20240219 -59.25 2783 20241209 17.86 3300 -0.61 20250107 2925 12.14 20250203 8200 -60.00 20240219 2835 15.70 20241209 1.26 N 078890 500 87 억 586398 N N 6 N 00 N
12 20250218 140646 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 110 2 3.47 184622580 57204 195.82 3170 3290 3115 4120 2220 3170 3227.44 3.33 0 6168 3226 3197 3171 3142 3116 3185 3130 88 950 500 2020 5 1 17595777 577 -3.25 0.31 12 0.33 -1008.00 10687.00 8049 20240219 -59.25 2783 20241209 17.86 3300 -0.61 20250107 2925 12.14 20250203 8200 -60.00 20240219 2835 15.70 20241209 1.26 N 078890 500 87 억 586398 N N 6 N 00 N