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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3295,55,2,1.70,106294975,32520,162.97,3240,3295,3230,4210,2270,3240,3268.60,3.39,0,-6864,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,580,-3.27,0.31,12,0.18,-1008.00,10687.00,7951,20240327,-58.56,2783,20241209,18.40,3400,-3.09,20250226,2925,12.65,20250203,8100,-59.32,20240327,2835,16.23,20241209,1.09,N,078890,500,87 억,,595912,N,N,76,N,00,N
20250306,150623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,40,2,1.23,80544415,24660,123.58,3240,3290,3230,4210,2270,3240,3266.20,3.39,0,-6394,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,577,-3.25,0.31,12,0.14,-1008.00,10687.00,7951,20240327,-58.75,2783,20241209,17.86,3400,-3.53,20250226,2925,12.14,20250203,8100,-59.51,20240327,2835,15.70,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N
20250306,140622,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3290,50,2,1.54,66147735,20267,101.57,3240,3290,3230,4210,2270,3240,3263.81,3.39,0,-5575,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,579,-3.26,0.31,12,0.12,-1008.00,10687.00,7951,20240327,-58.62,2783,20241209,18.22,3400,-3.24,20250226,2925,12.48,20250203,8100,-59.38,20240327,2835,16.05,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N
20250306,130624,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3285,45,2,1.39,51656760,15858,79.47,3240,3290,3230,4210,2270,3240,3257.46,3.39,0,-5428,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,578,-3.26,0.31,12,0.09,-1008.00,10687.00,7951,20240327,-58.68,2783,20241209,18.04,3400,-3.38,20250226,2925,12.31,20250203,8100,-59.44,20240327,2835,15.87,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N
20250306,120623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,15,2,0.46,38100860,11712,58.69,3240,3280,3230,4210,2270,3240,3253.15,3.39,0,-4914,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,573,-3.23,0.30,12,0.07,-1008.00,10687.00,7951,20240327,-59.06,2783,20241209,16.96,3400,-4.26,20250226,2925,11.28,20250203,8100,-59.81,20240327,2835,14.81,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N
20250306,110621,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,15,2,0.46,31705885,9750,48.86,3240,3280,3230,4210,2270,3240,3251.89,3.39,0,-5136,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,573,-3.23,0.30,12,0.06,-1008.00,10687.00,7951,20240327,-59.06,2783,20241209,16.96,3400,-4.26,20250226,2925,11.28,20250203,8100,-59.81,20240327,2835,14.81,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N
20250306,100623,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3255,15,2,0.46,22444475,6897,34.56,3240,3280,3235,4210,2270,3240,3254.24,3.39,0,-3219,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,573,-3.23,0.30,12,0.04,-1008.00,10687.00,7951,20240327,-59.06,2783,20241209,16.96,3400,-4.26,20250226,2925,11.28,20250203,8100,-59.81,20240327,2835,14.81,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N
20250306,090626,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3280,40,2,1.23,3826000,1175,5.89,3240,3280,3240,4210,2270,3240,3256.17,3.39,0,-500,3313,3276,3228,3191,3143,3295,3210,88,970,500,2070,5,1,17595777,577,-3.25,0.31,12,0.01,-1008.00,10687.00,7951,20240327,-58.75,2783,20241209,17.86,3400,-3.53,20250226,2925,12.14,20250203,8100,-59.51,20240327,2835,15.70,20241209,1.09,N,078890,500,87 억,,595912,N,N,19,N,00,N
20250305,160617,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,65,2,2.05,63715856,19743,73.59,3180,3265,3180,4125,2225,3175,3227.26,3.38,0,1356,3321,3247,3161,3087,3001,3285,3125,88,950,500,2030,5,1,17595777,570,-3.21,0.30,12,0.11,-1008.00,10687.00,7951,20240327,-59.25,2783,20241209,16.42,3400,-4.71,20250226,2925,10.77,20250203,8100,-60.00,20240327,2835,14.29,20241209,1.11,N,078890,500,87 억,,594556,N,N,19,N,00,N
20250305,150619,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3225,50,2,1.57,55629781,17243,64.27,3180,3265,3180,4125,2225,3175,3226.22,3.38,0,763,3321,3247,3161,3087,3001,3285,3125,88,950,500,2030,5,1,17595777,567,-3.20,0.30,12,0.10,-1008.00,10687.00,7951,20240327,-59.44,2783,20241209,15.88,3400,-5.15,20250226,2925,10.26,20250203,8100,-60.19,20240327,2835,13.76,20241209,1.11,N,078890,500,87 억,,594556,N,N,74,N,00,N
20250305,140618,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3240,65,2,2.05,47451731,14711,54.83,3180,3265,3180,4125,2225,3175,3225.60,3.38,0,611,3321,3247,3161,3087,3001,3285,3125,88,950,500,2030,5,1,17595777,570,-3.21,0.30,12,0.08,-1008.00,10687.00,7951,20240327,-59.25,2783,20241209,16.42,3400,-4.71,20250226,2925,10.77,20250203,8100,-60.00,20240327,2835,14.29,20241209,1.11,N,078890,500,87 억,,594556,N,N,74,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 20250306 160624 57 100.00 KOSDAQ 전기·전자 N N N N N 3295 55 2 1.70 106294975 32520 162.97 3240 3295 3230 4210 2270 3240 3268.60 3.39 0 -6864 3313 3276 3228 3191 3143 3295 3210 88 970 500 2070 5 1 17595777 580 -3.27 0.31 12 0.18 -1008.00 10687.00 7951 20240327 -58.56 2783 20241209 18.40 3400 -3.09 20250226 2925 12.65 20250203 8100 -59.32 20240327 2835 16.23 20241209 1.09 N 078890 500 87 억 595912 N N 76 N 00 N
3 20250306 150623 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 40 2 1.23 80544415 24660 123.58 3240 3290 3230 4210 2270 3240 3266.20 3.39 0 -6394 3313 3276 3228 3191 3143 3295 3210 88 970 500 2070 5 1 17595777 577 -3.25 0.31 12 0.14 -1008.00 10687.00 7951 20240327 -58.75 2783 20241209 17.86 3400 -3.53 20250226 2925 12.14 20250203 8100 -59.51 20240327 2835 15.70 20241209 1.09 N 078890 500 87 억 595912 N N 19 N 00 N
4 20250306 140622 57 100.00 KOSDAQ 전기·전자 N N N N N 3290 50 2 1.54 66147735 20267 101.57 3240 3290 3230 4210 2270 3240 3263.81 3.39 0 -5575 3313 3276 3228 3191 3143 3295 3210 88 970 500 2070 5 1 17595777 579 -3.26 0.31 12 0.12 -1008.00 10687.00 7951 20240327 -58.62 2783 20241209 18.22 3400 -3.24 20250226 2925 12.48 20250203 8100 -59.38 20240327 2835 16.05 20241209 1.09 N 078890 500 87 억 595912 N N 19 N 00 N
5 20250306 130624 57 100.00 KOSDAQ 전기·전자 N N N N N 3285 45 2 1.39 51656760 15858 79.47 3240 3290 3230 4210 2270 3240 3257.46 3.39 0 -5428 3313 3276 3228 3191 3143 3295 3210 88 970 500 2070 5 1 17595777 578 -3.26 0.31 12 0.09 -1008.00 10687.00 7951 20240327 -58.68 2783 20241209 18.04 3400 -3.38 20250226 2925 12.31 20250203 8100 -59.44 20240327 2835 15.87 20241209 1.09 N 078890 500 87 억 595912 N N 19 N 00 N
6 20250306 120623 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 15 2 0.46 38100860 11712 58.69 3240 3280 3230 4210 2270 3240 3253.15 3.39 0 -4914 3313 3276 3228 3191 3143 3295 3210 88 970 500 2070 5 1 17595777 573 -3.23 0.30 12 0.07 -1008.00 10687.00 7951 20240327 -59.06 2783 20241209 16.96 3400 -4.26 20250226 2925 11.28 20250203 8100 -59.81 20240327 2835 14.81 20241209 1.09 N 078890 500 87 억 595912 N N 19 N 00 N
7 20250306 110621 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 15 2 0.46 31705885 9750 48.86 3240 3280 3230 4210 2270 3240 3251.89 3.39 0 -5136 3313 3276 3228 3191 3143 3295 3210 88 970 500 2070 5 1 17595777 573 -3.23 0.30 12 0.06 -1008.00 10687.00 7951 20240327 -59.06 2783 20241209 16.96 3400 -4.26 20250226 2925 11.28 20250203 8100 -59.81 20240327 2835 14.81 20241209 1.09 N 078890 500 87 억 595912 N N 19 N 00 N
8 20250306 100623 57 100.00 KOSDAQ 전기·전자 N N N N N 3255 15 2 0.46 22444475 6897 34.56 3240 3280 3235 4210 2270 3240 3254.24 3.39 0 -3219 3313 3276 3228 3191 3143 3295 3210 88 970 500 2070 5 1 17595777 573 -3.23 0.30 12 0.04 -1008.00 10687.00 7951 20240327 -59.06 2783 20241209 16.96 3400 -4.26 20250226 2925 11.28 20250203 8100 -59.81 20240327 2835 14.81 20241209 1.09 N 078890 500 87 억 595912 N N 19 N 00 N
9 20250306 090626 57 100.00 KOSDAQ 전기·전자 N N N N N 3280 40 2 1.23 3826000 1175 5.89 3240 3280 3240 4210 2270 3240 3256.17 3.39 0 -500 3313 3276 3228 3191 3143 3295 3210 88 970 500 2070 5 1 17595777 577 -3.25 0.31 12 0.01 -1008.00 10687.00 7951 20240327 -58.75 2783 20241209 17.86 3400 -3.53 20250226 2925 12.14 20250203 8100 -59.51 20240327 2835 15.70 20241209 1.09 N 078890 500 87 억 595912 N N 19 N 00 N
10 20250305 160617 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 65 2 2.05 63715856 19743 73.59 3180 3265 3180 4125 2225 3175 3227.26 3.38 0 1356 3321 3247 3161 3087 3001 3285 3125 88 950 500 2030 5 1 17595777 570 -3.21 0.30 12 0.11 -1008.00 10687.00 7951 20240327 -59.25 2783 20241209 16.42 3400 -4.71 20250226 2925 10.77 20250203 8100 -60.00 20240327 2835 14.29 20241209 1.11 N 078890 500 87 억 594556 N N 19 N 00 N
11 20250305 150619 57 100.00 KOSDAQ 전기·전자 N N N N N 3225 50 2 1.57 55629781 17243 64.27 3180 3265 3180 4125 2225 3175 3226.22 3.38 0 763 3321 3247 3161 3087 3001 3285 3125 88 950 500 2030 5 1 17595777 567 -3.20 0.30 12 0.10 -1008.00 10687.00 7951 20240327 -59.44 2783 20241209 15.88 3400 -5.15 20250226 2925 10.26 20250203 8100 -60.19 20240327 2835 13.76 20241209 1.11 N 078890 500 87 억 594556 N N 74 N 00 N
12 20250305 140618 57 100.00 KOSDAQ 전기·전자 N N N N N 3240 65 2 2.05 47451731 14711 54.83 3180 3265 3180 4125 2225 3175 3225.60 3.38 0 611 3321 3247 3161 3087 3001 3285 3125 88 950 500 2030 5 1 17595777 570 -3.21 0.30 12 0.08 -1008.00 10687.00 7951 20240327 -59.25 2783 20241209 16.42 3400 -4.71 20250226 2925 10.77 20250203 8100 -60.00 20240327 2835 14.29 20241209 1.11 N 078890 500 87 억 594556 N N 74 N 00 N