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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3050,-20,5,-0.65,48040173,15623,94.30,3070,3145,3050,3990,2150,3070,3074.96,3.38,0,-4684,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,537,-3.03,0.29,12,0.09,-1008.00,10687.00,7951,20240327,-61.64,2783,20241209,9.59,3400,-10.29,20250226,2925,4.27,20250203,8100,-62.35,20240327,2835,7.58,20241209,1.11,N,078890,500,87 억,,595047,N,N,7,N,00,N
20250313,150639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3060,-10,5,-0.33,41099738,13350,80.58,3070,3145,3050,3990,2150,3070,3078.63,3.38,0,-3557,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,538,-3.04,0.29,12,0.08,-1008.00,10687.00,7951,20240327,-61.51,2783,20241209,9.95,3400,-10.00,20250226,2925,4.62,20250203,8100,-62.22,20240327,2835,7.94,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N
20250313,140639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3055,-15,5,-0.49,38876673,12624,76.20,3070,3145,3050,3990,2150,3070,3079.58,3.38,0,-3358,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,538,-3.03,0.29,12,0.07,-1008.00,10687.00,7951,20240327,-61.58,2783,20241209,9.77,3400,-10.15,20250226,2925,4.44,20250203,8100,-62.28,20240327,2835,7.76,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N
20250313,130639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3085,15,2,0.49,24769365,8005,48.32,3070,3145,3070,3990,2150,3070,3094.24,3.38,0,-2119,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,543,-3.06,0.29,12,0.05,-1008.00,10687.00,7951,20240327,-61.20,2783,20241209,10.85,3400,-9.26,20250226,2925,5.47,20250203,8100,-61.91,20240327,2835,8.82,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N
20250313,120639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3100,30,2,0.98,19434695,6269,37.84,3070,3145,3070,3990,2150,3070,3100.13,3.38,0,-1432,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,545,-3.08,0.29,12,0.04,-1008.00,10687.00,7951,20240327,-61.01,2783,20241209,11.39,3400,-8.82,20250226,2925,5.98,20250203,8100,-61.73,20240327,2835,9.35,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N
20250313,110638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,45,2,1.47,11518860,3709,22.39,3070,3145,3070,3990,2150,3070,3105.65,3.38,0,232,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,548,-3.09,0.29,12,0.02,-1008.00,10687.00,7951,20240327,-60.82,2783,20241209,11.93,3400,-8.38,20250226,2925,6.50,20250203,8100,-61.54,20240327,2835,9.88,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N
20250313,100638,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3115,45,2,1.47,9214320,2968,17.92,3070,3145,3070,3990,2150,3070,3104.56,3.38,0,271,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,548,-3.09,0.29,12,0.02,-1008.00,10687.00,7951,20240327,-60.82,2783,20241209,11.93,3400,-8.38,20250226,2925,6.50,20250203,8100,-61.54,20240327,2835,9.88,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N
20250313,090640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3145,75,2,2.44,4627055,1492,9.01,3070,3145,3070,3990,2150,3070,3101.24,3.38,0,61,3176,3122,3091,3037,3006,3107,3022,88,920,500,1960,5,1,17595777,553,-3.12,0.29,12,0.01,-1008.00,10687.00,7951,20240327,-60.45,2783,20241209,13.01,3400,-7.50,20250226,2925,7.52,20250203,8100,-61.17,20240327,2835,10.93,20241209,1.11,N,078890,500,87 억,,595047,N,N,53,N,00,N
20250312,160635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3070,0,3,0.00,50518030,16367,27.59,3110,3145,3060,3990,2150,3070,3086.68,3.37,0,1523,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,540,-3.05,0.29,12,0.09,-1008.00,10687.00,7951,20240327,-61.39,2783,20241209,10.31,3400,-9.71,20250226,2925,4.96,20250203,8100,-62.10,20240327,2835,8.29,20241209,1.11,N,078890,500,87 억,,593524,N,N,53,N,00,N
20250312,150637,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3080,10,2,0.33,48893335,15839,26.70,3110,3145,3060,3990,2150,3070,3086.90,3.37,0,1662,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,542,-3.06,0.29,12,0.09,-1008.00,10687.00,7951,20240327,-61.26,2783,20241209,10.67,3400,-9.41,20250226,2925,5.30,20250203,8100,-61.98,20240327,2835,8.64,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,N,00,N
20250312,140635,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,3090,20,2,0.65,44769845,14501,24.45,3110,3145,3060,3990,2150,3070,3087.36,3.37,0,1836,3263,3166,3108,3011,2953,3137,2982,88,920,500,1960,5,1,17595777,544,-3.07,0.29,12,0.08,-1008.00,10687.00,7951,20240327,-61.14,2783,20241209,11.03,3400,-9.12,20250226,2925,5.64,20250203,8100,-61.85,20240327,2835,8.99,20241209,1.11,N,078890,500,87 억,,593524,N,N,83,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 20250313 160638 57 100.00 KOSDAQ 전기·전자 N N N N N 3050 -20 5 -0.65 48040173 15623 94.30 3070 3145 3050 3990 2150 3070 3074.96 3.38 0 -4684 3176 3122 3091 3037 3006 3107 3022 88 920 500 1960 5 1 17595777 537 -3.03 0.29 12 0.09 -1008.00 10687.00 7951 20240327 -61.64 2783 20241209 9.59 3400 -10.29 20250226 2925 4.27 20250203 8100 -62.35 20240327 2835 7.58 20241209 1.11 N 078890 500 87 억 595047 N N 7 N 00 N
3 20250313 150639 57 100.00 KOSDAQ 전기·전자 N N N N N 3060 -10 5 -0.33 41099738 13350 80.58 3070 3145 3050 3990 2150 3070 3078.63 3.38 0 -3557 3176 3122 3091 3037 3006 3107 3022 88 920 500 1960 5 1 17595777 538 -3.04 0.29 12 0.08 -1008.00 10687.00 7951 20240327 -61.51 2783 20241209 9.95 3400 -10.00 20250226 2925 4.62 20250203 8100 -62.22 20240327 2835 7.94 20241209 1.11 N 078890 500 87 억 595047 N N 53 N 00 N
4 20250313 140639 57 100.00 KOSDAQ 전기·전자 N N N N N 3055 -15 5 -0.49 38876673 12624 76.20 3070 3145 3050 3990 2150 3070 3079.58 3.38 0 -3358 3176 3122 3091 3037 3006 3107 3022 88 920 500 1960 5 1 17595777 538 -3.03 0.29 12 0.07 -1008.00 10687.00 7951 20240327 -61.58 2783 20241209 9.77 3400 -10.15 20250226 2925 4.44 20250203 8100 -62.28 20240327 2835 7.76 20241209 1.11 N 078890 500 87 억 595047 N N 53 N 00 N
5 20250313 130639 57 100.00 KOSDAQ 전기·전자 N N N N N 3085 15 2 0.49 24769365 8005 48.32 3070 3145 3070 3990 2150 3070 3094.24 3.38 0 -2119 3176 3122 3091 3037 3006 3107 3022 88 920 500 1960 5 1 17595777 543 -3.06 0.29 12 0.05 -1008.00 10687.00 7951 20240327 -61.20 2783 20241209 10.85 3400 -9.26 20250226 2925 5.47 20250203 8100 -61.91 20240327 2835 8.82 20241209 1.11 N 078890 500 87 억 595047 N N 53 N 00 N
6 20250313 120639 57 100.00 KOSDAQ 전기·전자 N N N N N 3100 30 2 0.98 19434695 6269 37.84 3070 3145 3070 3990 2150 3070 3100.13 3.38 0 -1432 3176 3122 3091 3037 3006 3107 3022 88 920 500 1960 5 1 17595777 545 -3.08 0.29 12 0.04 -1008.00 10687.00 7951 20240327 -61.01 2783 20241209 11.39 3400 -8.82 20250226 2925 5.98 20250203 8100 -61.73 20240327 2835 9.35 20241209 1.11 N 078890 500 87 억 595047 N N 53 N 00 N
7 20250313 110638 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 45 2 1.47 11518860 3709 22.39 3070 3145 3070 3990 2150 3070 3105.65 3.38 0 232 3176 3122 3091 3037 3006 3107 3022 88 920 500 1960 5 1 17595777 548 -3.09 0.29 12 0.02 -1008.00 10687.00 7951 20240327 -60.82 2783 20241209 11.93 3400 -8.38 20250226 2925 6.50 20250203 8100 -61.54 20240327 2835 9.88 20241209 1.11 N 078890 500 87 억 595047 N N 53 N 00 N
8 20250313 100638 57 100.00 KOSDAQ 전기·전자 N N N N N 3115 45 2 1.47 9214320 2968 17.92 3070 3145 3070 3990 2150 3070 3104.56 3.38 0 271 3176 3122 3091 3037 3006 3107 3022 88 920 500 1960 5 1 17595777 548 -3.09 0.29 12 0.02 -1008.00 10687.00 7951 20240327 -60.82 2783 20241209 11.93 3400 -8.38 20250226 2925 6.50 20250203 8100 -61.54 20240327 2835 9.88 20241209 1.11 N 078890 500 87 억 595047 N N 53 N 00 N
9 20250313 090640 57 100.00 KOSDAQ 전기·전자 N N N N N 3145 75 2 2.44 4627055 1492 9.01 3070 3145 3070 3990 2150 3070 3101.24 3.38 0 61 3176 3122 3091 3037 3006 3107 3022 88 920 500 1960 5 1 17595777 553 -3.12 0.29 12 0.01 -1008.00 10687.00 7951 20240327 -60.45 2783 20241209 13.01 3400 -7.50 20250226 2925 7.52 20250203 8100 -61.17 20240327 2835 10.93 20241209 1.11 N 078890 500 87 억 595047 N N 53 N 00 N
10 20250312 160635 57 100.00 KOSDAQ 전기·전자 N N N N N 3070 0 3 0.00 50518030 16367 27.59 3110 3145 3060 3990 2150 3070 3086.68 3.37 0 1523 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 540 -3.05 0.29 12 0.09 -1008.00 10687.00 7951 20240327 -61.39 2783 20241209 10.31 3400 -9.71 20250226 2925 4.96 20250203 8100 -62.10 20240327 2835 8.29 20241209 1.11 N 078890 500 87 억 593524 N N 53 N 00 N
11 20250312 150637 57 100.00 KOSDAQ 전기·전자 N N N N N 3080 10 2 0.33 48893335 15839 26.70 3110 3145 3060 3990 2150 3070 3086.90 3.37 0 1662 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 542 -3.06 0.29 12 0.09 -1008.00 10687.00 7951 20240327 -61.26 2783 20241209 10.67 3400 -9.41 20250226 2925 5.30 20250203 8100 -61.98 20240327 2835 8.64 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N
12 20250312 140635 57 100.00 KOSDAQ 전기·전자 N N N N N 3090 20 2 0.65 44769845 14501 24.45 3110 3145 3060 3990 2150 3070 3087.36 3.37 0 1836 3263 3166 3108 3011 2953 3137 2982 88 920 500 1960 5 1 17595777 544 -3.07 0.29 12 0.08 -1008.00 10687.00 7951 20240327 -61.14 2783 20241209 11.03 3400 -9.12 20250226 2925 5.64 20250203 8100 -61.85 20240327 2835 8.99 20241209 1.11 N 078890 500 87 억 593524 N N 83 N 00 N