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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
087600/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
20250211,160653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6860,-130,5,-1.86,202220260,28909,105.15,7020,7210,6830,9080,4900,6990,6995.26,0.00,0,984,7276,7132,7036,6892,6796,7085,6845,41,2090,500,4470,10,1,8166558,560,-129.43,0.54,12,0.35,-53.00,12596.00,14050,20240129,-51.17,5230,20241210,31.17,7690,-10.79,20250207,6120,12.09,20250113,14000,-51.00,20240509,5230,31.17,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250211,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,10,2,0.14,159925060,22753,82.76,7020,7210,6930,9080,4900,6990,7028.75,0.00,0,555,7276,7132,7036,6892,6796,7085,6845,41,2090,500,4470,10,1,8166558,572,-132.08,0.56,12,0.28,-53.00,12596.00,14050,20240129,-50.18,5230,20241210,33.84,7690,-8.97,20250207,6120,14.38,20250113,14000,-50.00,20240509,5230,33.84,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250211,140654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,10,2,0.14,117016380,16598,60.37,7020,7210,6990,9080,4900,6990,7050.03,0.00,0,233,7276,7132,7036,6892,6796,7085,6845,41,2090,500,4470,10,1,8166558,572,-132.08,0.56,12,0.20,-53.00,12596.00,14050,20240129,-50.18,5230,20241210,33.84,7690,-8.97,20250207,6120,14.38,20250113,14000,-50.00,20240509,5230,33.84,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250211,130652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7090,100,2,1.43,97161800,13776,50.11,7020,7210,6990,9080,4900,6990,7052.98,0.00,0,182,7276,7132,7036,6892,6796,7085,6845,41,2090,500,4470,10,1,8166558,579,-133.77,0.56,12,0.17,-53.00,12596.00,14050,20240129,-49.54,5230,20241210,35.56,7690,-7.80,20250207,6120,15.85,20250113,14000,-49.36,20240509,5230,35.56,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250211,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,30,2,0.43,89418860,12674,46.10,7020,7210,6990,9080,4900,6990,7055.30,0.00,0,168,7276,7132,7036,6892,6796,7085,6845,41,2090,500,4470,10,1,8166558,573,-132.45,0.56,12,0.16,-53.00,12596.00,14050,20240129,-50.04,5230,20241210,34.23,7690,-8.71,20250207,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250211,110653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7030,40,2,0.57,75322040,10665,38.79,7020,7210,6990,9080,4900,6990,7062.54,0.00,0,590,7276,7132,7036,6892,6796,7085,6845,41,2090,500,4470,10,1,8166558,574,-132.64,0.56,12,0.13,-53.00,12596.00,14050,20240129,-49.96,5230,20241210,34.42,7690,-8.58,20250207,6120,14.87,20250113,14000,-49.79,20240509,5230,34.42,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250211,100654,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7080,90,2,1.29,56891260,8057,29.31,7020,7210,6990,9080,4900,6990,7061.10,0.00,0,1269,7276,7132,7036,6892,6796,7085,6845,41,2090,500,4470,10,1,8166558,578,-133.58,0.56,12,0.10,-53.00,12596.00,14050,20240129,-49.61,5230,20241210,35.37,7690,-7.93,20250207,6120,15.69,20250113,14000,-49.43,20240509,5230,35.37,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250211,090655,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,60,2,0.86,27032530,3858,14.03,7020,7050,6990,9080,4900,6990,7006.88,0.00,0,1513,7276,7132,7036,6892,6796,7085,6845,41,2090,500,4470,10,1,8166558,576,-133.02,0.56,12,0.05,-53.00,12596.00,14050,20240129,-49.82,5230,20241210,34.80,7690,-8.32,20250207,6120,15.20,20250113,14000,-49.64,20240509,5230,34.80,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250210,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,-160,5,-2.24,193063450,27392,18.48,7100,7180,6940,9290,5010,7150,7048.17,0.00,0,412,7990,7570,7270,6850,6550,7780,7060,41,2140,500,4570,10,1,8166558,571,-131.89,0.55,12,0.34,-53.00,12596.00,14780,20240126,-52.71,5230,20241210,33.65,7690,-9.10,20250207,6120,14.22,20250113,14000,-50.07,20240509,5230,33.65,20241210,1.27,N,087600,500,40 억,,0,N,N,0,N,00,N
20250210,150649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,-130,5,-1.82,186034660,26385,17.80,7100,7180,6940,9290,5010,7150,7050.77,0.00,0,481,7990,7570,7270,6850,6550,7780,7060,41,2140,500,4570,10,1,8166558,573,-132.45,0.56,12,0.32,-53.00,12596.00,14780,20240126,-52.50,5230,20241210,34.23,7690,-8.71,20250207,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,1.27,N,087600,500,40 억,,0,N,N,0,N,00,N
20250210,140648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7050,-100,5,-1.40,181841810,25789,17.40,7100,7180,6940,9290,5010,7150,7051.14,0.00,0,503,7990,7570,7270,6850,6550,7780,7060,41,2140,500,4570,10,1,8166558,576,-133.02,0.56,12,0.32,-53.00,12596.00,14780,20240126,-52.30,5230,20241210,34.80,7690,-8.32,20250207,6120,15.20,20250113,14000,-49.64,20240509,5230,34.80,20241210,1.27,N,087600,500,40 억,,0,N,N,0,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 20250211 160653 57 100.00 KOSDAQ 전기·전자 N N N N N 6860 -130 5 -1.86 202220260 28909 105.15 7020 7210 6830 9080 4900 6990 6995.26 0.00 0 984 7276 7132 7036 6892 6796 7085 6845 41 2090 500 4470 10 1 8166558 560 -129.43 0.54 12 0.35 -53.00 12596.00 14050 20240129 -51.17 5230 20241210 31.17 7690 -10.79 20250207 6120 12.09 20250113 14000 -51.00 20240509 5230 31.17 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
3 20250211 150653 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 10 2 0.14 159925060 22753 82.76 7020 7210 6930 9080 4900 6990 7028.75 0.00 0 555 7276 7132 7036 6892 6796 7085 6845 41 2090 500 4470 10 1 8166558 572 -132.08 0.56 12 0.28 -53.00 12596.00 14050 20240129 -50.18 5230 20241210 33.84 7690 -8.97 20250207 6120 14.38 20250113 14000 -50.00 20240509 5230 33.84 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
4 20250211 140654 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 10 2 0.14 117016380 16598 60.37 7020 7210 6990 9080 4900 6990 7050.03 0.00 0 233 7276 7132 7036 6892 6796 7085 6845 41 2090 500 4470 10 1 8166558 572 -132.08 0.56 12 0.20 -53.00 12596.00 14050 20240129 -50.18 5230 20241210 33.84 7690 -8.97 20250207 6120 14.38 20250113 14000 -50.00 20240509 5230 33.84 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
5 20250211 130652 57 100.00 KOSDAQ 전기·전자 N N N N N 7090 100 2 1.43 97161800 13776 50.11 7020 7210 6990 9080 4900 6990 7052.98 0.00 0 182 7276 7132 7036 6892 6796 7085 6845 41 2090 500 4470 10 1 8166558 579 -133.77 0.56 12 0.17 -53.00 12596.00 14050 20240129 -49.54 5230 20241210 35.56 7690 -7.80 20250207 6120 15.85 20250113 14000 -49.36 20240509 5230 35.56 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
6 20250211 120652 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 30 2 0.43 89418860 12674 46.10 7020 7210 6990 9080 4900 6990 7055.30 0.00 0 168 7276 7132 7036 6892 6796 7085 6845 41 2090 500 4470 10 1 8166558 573 -132.45 0.56 12 0.16 -53.00 12596.00 14050 20240129 -50.04 5230 20241210 34.23 7690 -8.71 20250207 6120 14.71 20250113 14000 -49.86 20240509 5230 34.23 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
7 20250211 110653 57 100.00 KOSDAQ 전기·전자 N N N N N 7030 40 2 0.57 75322040 10665 38.79 7020 7210 6990 9080 4900 6990 7062.54 0.00 0 590 7276 7132 7036 6892 6796 7085 6845 41 2090 500 4470 10 1 8166558 574 -132.64 0.56 12 0.13 -53.00 12596.00 14050 20240129 -49.96 5230 20241210 34.42 7690 -8.58 20250207 6120 14.87 20250113 14000 -49.79 20240509 5230 34.42 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
8 20250211 100654 57 100.00 KOSDAQ 전기·전자 N N N N N 7080 90 2 1.29 56891260 8057 29.31 7020 7210 6990 9080 4900 6990 7061.10 0.00 0 1269 7276 7132 7036 6892 6796 7085 6845 41 2090 500 4470 10 1 8166558 578 -133.58 0.56 12 0.10 -53.00 12596.00 14050 20240129 -49.61 5230 20241210 35.37 7690 -7.93 20250207 6120 15.69 20250113 14000 -49.43 20240509 5230 35.37 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
9 20250211 090655 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 60 2 0.86 27032530 3858 14.03 7020 7050 6990 9080 4900 6990 7006.88 0.00 0 1513 7276 7132 7036 6892 6796 7085 6845 41 2090 500 4470 10 1 8166558 576 -133.02 0.56 12 0.05 -53.00 12596.00 14050 20240129 -49.82 5230 20241210 34.80 7690 -8.32 20250207 6120 15.20 20250113 14000 -49.64 20240509 5230 34.80 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
10 20250210 160649 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 -160 5 -2.24 193063450 27392 18.48 7100 7180 6940 9290 5010 7150 7048.17 0.00 0 412 7990 7570 7270 6850 6550 7780 7060 41 2140 500 4570 10 1 8166558 571 -131.89 0.55 12 0.34 -53.00 12596.00 14780 20240126 -52.71 5230 20241210 33.65 7690 -9.10 20250207 6120 14.22 20250113 14000 -50.07 20240509 5230 33.65 20241210 1.27 N 087600 500 40 억 0 N N 0 N 00 N
11 20250210 150649 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 -130 5 -1.82 186034660 26385 17.80 7100 7180 6940 9290 5010 7150 7050.77 0.00 0 481 7990 7570 7270 6850 6550 7780 7060 41 2140 500 4570 10 1 8166558 573 -132.45 0.56 12 0.32 -53.00 12596.00 14780 20240126 -52.50 5230 20241210 34.23 7690 -8.71 20250207 6120 14.71 20250113 14000 -49.86 20240509 5230 34.23 20241210 1.27 N 087600 500 40 억 0 N N 0 N 00 N
12 20250210 140648 57 100.00 KOSDAQ 전기·전자 N N N N N 7050 -100 5 -1.40 181841810 25789 17.40 7100 7180 6940 9290 5010 7150 7051.14 0.00 0 503 7990 7570 7270 6850 6550 7780 7060 41 2140 500 4570 10 1 8166558 576 -133.02 0.56 12 0.32 -53.00 12596.00 14780 20240126 -52.30 5230 20241210 34.80 7690 -8.32 20250207 6120 15.20 20250113 14000 -49.64 20240509 5230 34.80 20241210 1.27 N 087600 500 40 억 0 N N 0 N 00 N