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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-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
20250317,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6850,-110,5,-1.58,153916170,22292,258.49,6960,7010,6830,9040,4880,6960,6904.55,0.00,0,1890,7186,7072,6846,6732,6506,7130,6790,41,2080,500,4450,10,1,8166558,559,16.12,0.53,12,0.27,425.00,12965.00,14000,20240509,-51.07,5230,20241210,30.98,7770,-11.84,20250217,6120,11.93,20250113,14000,-51.07,20240509,5230,30.98,20241210,1.24,N,087600,500,40 억,,0,N,N,0,N,00,N
20250317,150708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-70,5,-1.01,134862940,19513,226.26,6960,7010,6830,9040,4880,6960,6911.44,0.00,0,2022,7186,7072,6846,6732,6506,7130,6790,41,2080,500,4450,10,1,8166558,563,16.21,0.53,12,0.24,425.00,12965.00,14000,20240509,-50.79,5230,20241210,31.74,7770,-11.33,20250217,6120,12.58,20250113,14000,-50.79,20240509,5230,31.74,20241210,1.24,N,087600,500,40 억,,0,N,N,0,N,00,N
20250317,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,0,3,0.00,106132250,15333,177.79,6960,7010,6860,9040,4880,6960,6921.82,0.00,0,1342,7186,7072,6846,6732,6506,7130,6790,41,2080,500,4450,10,1,8166558,568,16.38,0.54,12,0.19,425.00,12965.00,14000,20240509,-50.29,5230,20241210,33.08,7770,-10.42,20250217,6120,13.73,20250113,14000,-50.29,20240509,5230,33.08,20241210,1.24,N,087600,500,40 억,,0,N,N,0,N,00,N
20250317,130709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6880,-80,5,-1.15,92243760,13336,154.64,6960,7010,6860,9040,4880,6960,6916.90,0.00,0,1035,7186,7072,6846,6732,6506,7130,6790,41,2080,500,4450,10,1,8166558,562,16.19,0.53,12,0.16,425.00,12965.00,14000,20240509,-50.86,5230,20241210,31.55,7770,-11.45,20250217,6120,12.42,20250113,14000,-50.86,20240509,5230,31.55,20241210,1.24,N,087600,500,40 억,,0,N,N,0,N,00,N
20250317,120708,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6870,-90,5,-1.29,67972910,9828,113.96,6960,7010,6860,9040,4880,6960,6916.25,0.00,0,1080,7186,7072,6846,6732,6506,7130,6790,41,2080,500,4450,10,1,8166558,561,16.16,0.53,12,0.12,425.00,12965.00,14000,20240509,-50.93,5230,20241210,31.36,7770,-11.58,20250217,6120,12.25,20250113,14000,-50.93,20240509,5230,31.36,20241210,1.24,N,087600,500,40 억,,0,N,N,0,N,00,N
20250317,110710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6920,-40,5,-0.57,42610780,6146,71.27,6960,7010,6870,9040,4880,6960,6933.09,0.00,0,713,7186,7072,6846,6732,6506,7130,6790,41,2080,500,4450,10,1,8166558,565,16.28,0.53,12,0.08,425.00,12965.00,14000,20240509,-50.57,5230,20241210,32.31,7770,-10.94,20250217,6120,13.07,20250113,14000,-50.57,20240509,5230,32.31,20241210,1.24,N,087600,500,40 억,,0,N,N,0,N,00,N
20250317,100709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-60,5,-0.86,28290800,4078,47.29,6960,7010,6870,9040,4880,6960,6937.42,0.00,0,636,7186,7072,6846,6732,6506,7130,6790,41,2080,500,4450,10,1,8166558,563,16.24,0.53,12,0.05,425.00,12965.00,14000,20240509,-50.71,5230,20241210,31.93,7770,-11.20,20250217,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,1.24,N,087600,500,40 억,,0,N,N,0,N,00,N
20250317,090710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6990,30,2,0.43,7412920,1062,12.31,6960,6990,6960,9040,4880,6960,6980.15,0.00,0,-40,7186,7072,6846,6732,6506,7130,6790,41,2080,500,4450,10,1,8166558,571,16.45,0.54,12,0.01,425.00,12965.00,14000,20240509,-50.07,5230,20241210,33.65,7770,-10.04,20250217,6120,14.22,20250113,14000,-50.07,20240509,5230,33.65,20241210,1.24,N,087600,500,40 억,,0,N,N,0,N,00,N
20250314,160707,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,70,2,1.02,53943190,7855,57.89,6800,6960,6620,8950,4830,6890,6867.33,0.00,0,17,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,568,16.38,0.54,12,0.10,425.00,12965.00,14000,20240509,-50.29,5230,20241210,33.08,7770,-10.42,20250217,6120,13.73,20250113,14000,-50.29,20240509,5230,33.08,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250314,150711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,20,2,0.29,47263810,6892,50.79,6800,6930,6620,8950,4830,6890,6857.78,0.00,0,25,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,564,16.26,0.53,12,0.08,425.00,12965.00,14000,20240509,-50.64,5230,20241210,32.12,7770,-11.07,20250217,6120,12.91,20250113,14000,-50.64,20240509,5230,32.12,20241210,1.26,N,087600,500,40 억,,0,N,N,0,N,00,N
20250314,140706,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,10,2,0.15,29048280,4249,31.31,6800,6930,6620,8950,4830,6890,6836.50,0.00,0,22,7110,7000,6900,6790,6690,6950,6740,41,2060,500,4400,10,1,8166558,563,16.24,0.53,12,0.05,425.00,12965.00,14000,20240509,-50.71,5230,20241210,31.93,7770,-11.20,20250217,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,1.26,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 20250317 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 6850 -110 5 -1.58 153916170 22292 258.49 6960 7010 6830 9040 4880 6960 6904.55 0.00 0 1890 7186 7072 6846 6732 6506 7130 6790 41 2080 500 4450 10 1 8166558 559 16.12 0.53 12 0.27 425.00 12965.00 14000 20240509 -51.07 5230 20241210 30.98 7770 -11.84 20250217 6120 11.93 20250113 14000 -51.07 20240509 5230 30.98 20241210 1.24 N 087600 500 40 억 0 N N 0 N 00 N
3 20250317 150708 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 -70 5 -1.01 134862940 19513 226.26 6960 7010 6830 9040 4880 6960 6911.44 0.00 0 2022 7186 7072 6846 6732 6506 7130 6790 41 2080 500 4450 10 1 8166558 563 16.21 0.53 12 0.24 425.00 12965.00 14000 20240509 -50.79 5230 20241210 31.74 7770 -11.33 20250217 6120 12.58 20250113 14000 -50.79 20240509 5230 31.74 20241210 1.24 N 087600 500 40 억 0 N N 0 N 00 N
4 20250317 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 0 3 0.00 106132250 15333 177.79 6960 7010 6860 9040 4880 6960 6921.82 0.00 0 1342 7186 7072 6846 6732 6506 7130 6790 41 2080 500 4450 10 1 8166558 568 16.38 0.54 12 0.19 425.00 12965.00 14000 20240509 -50.29 5230 20241210 33.08 7770 -10.42 20250217 6120 13.73 20250113 14000 -50.29 20240509 5230 33.08 20241210 1.24 N 087600 500 40 억 0 N N 0 N 00 N
5 20250317 130709 57 100.00 KOSDAQ 전기·전자 N N N N N 6880 -80 5 -1.15 92243760 13336 154.64 6960 7010 6860 9040 4880 6960 6916.90 0.00 0 1035 7186 7072 6846 6732 6506 7130 6790 41 2080 500 4450 10 1 8166558 562 16.19 0.53 12 0.16 425.00 12965.00 14000 20240509 -50.86 5230 20241210 31.55 7770 -11.45 20250217 6120 12.42 20250113 14000 -50.86 20240509 5230 31.55 20241210 1.24 N 087600 500 40 억 0 N N 0 N 00 N
6 20250317 120708 57 100.00 KOSDAQ 전기·전자 N N N N N 6870 -90 5 -1.29 67972910 9828 113.96 6960 7010 6860 9040 4880 6960 6916.25 0.00 0 1080 7186 7072 6846 6732 6506 7130 6790 41 2080 500 4450 10 1 8166558 561 16.16 0.53 12 0.12 425.00 12965.00 14000 20240509 -50.93 5230 20241210 31.36 7770 -11.58 20250217 6120 12.25 20250113 14000 -50.93 20240509 5230 31.36 20241210 1.24 N 087600 500 40 억 0 N N 0 N 00 N
7 20250317 110710 57 100.00 KOSDAQ 전기·전자 N N N N N 6920 -40 5 -0.57 42610780 6146 71.27 6960 7010 6870 9040 4880 6960 6933.09 0.00 0 713 7186 7072 6846 6732 6506 7130 6790 41 2080 500 4450 10 1 8166558 565 16.28 0.53 12 0.08 425.00 12965.00 14000 20240509 -50.57 5230 20241210 32.31 7770 -10.94 20250217 6120 13.07 20250113 14000 -50.57 20240509 5230 32.31 20241210 1.24 N 087600 500 40 억 0 N N 0 N 00 N
8 20250317 100709 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -60 5 -0.86 28290800 4078 47.29 6960 7010 6870 9040 4880 6960 6937.42 0.00 0 636 7186 7072 6846 6732 6506 7130 6790 41 2080 500 4450 10 1 8166558 563 16.24 0.53 12 0.05 425.00 12965.00 14000 20240509 -50.71 5230 20241210 31.93 7770 -11.20 20250217 6120 12.75 20250113 14000 -50.71 20240509 5230 31.93 20241210 1.24 N 087600 500 40 억 0 N N 0 N 00 N
9 20250317 090710 57 100.00 KOSDAQ 전기·전자 N N N N N 6990 30 2 0.43 7412920 1062 12.31 6960 6990 6960 9040 4880 6960 6980.15 0.00 0 -40 7186 7072 6846 6732 6506 7130 6790 41 2080 500 4450 10 1 8166558 571 16.45 0.54 12 0.01 425.00 12965.00 14000 20240509 -50.07 5230 20241210 33.65 7770 -10.04 20250217 6120 14.22 20250113 14000 -50.07 20240509 5230 33.65 20241210 1.24 N 087600 500 40 억 0 N N 0 N 00 N
10 20250314 160707 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 70 2 1.02 53943190 7855 57.89 6800 6960 6620 8950 4830 6890 6867.33 0.00 0 17 7110 7000 6900 6790 6690 6950 6740 41 2060 500 4400 10 1 8166558 568 16.38 0.54 12 0.10 425.00 12965.00 14000 20240509 -50.29 5230 20241210 33.08 7770 -10.42 20250217 6120 13.73 20250113 14000 -50.29 20240509 5230 33.08 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
11 20250314 150711 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 20 2 0.29 47263810 6892 50.79 6800 6930 6620 8950 4830 6890 6857.78 0.00 0 25 7110 7000 6900 6790 6690 6950 6740 41 2060 500 4400 10 1 8166558 564 16.26 0.53 12 0.08 425.00 12965.00 14000 20240509 -50.64 5230 20241210 32.12 7770 -11.07 20250217 6120 12.91 20250113 14000 -50.64 20240509 5230 32.12 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N
12 20250314 140706 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 10 2 0.15 29048280 4249 31.31 6800 6930 6620 8950 4830 6890 6836.50 0.00 0 22 7110 7000 6900 6790 6690 6950 6740 41 2060 500 4400 10 1 8166558 563 16.24 0.53 12 0.05 425.00 12965.00 14000 20240509 -50.71 5230 20241210 31.93 7770 -11.20 20250217 6120 12.75 20250113 14000 -50.71 20240509 5230 31.93 20241210 1.26 N 087600 500 40 억 0 N N 0 N 00 N