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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7400,-110,5,-1.46,30312960,4132,45.61,7500,7500,7280,9760,5260,7510,7336.15,0.00,0,-1585,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,604,-139.62,0.59,12,0.05,-53.00,12596.00,14000,20240509,-47.14,5230,20241210,41.49,7770,-4.76,20250217,6120,20.92,20250113,14000,-47.14,20240509,5230,41.49,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250224,150721,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7390,-120,5,-1.60,28507670,3888,42.92,7500,7500,7280,9760,5260,7510,7332.22,0.00,0,-1522,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,604,-139.43,0.59,12,0.05,-53.00,12596.00,14000,20240509,-47.21,5230,20241210,41.30,7770,-4.89,20250217,6120,20.75,20250113,14000,-47.21,20240509,5230,41.30,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250224,140719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-130,5,-1.73,22485120,3070,33.89,7500,7500,7280,9760,5260,7510,7324.14,0.00,0,-1387,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,603,-139.25,0.59,12,0.04,-53.00,12596.00,14000,20240509,-47.29,5230,20241210,41.11,7770,-5.02,20250217,6120,20.59,20250113,14000,-47.29,20240509,5230,41.11,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250224,130722,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-150,5,-2.00,20022620,2736,30.20,7500,7500,7280,9760,5260,7510,7318.21,0.00,0,-1089,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,601,-138.87,0.58,12,0.03,-53.00,12596.00,14000,20240509,-47.43,5230,20241210,40.73,7770,-5.28,20250217,6120,20.26,20250113,14000,-47.43,20240509,5230,40.73,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250224,120718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7360,-150,5,-2.00,16869640,2307,25.47,7500,7500,7280,9760,5260,7510,7312.37,0.00,0,-991,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,601,-138.87,0.58,12,0.03,-53.00,12596.00,14000,20240509,-47.43,5230,20241210,40.73,7770,-5.28,20250217,6120,20.26,20250113,14000,-47.43,20240509,5230,40.73,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250224,110716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-210,5,-2.80,16341220,2235,24.67,7500,7500,7280,9760,5260,7510,7311.51,0.00,0,-978,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,596,-137.74,0.58,12,0.03,-53.00,12596.00,14000,20240509,-47.86,5230,20241210,39.58,7770,-6.05,20250217,6120,19.28,20250113,14000,-47.86,20240509,5230,39.58,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250224,100717,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-210,5,-2.80,13009230,1780,19.65,7500,7500,7280,9760,5260,7510,7308.56,0.00,0,-737,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,596,-137.74,0.58,12,0.02,-53.00,12596.00,14000,20240509,-47.86,5230,20241210,39.58,7770,-6.05,20250217,6120,19.28,20250113,14000,-47.86,20240509,5230,39.58,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250224,090723,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7280,-230,5,-3.06,1444930,196,2.16,7500,7500,7280,9760,5260,7510,7372.09,0.00,0,31,7690,7600,7420,7330,7150,7645,7375,41,2250,500,4800,10,1,8166558,595,-137.36,0.58,12,0.00,-53.00,12596.00,14000,20240509,-48.00,5230,20241210,39.20,7770,-6.31,20250217,6120,18.95,20250113,14000,-48.00,20240509,5230,39.20,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250221,160716,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,60,2,0.81,66354790,9059,40.98,7440,7510,7240,9680,5220,7450,7324.74,0.00,0,-926,7623,7536,7433,7346,7243,7485,7295,41,2230,500,4760,10,1,8166558,613,-141.70,0.60,12,0.11,-53.00,12596.00,14000,20240509,-46.36,5230,20241210,43.59,7770,-3.35,20250217,6120,22.71,20250113,14000,-46.36,20240509,5230,43.59,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250221,150719,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7380,-70,5,-0.94,57290270,7839,35.46,7440,7450,7240,9680,5220,7450,7308.36,0.00,0,-664,7623,7536,7433,7346,7243,7485,7295,41,2230,500,4760,10,1,8166558,603,-139.25,0.59,12,0.10,-53.00,12596.00,14000,20240509,-47.29,5230,20241210,41.11,7770,-5.02,20250217,6120,20.59,20250113,14000,-47.29,20240509,5230,41.11,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250221,140718,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7300,-150,5,-2.01,49524140,6778,30.66,7440,7450,7240,9680,5220,7450,7306.60,0.00,0,-403,7623,7536,7433,7346,7243,7485,7295,41,2230,500,4760,10,1,8166558,596,-137.74,0.58,12,0.08,-53.00,12596.00,14000,20240509,-47.86,5230,20241210,39.58,7770,-6.05,20250217,6120,19.28,20250113,14000,-47.86,20240509,5230,39.58,20241210,1.28,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 20250224 160722 57 100.00 KOSDAQ 전기·전자 N N N N N 7400 -110 5 -1.46 30312960 4132 45.61 7500 7500 7280 9760 5260 7510 7336.15 0.00 0 -1585 7690 7600 7420 7330 7150 7645 7375 41 2250 500 4800 10 1 8166558 604 -139.62 0.59 12 0.05 -53.00 12596.00 14000 20240509 -47.14 5230 20241210 41.49 7770 -4.76 20250217 6120 20.92 20250113 14000 -47.14 20240509 5230 41.49 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
3 20250224 150721 57 100.00 KOSDAQ 전기·전자 N N N N N 7390 -120 5 -1.60 28507670 3888 42.92 7500 7500 7280 9760 5260 7510 7332.22 0.00 0 -1522 7690 7600 7420 7330 7150 7645 7375 41 2250 500 4800 10 1 8166558 604 -139.43 0.59 12 0.05 -53.00 12596.00 14000 20240509 -47.21 5230 20241210 41.30 7770 -4.89 20250217 6120 20.75 20250113 14000 -47.21 20240509 5230 41.30 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
4 20250224 140719 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 -130 5 -1.73 22485120 3070 33.89 7500 7500 7280 9760 5260 7510 7324.14 0.00 0 -1387 7690 7600 7420 7330 7150 7645 7375 41 2250 500 4800 10 1 8166558 603 -139.25 0.59 12 0.04 -53.00 12596.00 14000 20240509 -47.29 5230 20241210 41.11 7770 -5.02 20250217 6120 20.59 20250113 14000 -47.29 20240509 5230 41.11 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
5 20250224 130722 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -150 5 -2.00 20022620 2736 30.20 7500 7500 7280 9760 5260 7510 7318.21 0.00 0 -1089 7690 7600 7420 7330 7150 7645 7375 41 2250 500 4800 10 1 8166558 601 -138.87 0.58 12 0.03 -53.00 12596.00 14000 20240509 -47.43 5230 20241210 40.73 7770 -5.28 20250217 6120 20.26 20250113 14000 -47.43 20240509 5230 40.73 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
6 20250224 120718 57 100.00 KOSDAQ 전기·전자 N N N N N 7360 -150 5 -2.00 16869640 2307 25.47 7500 7500 7280 9760 5260 7510 7312.37 0.00 0 -991 7690 7600 7420 7330 7150 7645 7375 41 2250 500 4800 10 1 8166558 601 -138.87 0.58 12 0.03 -53.00 12596.00 14000 20240509 -47.43 5230 20241210 40.73 7770 -5.28 20250217 6120 20.26 20250113 14000 -47.43 20240509 5230 40.73 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
7 20250224 110716 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 -210 5 -2.80 16341220 2235 24.67 7500 7500 7280 9760 5260 7510 7311.51 0.00 0 -978 7690 7600 7420 7330 7150 7645 7375 41 2250 500 4800 10 1 8166558 596 -137.74 0.58 12 0.03 -53.00 12596.00 14000 20240509 -47.86 5230 20241210 39.58 7770 -6.05 20250217 6120 19.28 20250113 14000 -47.86 20240509 5230 39.58 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
8 20250224 100717 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 -210 5 -2.80 13009230 1780 19.65 7500 7500 7280 9760 5260 7510 7308.56 0.00 0 -737 7690 7600 7420 7330 7150 7645 7375 41 2250 500 4800 10 1 8166558 596 -137.74 0.58 12 0.02 -53.00 12596.00 14000 20240509 -47.86 5230 20241210 39.58 7770 -6.05 20250217 6120 19.28 20250113 14000 -47.86 20240509 5230 39.58 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
9 20250224 090723 57 100.00 KOSDAQ 전기·전자 N N N N N 7280 -230 5 -3.06 1444930 196 2.16 7500 7500 7280 9760 5260 7510 7372.09 0.00 0 31 7690 7600 7420 7330 7150 7645 7375 41 2250 500 4800 10 1 8166558 595 -137.36 0.58 12 0.00 -53.00 12596.00 14000 20240509 -48.00 5230 20241210 39.20 7770 -6.31 20250217 6120 18.95 20250113 14000 -48.00 20240509 5230 39.20 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
10 20250221 160716 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 60 2 0.81 66354790 9059 40.98 7440 7510 7240 9680 5220 7450 7324.74 0.00 0 -926 7623 7536 7433 7346 7243 7485 7295 41 2230 500 4760 10 1 8166558 613 -141.70 0.60 12 0.11 -53.00 12596.00 14000 20240509 -46.36 5230 20241210 43.59 7770 -3.35 20250217 6120 22.71 20250113 14000 -46.36 20240509 5230 43.59 20241210 1.28 N 087600 500 40 억 0 N N 0 N 00 N
11 20250221 150719 57 100.00 KOSDAQ 전기·전자 N N N N N 7380 -70 5 -0.94 57290270 7839 35.46 7440 7450 7240 9680 5220 7450 7308.36 0.00 0 -664 7623 7536 7433 7346 7243 7485 7295 41 2230 500 4760 10 1 8166558 603 -139.25 0.59 12 0.10 -53.00 12596.00 14000 20240509 -47.29 5230 20241210 41.11 7770 -5.02 20250217 6120 20.59 20250113 14000 -47.29 20240509 5230 41.11 20241210 1.28 N 087600 500 40 억 0 N N 0 N 00 N
12 20250221 140718 57 100.00 KOSDAQ 전기·전자 N N N N N 7300 -150 5 -2.01 49524140 6778 30.66 7440 7450 7240 9680 5220 7450 7306.60 0.00 0 -403 7623 7536 7433 7346 7243 7485 7295 41 2230 500 4760 10 1 8166558 596 -137.74 0.58 12 0.08 -53.00 12596.00 14000 20240509 -47.86 5230 20241210 39.58 7770 -6.05 20250217 6120 19.28 20250113 14000 -47.86 20240509 5230 39.58 20241210 1.28 N 087600 500 40 억 0 N N 0 N 00 N