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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,0,3,0.00,185947380,24789,38.92,7470,7660,7350,9800,5280,7540,7501.05,0.00,0,-2449,7973,7756,7413,7196,6853,7865,7305,41,2260,500,4820,10,1,8166558,616,-142.26,0.60,12,0.30,-53.00,12596.00,14000,20240509,-46.14,5230,20241210,44.17,7770,-2.96,20250217,6120,23.20,20250113,14000,-46.14,20240509,5230,44.17,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250219,150713,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,20,2,0.27,182051790,24272,38.11,7470,7660,7350,9800,5280,7540,7500.49,0.00,0,-2515,7973,7756,7413,7196,6853,7865,7305,41,2260,500,4820,10,1,8166558,617,-142.64,0.60,12,0.30,-53.00,12596.00,14000,20240509,-46.00,5230,20241210,44.55,7770,-2.70,20250217,6120,23.53,20250113,14000,-46.00,20240509,5230,44.55,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250219,140710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7480,-60,5,-0.80,165352870,22054,34.63,7470,7660,7350,9800,5280,7540,7497.64,0.00,0,-2211,7973,7756,7413,7196,6853,7865,7305,41,2260,500,4820,10,1,8166558,611,-141.13,0.59,12,0.27,-53.00,12596.00,14000,20240509,-46.57,5230,20241210,43.02,7770,-3.73,20250217,6120,22.22,20250113,14000,-46.57,20240509,5230,43.02,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250219,130711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,-100,5,-1.33,139833030,18656,29.29,7470,7660,7350,9800,5280,7540,7495.34,0.00,0,-1309,7973,7756,7413,7196,6853,7865,7305,41,2260,500,4820,10,1,8166558,608,-140.38,0.59,12,0.23,-53.00,12596.00,14000,20240509,-46.86,5230,20241210,42.26,7770,-4.25,20250217,6120,21.57,20250113,14000,-46.86,20240509,5230,42.26,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250219,120710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,-90,5,-1.19,107761610,14330,22.50,7470,7660,7450,9800,5280,7540,7520.00,0.00,0,-1491,7973,7756,7413,7196,6853,7865,7305,41,2260,500,4820,10,1,8166558,608,-140.57,0.59,12,0.18,-53.00,12596.00,14000,20240509,-46.79,5230,20241210,42.45,7770,-4.12,20250217,6120,21.73,20250113,14000,-46.79,20240509,5230,42.45,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250219,110711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7510,-30,5,-0.40,68551600,9079,14.25,7470,7660,7470,9800,5280,7540,7550.57,0.00,0,-1969,7973,7756,7413,7196,6853,7865,7305,41,2260,500,4820,10,1,8166558,613,-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,-46.36,20240509,5230,43.59,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250219,100711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7530,-10,5,-0.13,43100170,5697,8.94,7470,7660,7470,9800,5280,7540,7565.42,0.00,0,-1541,7973,7756,7413,7196,6853,7865,7305,41,2260,500,4820,10,1,8166558,615,-142.08,0.60,12,0.07,-53.00,12596.00,14000,20240509,-46.21,5230,20241210,43.98,7770,-3.09,20250217,6120,23.04,20250113,14000,-46.21,20240509,5230,43.98,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250219,090712,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7560,20,2,0.27,3064120,409,0.64,7470,7560,7470,9800,5280,7540,7491.74,0.00,0,-149,7973,7756,7413,7196,6853,7865,7305,41,2260,500,4820,10,1,8166558,617,-142.64,0.60,12,0.01,-53.00,12596.00,14000,20240509,-46.00,5230,20241210,44.55,7770,-2.70,20250217,6120,23.53,20250113,14000,-46.00,20240509,5230,44.55,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250218,160709,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7540,350,2,4.87,471061090,63682,47.07,7190,7630,7070,9340,5040,7190,7397.08,0.00,0,3261,8156,7672,7286,6802,6416,7915,7045,41,2150,500,4600,10,1,8166558,616,-142.26,0.60,12,0.78,-53.00,12596.00,14000,20240509,-46.14,5230,20241210,44.17,7770,-2.96,20250217,6120,23.20,20250113,14000,-46.14,20240509,5230,44.17,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250218,150710,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7440,250,2,3.48,438532170,59323,43.84,7190,7630,7070,9340,5040,7190,7392.28,0.00,0,3240,8156,7672,7286,6802,6416,7915,7045,41,2150,500,4600,10,1,8166558,608,-140.38,0.59,12,0.73,-53.00,12596.00,14000,20240509,-46.86,5230,20241210,42.26,7770,-4.25,20250217,6120,21.57,20250113,14000,-46.86,20240509,5230,42.26,20241210,1.22,N,087600,500,40 억,,0,N,N,0,N,00,N
20250218,140711,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7450,260,2,3.62,398844400,53997,39.91,7190,7630,7070,9340,5040,7190,7386.42,0.00,0,2605,8156,7672,7286,6802,6416,7915,7045,41,2150,500,4600,10,1,8166558,608,-140.57,0.59,12,0.66,-53.00,12596.00,14000,20240509,-46.79,5230,20241210,42.45,7770,-4.12,20250217,6120,21.73,20250113,14000,-46.79,20240509,5230,42.45,20241210,1.22,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 20250219 160711 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 0 3 0.00 185947380 24789 38.92 7470 7660 7350 9800 5280 7540 7501.05 0.00 0 -2449 7973 7756 7413 7196 6853 7865 7305 41 2260 500 4820 10 1 8166558 616 -142.26 0.60 12 0.30 -53.00 12596.00 14000 20240509 -46.14 5230 20241210 44.17 7770 -2.96 20250217 6120 23.20 20250113 14000 -46.14 20240509 5230 44.17 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
3 20250219 150713 57 100.00 KOSDAQ 전기·전자 N N N N N 7560 20 2 0.27 182051790 24272 38.11 7470 7660 7350 9800 5280 7540 7500.49 0.00 0 -2515 7973 7756 7413 7196 6853 7865 7305 41 2260 500 4820 10 1 8166558 617 -142.64 0.60 12 0.30 -53.00 12596.00 14000 20240509 -46.00 5230 20241210 44.55 7770 -2.70 20250217 6120 23.53 20250113 14000 -46.00 20240509 5230 44.55 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
4 20250219 140710 57 100.00 KOSDAQ 전기·전자 N N N N N 7480 -60 5 -0.80 165352870 22054 34.63 7470 7660 7350 9800 5280 7540 7497.64 0.00 0 -2211 7973 7756 7413 7196 6853 7865 7305 41 2260 500 4820 10 1 8166558 611 -141.13 0.59 12 0.27 -53.00 12596.00 14000 20240509 -46.57 5230 20241210 43.02 7770 -3.73 20250217 6120 22.22 20250113 14000 -46.57 20240509 5230 43.02 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
5 20250219 130711 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 -100 5 -1.33 139833030 18656 29.29 7470 7660 7350 9800 5280 7540 7495.34 0.00 0 -1309 7973 7756 7413 7196 6853 7865 7305 41 2260 500 4820 10 1 8166558 608 -140.38 0.59 12 0.23 -53.00 12596.00 14000 20240509 -46.86 5230 20241210 42.26 7770 -4.25 20250217 6120 21.57 20250113 14000 -46.86 20240509 5230 42.26 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
6 20250219 120710 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 -90 5 -1.19 107761610 14330 22.50 7470 7660 7450 9800 5280 7540 7520.00 0.00 0 -1491 7973 7756 7413 7196 6853 7865 7305 41 2260 500 4820 10 1 8166558 608 -140.57 0.59 12 0.18 -53.00 12596.00 14000 20240509 -46.79 5230 20241210 42.45 7770 -4.12 20250217 6120 21.73 20250113 14000 -46.79 20240509 5230 42.45 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
7 20250219 110711 57 100.00 KOSDAQ 전기·전자 N N N N N 7510 -30 5 -0.40 68551600 9079 14.25 7470 7660 7470 9800 5280 7540 7550.57 0.00 0 -1969 7973 7756 7413 7196 6853 7865 7305 41 2260 500 4820 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 1.22 N 087600 500 40 억 0 N N 0 N 00 N
8 20250219 100711 57 100.00 KOSDAQ 전기·전자 N N N N N 7530 -10 5 -0.13 43100170 5697 8.94 7470 7660 7470 9800 5280 7540 7565.42 0.00 0 -1541 7973 7756 7413 7196 6853 7865 7305 41 2260 500 4820 10 1 8166558 615 -142.08 0.60 12 0.07 -53.00 12596.00 14000 20240509 -46.21 5230 20241210 43.98 7770 -3.09 20250217 6120 23.04 20250113 14000 -46.21 20240509 5230 43.98 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
9 20250219 090712 57 100.00 KOSDAQ 전기·전자 N N N N N 7560 20 2 0.27 3064120 409 0.64 7470 7560 7470 9800 5280 7540 7491.74 0.00 0 -149 7973 7756 7413 7196 6853 7865 7305 41 2260 500 4820 10 1 8166558 617 -142.64 0.60 12 0.01 -53.00 12596.00 14000 20240509 -46.00 5230 20241210 44.55 7770 -2.70 20250217 6120 23.53 20250113 14000 -46.00 20240509 5230 44.55 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
10 20250218 160709 57 100.00 KOSDAQ 전기·전자 N N N N N 7540 350 2 4.87 471061090 63682 47.07 7190 7630 7070 9340 5040 7190 7397.08 0.00 0 3261 8156 7672 7286 6802 6416 7915 7045 41 2150 500 4600 10 1 8166558 616 -142.26 0.60 12 0.78 -53.00 12596.00 14000 20240509 -46.14 5230 20241210 44.17 7770 -2.96 20250217 6120 23.20 20250113 14000 -46.14 20240509 5230 44.17 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
11 20250218 150710 57 100.00 KOSDAQ 전기·전자 N N N N N 7440 250 2 3.48 438532170 59323 43.84 7190 7630 7070 9340 5040 7190 7392.28 0.00 0 3240 8156 7672 7286 6802 6416 7915 7045 41 2150 500 4600 10 1 8166558 608 -140.38 0.59 12 0.73 -53.00 12596.00 14000 20240509 -46.86 5230 20241210 42.26 7770 -4.25 20250217 6120 21.57 20250113 14000 -46.86 20240509 5230 42.26 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N
12 20250218 140711 57 100.00 KOSDAQ 전기·전자 N N N N N 7450 260 2 3.62 398844400 53997 39.91 7190 7630 7070 9340 5040 7190 7386.42 0.00 0 2605 8156 7672 7286 6802 6416 7915 7045 41 2150 500 4600 10 1 8166558 608 -140.57 0.59 12 0.66 -53.00 12596.00 14000 20240509 -46.79 5230 20241210 42.45 7770 -4.12 20250217 6120 21.73 20250113 14000 -46.79 20240509 5230 42.45 20241210 1.22 N 087600 500 40 억 0 N N 0 N 00 N