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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,-90,5,-1.29,104580020,15124,143.89,7070,7070,6810,9100,4900,7000,6914.84,0.00,0,-198,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,564,-130.38,0.55,12,0.19,-53.00,12596.00,14000,20240509,-50.64,5230,20241210,32.12,7770,-11.07,20250217,6120,12.91,20250113,14000,-50.64,20240509,5230,32.12,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250306,150646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6960,-40,5,-0.57,97328350,14076,133.92,7070,7070,6810,9100,4900,7000,6914.49,0.00,0,223,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,568,-131.32,0.55,12,0.17,-53.00,12596.00,14000,20240509,-50.29,5230,20241210,33.08,7770,-10.42,20250217,6120,13.73,20250113,14000,-50.29,20240509,5230,33.08,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250306,140645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6890,-110,5,-1.57,88877580,12854,122.29,7070,7070,6810,9100,4900,7000,6914.39,0.00,0,578,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,563,-130.00,0.55,12,0.16,-53.00,12596.00,14000,20240509,-50.79,5230,20241210,31.74,7770,-11.33,20250217,6120,12.58,20250113,14000,-50.79,20240509,5230,31.74,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250306,130647,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,10,2,0.14,41202050,5913,56.26,7070,7070,6860,9100,4900,7000,6968.04,0.00,0,-371,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,572,-132.26,0.56,12,0.07,-53.00,12596.00,14000,20240509,-49.93,5230,20241210,34.03,7770,-9.78,20250217,6120,14.54,20250113,14000,-49.93,20240509,5230,34.03,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250306,120646,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7010,10,2,0.14,38369660,5506,52.38,7070,7070,6860,9100,4900,7000,6968.70,0.00,0,-388,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,572,-132.26,0.56,12,0.07,-53.00,12596.00,14000,20240509,-49.93,5230,20241210,34.03,7770,-9.78,20250217,6120,14.54,20250113,14000,-49.93,20240509,5230,34.03,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250306,110644,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,0,3,0.00,37585720,5394,51.32,7070,7070,6860,9100,4900,7000,6968.06,0.00,0,-359,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,572,-132.08,0.56,12,0.07,-53.00,12596.00,14000,20240509,-50.00,5230,20241210,33.84,7770,-9.91,20250217,6120,14.38,20250113,14000,-50.00,20240509,5230,33.84,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250306,100645,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7020,20,2,0.29,4809070,687,6.54,7070,7070,6950,9100,4900,7000,7000.10,0.00,0,-111,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,573,-132.45,0.56,12,0.01,-53.00,12596.00,14000,20240509,-49.86,5230,20241210,34.23,7770,-9.65,20250217,6120,14.71,20250113,14000,-49.86,20240509,5230,34.23,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250306,090649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,0,3,0.00,556590,79,0.75,7070,7070,7000,9100,4900,7000,7045.44,0.00,0,-68,7180,7090,6970,6880,6760,7135,6925,41,2100,500,4480,10,1,8166558,572,-132.08,0.56,12,0.00,-53.00,12596.00,14000,20240509,-50.00,5230,20241210,33.84,7770,-9.91,20250217,6120,14.38,20250113,14000,-50.00,20240509,5230,33.84,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250305,160639,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7000,0,3,0.00,73360750,10511,157.70,6900,7060,6850,9100,4900,7000,6979.43,0.00,0,994,7240,7120,6960,6840,6680,7040,6760,41,2100,500,4480,10,1,8166558,572,-132.08,0.56,12,0.13,-53.00,12596.00,14000,20240509,-50.00,5230,20241210,33.84,7770,-9.91,20250217,6120,14.38,20250113,14000,-50.00,20240509,5230,33.84,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250305,150642,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,7040,40,2,0.57,71838430,10293,154.43,6900,7060,6850,9100,4900,7000,6979.35,0.00,0,1051,7240,7120,6960,6840,6680,7040,6760,41,2100,500,4480,10,1,8166558,575,-132.83,0.56,12,0.13,-53.00,12596.00,14000,20240509,-49.71,5230,20241210,34.61,7770,-9.40,20250217,6120,15.03,20250113,14000,-49.71,20240509,5230,34.61,20241210,1.30,N,087600,500,40 억,,0,N,N,0,N,00,N
20250305,140640,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,-30,5,-0.43,42421820,6090,91.37,6900,7020,6850,9100,4900,7000,6965.82,0.00,0,33,7240,7120,6960,6840,6680,7040,6760,41,2100,500,4480,10,1,8166558,569,-131.51,0.55,12,0.07,-53.00,12596.00,14000,20240509,-50.21,5230,20241210,33.27,7770,-10.30,20250217,6120,13.89,20250113,14000,-50.21,20240509,5230,33.27,20241210,1.30,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 20250306 160647 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 -90 5 -1.29 104580020 15124 143.89 7070 7070 6810 9100 4900 7000 6914.84 0.00 0 -198 7180 7090 6970 6880 6760 7135 6925 41 2100 500 4480 10 1 8166558 564 -130.38 0.55 12 0.19 -53.00 12596.00 14000 20240509 -50.64 5230 20241210 32.12 7770 -11.07 20250217 6120 12.91 20250113 14000 -50.64 20240509 5230 32.12 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
3 20250306 150646 57 100.00 KOSDAQ 전기·전자 N N N N N 6960 -40 5 -0.57 97328350 14076 133.92 7070 7070 6810 9100 4900 7000 6914.49 0.00 0 223 7180 7090 6970 6880 6760 7135 6925 41 2100 500 4480 10 1 8166558 568 -131.32 0.55 12 0.17 -53.00 12596.00 14000 20240509 -50.29 5230 20241210 33.08 7770 -10.42 20250217 6120 13.73 20250113 14000 -50.29 20240509 5230 33.08 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
4 20250306 140645 57 100.00 KOSDAQ 전기·전자 N N N N N 6890 -110 5 -1.57 88877580 12854 122.29 7070 7070 6810 9100 4900 7000 6914.39 0.00 0 578 7180 7090 6970 6880 6760 7135 6925 41 2100 500 4480 10 1 8166558 563 -130.00 0.55 12 0.16 -53.00 12596.00 14000 20240509 -50.79 5230 20241210 31.74 7770 -11.33 20250217 6120 12.58 20250113 14000 -50.79 20240509 5230 31.74 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
5 20250306 130647 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 10 2 0.14 41202050 5913 56.26 7070 7070 6860 9100 4900 7000 6968.04 0.00 0 -371 7180 7090 6970 6880 6760 7135 6925 41 2100 500 4480 10 1 8166558 572 -132.26 0.56 12 0.07 -53.00 12596.00 14000 20240509 -49.93 5230 20241210 34.03 7770 -9.78 20250217 6120 14.54 20250113 14000 -49.93 20240509 5230 34.03 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
6 20250306 120646 57 100.00 KOSDAQ 전기·전자 N N N N N 7010 10 2 0.14 38369660 5506 52.38 7070 7070 6860 9100 4900 7000 6968.70 0.00 0 -388 7180 7090 6970 6880 6760 7135 6925 41 2100 500 4480 10 1 8166558 572 -132.26 0.56 12 0.07 -53.00 12596.00 14000 20240509 -49.93 5230 20241210 34.03 7770 -9.78 20250217 6120 14.54 20250113 14000 -49.93 20240509 5230 34.03 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
7 20250306 110644 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 0 3 0.00 37585720 5394 51.32 7070 7070 6860 9100 4900 7000 6968.06 0.00 0 -359 7180 7090 6970 6880 6760 7135 6925 41 2100 500 4480 10 1 8166558 572 -132.08 0.56 12 0.07 -53.00 12596.00 14000 20240509 -50.00 5230 20241210 33.84 7770 -9.91 20250217 6120 14.38 20250113 14000 -50.00 20240509 5230 33.84 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
8 20250306 100645 57 100.00 KOSDAQ 전기·전자 N N N N N 7020 20 2 0.29 4809070 687 6.54 7070 7070 6950 9100 4900 7000 7000.10 0.00 0 -111 7180 7090 6970 6880 6760 7135 6925 41 2100 500 4480 10 1 8166558 573 -132.45 0.56 12 0.01 -53.00 12596.00 14000 20240509 -49.86 5230 20241210 34.23 7770 -9.65 20250217 6120 14.71 20250113 14000 -49.86 20240509 5230 34.23 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
9 20250306 090649 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 0 3 0.00 556590 79 0.75 7070 7070 7000 9100 4900 7000 7045.44 0.00 0 -68 7180 7090 6970 6880 6760 7135 6925 41 2100 500 4480 10 1 8166558 572 -132.08 0.56 12 0.00 -53.00 12596.00 14000 20240509 -50.00 5230 20241210 33.84 7770 -9.91 20250217 6120 14.38 20250113 14000 -50.00 20240509 5230 33.84 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
10 20250305 160639 57 100.00 KOSDAQ 전기·전자 N N N N N 7000 0 3 0.00 73360750 10511 157.70 6900 7060 6850 9100 4900 7000 6979.43 0.00 0 994 7240 7120 6960 6840 6680 7040 6760 41 2100 500 4480 10 1 8166558 572 -132.08 0.56 12 0.13 -53.00 12596.00 14000 20240509 -50.00 5230 20241210 33.84 7770 -9.91 20250217 6120 14.38 20250113 14000 -50.00 20240509 5230 33.84 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
11 20250305 150642 57 100.00 KOSDAQ 전기·전자 N N N N N 7040 40 2 0.57 71838430 10293 154.43 6900 7060 6850 9100 4900 7000 6979.35 0.00 0 1051 7240 7120 6960 6840 6680 7040 6760 41 2100 500 4480 10 1 8166558 575 -132.83 0.56 12 0.13 -53.00 12596.00 14000 20240509 -49.71 5230 20241210 34.61 7770 -9.40 20250217 6120 15.03 20250113 14000 -49.71 20240509 5230 34.61 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N
12 20250305 140640 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 -30 5 -0.43 42421820 6090 91.37 6900 7020 6850 9100 4900 7000 6965.82 0.00 0 33 7240 7120 6960 6840 6680 7040 6760 41 2100 500 4480 10 1 8166558 569 -131.51 0.55 12 0.07 -53.00 12596.00 14000 20240509 -50.21 5230 20241210 33.27 7770 -10.30 20250217 6120 13.89 20250113 14000 -50.21 20240509 5230 33.27 20241210 1.30 N 087600 500 40 억 0 N N 0 N 00 N