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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160649,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-70,5,-1.01,89207010,12968,85.74,6890,6980,6800,8980,4840,6910,6879.01,0.00,0,-1305,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,559,-129.06,0.54,12,0.16,-53.00,12596.00,14000,20240509,-51.14,5230,20241210,30.78,7770,-11.97,20250217,6120,11.76,20250113,14000,-51.14,20240509,5230,30.78,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250307,150653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,0,3,0.00,88372460,12846,84.94,6890,6980,6800,8980,4840,6910,6879.38,0.00,0,-1305,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,564,-130.38,0.55,12,0.16,-53.00,12596.00,14000,20240509,-50.64,5230,20241210,32.12,7770,-11.07,20250217,6120,12.91,20250113,14000,-50.64,20240509,5230,32.12,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250307,140650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6840,-70,5,-1.01,79012760,11477,75.89,6890,6980,6800,8980,4840,6910,6884.44,0.00,0,-1323,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,559,-129.06,0.54,12,0.14,-53.00,12596.00,14000,20240509,-51.14,5230,20241210,30.78,7770,-11.97,20250217,6120,11.76,20250113,14000,-51.14,20240509,5230,30.78,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250307,130651,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6900,-10,5,-0.14,71602900,10394,68.73,6890,6980,6800,8980,4840,6910,6888.87,0.00,0,-1287,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,563,-130.19,0.55,12,0.13,-53.00,12596.00,14000,20240509,-50.71,5230,20241210,31.93,7770,-11.20,20250217,6120,12.75,20250113,14000,-50.71,20240509,5230,31.93,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250307,120652,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,60,2,0.87,40730410,5885,38.91,6890,6980,6800,8980,4840,6910,6921.06,0.00,0,-1200,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,569,-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,-50.21,20240509,5230,33.27,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250307,110650,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6970,60,2,0.87,40730410,5885,38.91,6890,6980,6800,8980,4840,6910,6921.06,0.00,0,-1200,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,569,-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,-50.21,20240509,5230,33.27,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250307,100648,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6910,0,3,0.00,21110680,3060,20.23,6890,6980,6800,8980,4840,6910,6898.92,0.00,0,-591,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,564,-130.38,0.55,12,0.04,-53.00,12596.00,14000,20240509,-50.64,5230,20241210,32.12,7770,-11.07,20250217,6120,12.91,20250113,14000,-50.64,20240509,5230,32.12,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
20250307,090653,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,6905,-5,5,-0.07,9228230,1346,8.90,6890,6905,6800,8980,4840,6910,6856.04,0.00,0,-710,7190,7050,6930,6790,6670,6990,6730,41,2070,500,4420,10,1,8166558,564,-130.28,0.55,12,0.02,-53.00,12596.00,14000,20240509,-50.68,5230,20241210,32.03,7770,-11.13,20250217,6120,12.83,20250113,14000,-50.68,20240509,5230,32.03,20241210,1.28,N,087600,500,40 억,,0,N,N,0,N,00,N
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
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 20250307 160649 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -70 5 -1.01 89207010 12968 85.74 6890 6980 6800 8980 4840 6910 6879.01 0.00 0 -1305 7190 7050 6930 6790 6670 6990 6730 41 2070 500 4420 10 1 8166558 559 -129.06 0.54 12 0.16 -53.00 12596.00 14000 20240509 -51.14 5230 20241210 30.78 7770 -11.97 20250217 6120 11.76 20250113 14000 -51.14 20240509 5230 30.78 20241210 1.28 N 087600 500 40 억 0 N N 0 N 00 N
3 20250307 150653 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 0 3 0.00 88372460 12846 84.94 6890 6980 6800 8980 4840 6910 6879.38 0.00 0 -1305 7190 7050 6930 6790 6670 6990 6730 41 2070 500 4420 10 1 8166558 564 -130.38 0.55 12 0.16 -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 1.28 N 087600 500 40 억 0 N N 0 N 00 N
4 20250307 140650 57 100.00 KOSDAQ 전기·전자 N N N N N 6840 -70 5 -1.01 79012760 11477 75.89 6890 6980 6800 8980 4840 6910 6884.44 0.00 0 -1323 7190 7050 6930 6790 6670 6990 6730 41 2070 500 4420 10 1 8166558 559 -129.06 0.54 12 0.14 -53.00 12596.00 14000 20240509 -51.14 5230 20241210 30.78 7770 -11.97 20250217 6120 11.76 20250113 14000 -51.14 20240509 5230 30.78 20241210 1.28 N 087600 500 40 억 0 N N 0 N 00 N
5 20250307 130651 57 100.00 KOSDAQ 전기·전자 N N N N N 6900 -10 5 -0.14 71602900 10394 68.73 6890 6980 6800 8980 4840 6910 6888.87 0.00 0 -1287 7190 7050 6930 6790 6670 6990 6730 41 2070 500 4420 10 1 8166558 563 -130.19 0.55 12 0.13 -53.00 12596.00 14000 20240509 -50.71 5230 20241210 31.93 7770 -11.20 20250217 6120 12.75 20250113 14000 -50.71 20240509 5230 31.93 20241210 1.28 N 087600 500 40 억 0 N N 0 N 00 N
6 20250307 120652 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 60 2 0.87 40730410 5885 38.91 6890 6980 6800 8980 4840 6910 6921.06 0.00 0 -1200 7190 7050 6930 6790 6670 6990 6730 41 2070 500 4420 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 1.28 N 087600 500 40 억 0 N N 0 N 00 N
7 20250307 110650 57 100.00 KOSDAQ 전기·전자 N N N N N 6970 60 2 0.87 40730410 5885 38.91 6890 6980 6800 8980 4840 6910 6921.06 0.00 0 -1200 7190 7050 6930 6790 6670 6990 6730 41 2070 500 4420 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 1.28 N 087600 500 40 억 0 N N 0 N 00 N
8 20250307 100648 57 100.00 KOSDAQ 전기·전자 N N N N N 6910 0 3 0.00 21110680 3060 20.23 6890 6980 6800 8980 4840 6910 6898.92 0.00 0 -591 7190 7050 6930 6790 6670 6990 6730 41 2070 500 4420 10 1 8166558 564 -130.38 0.55 12 0.04 -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 1.28 N 087600 500 40 억 0 N N 0 N 00 N
9 20250307 090653 57 100.00 KOSDAQ 전기·전자 N N N N N 6905 -5 5 -0.07 9228230 1346 8.90 6890 6905 6800 8980 4840 6910 6856.04 0.00 0 -710 7190 7050 6930 6790 6670 6990 6730 41 2070 500 4420 10 1 8166558 564 -130.28 0.55 12 0.02 -53.00 12596.00 14000 20240509 -50.68 5230 20241210 32.03 7770 -11.13 20250217 6120 12.83 20250113 14000 -50.68 20240509 5230 32.03 20241210 1.28 N 087600 500 40 억 0 N N 0 N 00 N
10 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
11 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
12 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