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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051370/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
20250228,160547,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-290,5,-2.99,873826490,93177,62.09,9380,9570,9330,12590,6790,9690,9377.96,3.00,0,-14764,10196,9942,9776,9522,9356,9860,9440,117,2900,500,7170,10,1,23327472,2193,8.03,0.99,12,0.40,1171.00,9452.00,17930,20240227,-47.57,7730,20241209,21.60,10730,-12.40,20250224,8620,9.05,20250203,16960,-44.58,20240604,7730,21.60,20241209,2.91,N,051370,500,116 억,,699827,N,N,7,N,00,N
20250228,150550,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9380,-310,5,-3.20,833302580,88863,59.21,9380,9570,9330,12590,6790,9690,9377.21,3.00,0,-14267,10196,9942,9776,9522,9356,9860,9440,117,2900,500,7170,10,1,23327472,2188,8.01,0.99,12,0.38,1171.00,9452.00,17930,20240227,-47.69,7730,20241209,21.35,10730,-12.58,20250224,8620,8.82,20250203,16960,-44.69,20240604,7730,21.35,20241209,2.91,N,051370,500,116 억,,699827,N,N,7,N,00,N
20250228,140551,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9400,-290,5,-2.99,752534560,80250,53.47,9380,9570,9330,12590,6790,9690,9377.18,3.00,0,-13111,10196,9942,9776,9522,9356,9860,9440,117,2900,500,7170,10,1,23327472,2193,8.03,0.99,12,0.34,1171.00,9452.00,17930,20240227,-47.57,7730,20241209,21.60,10730,-12.40,20250224,8620,9.05,20250203,16960,-44.58,20240604,7730,21.60,20241209,2.91,N,051370,500,116 억,,699827,N,N,7,N,00,N
20250228,130549,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9350,-340,5,-3.51,673166330,71785,47.83,9380,9570,9330,12590,6790,9690,9377.31,3.00,0,-13566,10196,9942,9776,9522,9356,9860,9440,117,2900,500,7170,10,1,23327472,2181,7.98,0.99,12,0.31,1171.00,9452.00,17930,20240227,-47.85,7730,20241209,20.96,10730,-12.86,20250224,8620,8.47,20250203,16960,-44.87,20240604,7730,20.96,20241209,2.91,N,051370,500,116 억,,699827,N,N,7,N,00,N
20250228,120546,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9350,-340,5,-3.51,589099960,62801,41.85,9380,9570,9330,12590,6790,9690,9380.17,3.00,0,-11913,10196,9942,9776,9522,9356,9860,9440,117,2900,500,7170,10,1,23327472,2181,7.98,0.99,12,0.27,1171.00,9452.00,17930,20240227,-47.85,7730,20241209,20.96,10730,-12.86,20250224,8620,8.47,20250203,16960,-44.87,20240604,7730,20.96,20241209,2.91,N,051370,500,116 억,,699827,N,N,7,N,00,N
20250228,110547,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9380,-310,5,-3.20,454362650,48397,32.25,9380,9570,9350,12590,6790,9690,9387.92,3.00,0,-1981,10196,9942,9776,9522,9356,9860,9440,117,2900,500,7170,10,1,23327472,2188,8.01,0.99,12,0.21,1171.00,9452.00,17930,20240227,-47.69,7730,20241209,21.35,10730,-12.58,20250224,8620,8.82,20250203,16960,-44.69,20240604,7730,21.35,20241209,2.91,N,051370,500,116 억,,699827,N,N,7,N,00,N
20250228,100546,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9360,-330,5,-3.41,371406390,39539,26.35,9380,9570,9350,12590,6790,9690,9393.04,3.00,0,-2483,10196,9942,9776,9522,9356,9860,9440,117,2900,500,7170,10,1,23327472,2183,7.99,0.99,12,0.17,1171.00,9452.00,17930,20240227,-47.80,7730,20241209,21.09,10730,-12.77,20250224,8620,8.58,20250203,16960,-44.81,20240604,7730,21.09,20241209,2.91,N,051370,500,116 억,,699827,N,N,7,N,00,N
20250228,090549,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9420,-270,5,-2.79,125481750,13344,8.89,9380,9570,9350,12590,6790,9690,9402.51,3.00,0,-4126,10196,9942,9776,9522,9356,9860,9440,117,2900,500,7170,10,1,23327472,2197,8.04,1.00,12,0.06,1171.00,9452.00,17930,20240227,-47.46,7730,20241209,21.86,10730,-12.21,20250224,8620,9.28,20250203,16960,-44.46,20240604,7730,21.86,20241209,2.91,N,051370,500,116 억,,699827,N,N,7,N,00,N
20250227,160544,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9690,-230,5,-2.32,1454060480,149396,114.19,9990,10030,9610,12890,6950,9920,9733.01,3.10,0,-23379,10160,10040,9940,9820,9720,9990,9770,117,2970,500,7340,10,1,23327472,2260,8.27,1.03,12,0.64,1171.00,9452.00,17930,20240227,-45.96,7730,20241209,25.36,10730,-9.69,20250224,8620,12.41,20250203,17930,-45.96,20240227,7730,25.36,20241209,2.68,N,051370,500,116 억,,722364,N,N,7,N,00,N
20250227,150542,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9640,-280,5,-2.82,1224793270,125649,96.04,9990,10030,9640,12890,6950,9920,9747.74,3.10,0,-18033,10160,10040,9940,9820,9720,9990,9770,117,2970,500,7340,10,1,23327472,2249,8.23,1.02,12,0.54,1171.00,9452.00,17930,20240227,-46.24,7730,20241209,24.71,10730,-10.16,20250224,8620,11.83,20250203,17930,-46.24,20240227,7730,24.71,20241209,2.68,N,051370,500,116 억,,722364,N,N,0,N,00,N
20250227,140543,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,9670,-250,5,-2.52,1115595120,114328,87.39,9990,10030,9650,12890,6950,9920,9757.85,3.10,0,-16120,10160,10040,9940,9820,9720,9990,9770,117,2970,500,7340,10,1,23327472,2256,8.26,1.02,12,0.49,1171.00,9452.00,17930,20240227,-46.07,7730,20241209,25.10,10730,-9.88,20250224,8620,12.18,20250203,17930,-46.07,20240227,7730,25.10,20241209,2.68,N,051370,500,116 억,,722364,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 20250228 160547 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9400 -290 5 -2.99 873826490 93177 62.09 9380 9570 9330 12590 6790 9690 9377.96 3.00 0 -14764 10196 9942 9776 9522 9356 9860 9440 117 2900 500 7170 10 1 23327472 2193 8.03 0.99 12 0.40 1171.00 9452.00 17930 20240227 -47.57 7730 20241209 21.60 10730 -12.40 20250224 8620 9.05 20250203 16960 -44.58 20240604 7730 21.60 20241209 2.91 N 051370 500 116 억 699827 N N 7 N 00 N
3 20250228 150550 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9380 -310 5 -3.20 833302580 88863 59.21 9380 9570 9330 12590 6790 9690 9377.21 3.00 0 -14267 10196 9942 9776 9522 9356 9860 9440 117 2900 500 7170 10 1 23327472 2188 8.01 0.99 12 0.38 1171.00 9452.00 17930 20240227 -47.69 7730 20241209 21.35 10730 -12.58 20250224 8620 8.82 20250203 16960 -44.69 20240604 7730 21.35 20241209 2.91 N 051370 500 116 억 699827 N N 7 N 00 N
4 20250228 140551 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9400 -290 5 -2.99 752534560 80250 53.47 9380 9570 9330 12590 6790 9690 9377.18 3.00 0 -13111 10196 9942 9776 9522 9356 9860 9440 117 2900 500 7170 10 1 23327472 2193 8.03 0.99 12 0.34 1171.00 9452.00 17930 20240227 -47.57 7730 20241209 21.60 10730 -12.40 20250224 8620 9.05 20250203 16960 -44.58 20240604 7730 21.60 20241209 2.91 N 051370 500 116 억 699827 N N 7 N 00 N
5 20250228 130549 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9350 -340 5 -3.51 673166330 71785 47.83 9380 9570 9330 12590 6790 9690 9377.31 3.00 0 -13566 10196 9942 9776 9522 9356 9860 9440 117 2900 500 7170 10 1 23327472 2181 7.98 0.99 12 0.31 1171.00 9452.00 17930 20240227 -47.85 7730 20241209 20.96 10730 -12.86 20250224 8620 8.47 20250203 16960 -44.87 20240604 7730 20.96 20241209 2.91 N 051370 500 116 억 699827 N N 7 N 00 N
6 20250228 120546 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9350 -340 5 -3.51 589099960 62801 41.85 9380 9570 9330 12590 6790 9690 9380.17 3.00 0 -11913 10196 9942 9776 9522 9356 9860 9440 117 2900 500 7170 10 1 23327472 2181 7.98 0.99 12 0.27 1171.00 9452.00 17930 20240227 -47.85 7730 20241209 20.96 10730 -12.86 20250224 8620 8.47 20250203 16960 -44.87 20240604 7730 20.96 20241209 2.91 N 051370 500 116 억 699827 N N 7 N 00 N
7 20250228 110547 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9380 -310 5 -3.20 454362650 48397 32.25 9380 9570 9350 12590 6790 9690 9387.92 3.00 0 -1981 10196 9942 9776 9522 9356 9860 9440 117 2900 500 7170 10 1 23327472 2188 8.01 0.99 12 0.21 1171.00 9452.00 17930 20240227 -47.69 7730 20241209 21.35 10730 -12.58 20250224 8620 8.82 20250203 16960 -44.69 20240604 7730 21.35 20241209 2.91 N 051370 500 116 억 699827 N N 7 N 00 N
8 20250228 100546 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9360 -330 5 -3.41 371406390 39539 26.35 9380 9570 9350 12590 6790 9690 9393.04 3.00 0 -2483 10196 9942 9776 9522 9356 9860 9440 117 2900 500 7170 10 1 23327472 2183 7.99 0.99 12 0.17 1171.00 9452.00 17930 20240227 -47.80 7730 20241209 21.09 10730 -12.77 20250224 8620 8.58 20250203 16960 -44.81 20240604 7730 21.09 20241209 2.91 N 051370 500 116 억 699827 N N 7 N 00 N
9 20250228 090549 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9420 -270 5 -2.79 125481750 13344 8.89 9380 9570 9350 12590 6790 9690 9402.51 3.00 0 -4126 10196 9942 9776 9522 9356 9860 9440 117 2900 500 7170 10 1 23327472 2197 8.04 1.00 12 0.06 1171.00 9452.00 17930 20240227 -47.46 7730 20241209 21.86 10730 -12.21 20250224 8620 9.28 20250203 16960 -44.46 20240604 7730 21.86 20241209 2.91 N 051370 500 116 억 699827 N N 7 N 00 N
10 20250227 160544 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9690 -230 5 -2.32 1454060480 149396 114.19 9990 10030 9610 12890 6950 9920 9733.01 3.10 0 -23379 10160 10040 9940 9820 9720 9990 9770 117 2970 500 7340 10 1 23327472 2260 8.27 1.03 12 0.64 1171.00 9452.00 17930 20240227 -45.96 7730 20241209 25.36 10730 -9.69 20250224 8620 12.41 20250203 17930 -45.96 20240227 7730 25.36 20241209 2.68 N 051370 500 116 억 722364 N N 7 N 00 N
11 20250227 150542 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9640 -280 5 -2.82 1224793270 125649 96.04 9990 10030 9640 12890 6950 9920 9747.74 3.10 0 -18033 10160 10040 9940 9820 9720 9990 9770 117 2970 500 7340 10 1 23327472 2249 8.23 1.02 12 0.54 1171.00 9452.00 17930 20240227 -46.24 7730 20241209 24.71 10730 -10.16 20250224 8620 11.83 20250203 17930 -46.24 20240227 7730 24.71 20241209 2.68 N 051370 500 116 억 722364 N N 0 N 00 N
12 20250227 140543 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 9670 -250 5 -2.52 1115595120 114328 87.39 9990 10030 9650 12890 6950 9920 9757.85 3.10 0 -16120 10160 10040 9940 9820 9720 9990 9770 117 2970 500 7340 10 1 23327472 2256 8.26 1.02 12 0.49 1171.00 9452.00 17930 20240227 -46.07 7730 20241209 25.10 10730 -9.88 20250224 8620 12.18 20250203 17930 -46.07 20240227 7730 25.10 20241209 2.68 N 051370 500 116 억 722364 N N 0 N 00 N