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
190510/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
20250228,161000,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12960,-430,5,-3.21,601189870,46143,68.25,13050,13230,12950,17400,9380,13390,13024.72,1.68,0,-6570,13663,13526,13313,13176,12963,13595,13245,83,4010,500,9900,10,1,15473797,2005,8.94,1.38,12,0.30,1450.00,9358.00,17460,20240219,-25.77,9750,20240805,32.92,15300,-15.29,20250110,12370,4.77,20250203,16800,-22.86,20240304,9750,32.92,20240805,3.67,N,190510,500,83 억,,260230,N,N,0,N,00,N
20250228,151006,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12970,-420,5,-3.14,571034880,43817,64.81,13050,13230,12950,17400,9380,13390,13027.88,1.68,0,-6771,13663,13526,13313,13176,12963,13595,13245,83,4010,500,9900,10,1,15473797,2007,8.94,1.39,12,0.28,1450.00,9358.00,17460,20240219,-25.72,9750,20240805,33.03,15300,-15.23,20250110,12370,4.85,20250203,16800,-22.80,20240304,9750,33.03,20240805,3.67,N,190510,500,83 억,,260230,N,N,0,N,00,N
20250228,141006,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13030,-360,5,-2.69,460523390,35306,52.22,13050,13230,12950,17400,9380,13390,13038.48,1.68,0,-5976,13663,13526,13313,13176,12963,13595,13245,83,4010,500,9900,10,1,15473797,2016,8.99,1.39,12,0.23,1450.00,9358.00,17460,20240219,-25.37,9750,20240805,33.64,15300,-14.84,20250110,12370,5.34,20250203,16800,-22.44,20240304,9750,33.64,20240805,3.67,N,190510,500,83 억,,260230,N,N,0,N,00,N
20250228,131001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13000,-390,5,-2.91,421777400,32338,47.83,13050,13230,12950,17400,9380,13390,13036.98,1.68,0,-5782,13663,13526,13313,13176,12963,13595,13245,83,4010,500,9900,10,1,15473797,2012,8.97,1.39,12,0.21,1450.00,9358.00,17460,20240219,-25.54,9750,20240805,33.33,15300,-15.03,20250110,12370,5.09,20250203,16800,-22.62,20240304,9750,33.33,20240805,3.67,N,190510,500,83 억,,260230,N,N,0,N,00,N
20250228,120957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,12990,-400,5,-2.99,380513080,29165,43.14,13050,13230,12950,17400,9380,13390,13040.55,1.68,0,-5714,13663,13526,13313,13176,12963,13595,13245,83,4010,500,9900,10,1,15473797,2010,8.96,1.39,12,0.19,1450.00,9358.00,17460,20240219,-25.60,9750,20240805,33.23,15300,-15.10,20250110,12370,5.01,20250203,16800,-22.68,20240304,9750,33.23,20240805,3.67,N,190510,500,83 억,,260230,N,N,0,N,00,N
20250228,110958,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13070,-320,5,-2.39,252306350,19299,28.54,13050,13230,13000,17400,9380,13390,13064.59,1.68,0,-4586,13663,13526,13313,13176,12963,13595,13245,83,4010,500,9900,10,1,15473797,2022,9.01,1.40,12,0.12,1450.00,9358.00,17460,20240219,-25.14,9750,20240805,34.05,15300,-14.58,20250110,12370,5.66,20250203,16800,-22.20,20240304,9750,34.05,20240805,3.67,N,190510,500,83 억,,260230,N,N,0,N,00,N
20250228,100957,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13060,-330,5,-2.46,207661120,15882,23.49,13050,13230,13000,17400,9380,13390,13064.36,1.68,0,-3527,13663,13526,13313,13176,12963,13595,13245,83,4010,500,9900,10,1,15473797,2021,9.01,1.40,12,0.10,1450.00,9358.00,17460,20240219,-25.20,9750,20240805,33.95,15300,-14.64,20250110,12370,5.58,20250203,16800,-22.26,20240304,9750,33.95,20240805,3.67,N,190510,500,83 억,,260230,N,N,0,N,00,N
20250228,091001,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13160,-230,5,-1.72,87423160,6672,9.87,13050,13230,13030,17400,9380,13390,13078.17,1.68,0,-1028,13663,13526,13313,13176,12963,13595,13245,83,4010,500,9900,10,1,15473797,2036,9.08,1.41,12,0.04,1450.00,9358.00,17460,20240219,-24.63,9750,20240805,34.97,15300,-13.99,20250110,12370,6.39,20250203,16800,-21.67,20240304,9750,34.97,20240805,3.67,N,190510,500,83 억,,260230,N,N,0,N,00,N
20250227,160950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13390,320,2,2.45,897790090,67497,137.19,13190,13450,13100,16990,9150,13070,13301.04,1.63,0,7579,13310,13190,13070,12950,12830,13250,13010,83,3920,500,9670,10,1,15473797,2072,9.23,1.43,12,0.44,1450.00,9358.00,18260,20240216,-26.67,9750,20240805,37.33,15300,-12.48,20250110,12370,8.25,20250203,16800,-20.30,20240304,9750,37.33,20240805,3.71,N,190510,500,83 억,,252700,N,N,1,N,00,N
20250227,150950,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13370,300,2,2.30,865349610,65071,132.26,13190,13450,13100,16990,9150,13070,13298.54,1.63,0,7128,13310,13190,13070,12950,12830,13250,13010,83,3920,500,9670,10,1,15473797,2069,9.22,1.43,12,0.42,1450.00,9358.00,18260,20240216,-26.78,9750,20240805,37.13,15300,-12.61,20250110,12370,8.08,20250203,16800,-20.42,20240304,9750,37.13,20240805,3.71,N,190510,500,83 억,,252700,N,N,1,N,00,N
20250227,140953,55,40.00,KOSDAQ,,전기·전자,N,N,N,Y,40,N,13350,280,2,2.14,772759610,58149,118.19,13190,13450,13100,16990,9150,13070,13289.30,1.63,0,6926,13310,13190,13070,12950,12830,13250,13010,83,3920,500,9670,10,1,15473797,2066,9.21,1.43,12,0.38,1450.00,9358.00,18260,20240216,-26.89,9750,20240805,36.92,15300,-12.75,20250110,12370,7.92,20250203,16800,-20.54,20240304,9750,36.92,20240805,3.71,N,190510,500,83 억,,252700,N,N,1,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 161000 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12960 -430 5 -3.21 601189870 46143 68.25 13050 13230 12950 17400 9380 13390 13024.72 1.68 0 -6570 13663 13526 13313 13176 12963 13595 13245 83 4010 500 9900 10 1 15473797 2005 8.94 1.38 12 0.30 1450.00 9358.00 17460 20240219 -25.77 9750 20240805 32.92 15300 -15.29 20250110 12370 4.77 20250203 16800 -22.86 20240304 9750 32.92 20240805 3.67 N 190510 500 83 억 260230 N N 0 N 00 N
3 20250228 151006 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12970 -420 5 -3.14 571034880 43817 64.81 13050 13230 12950 17400 9380 13390 13027.88 1.68 0 -6771 13663 13526 13313 13176 12963 13595 13245 83 4010 500 9900 10 1 15473797 2007 8.94 1.39 12 0.28 1450.00 9358.00 17460 20240219 -25.72 9750 20240805 33.03 15300 -15.23 20250110 12370 4.85 20250203 16800 -22.80 20240304 9750 33.03 20240805 3.67 N 190510 500 83 억 260230 N N 0 N 00 N
4 20250228 141006 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13030 -360 5 -2.69 460523390 35306 52.22 13050 13230 12950 17400 9380 13390 13038.48 1.68 0 -5976 13663 13526 13313 13176 12963 13595 13245 83 4010 500 9900 10 1 15473797 2016 8.99 1.39 12 0.23 1450.00 9358.00 17460 20240219 -25.37 9750 20240805 33.64 15300 -14.84 20250110 12370 5.34 20250203 16800 -22.44 20240304 9750 33.64 20240805 3.67 N 190510 500 83 억 260230 N N 0 N 00 N
5 20250228 131001 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13000 -390 5 -2.91 421777400 32338 47.83 13050 13230 12950 17400 9380 13390 13036.98 1.68 0 -5782 13663 13526 13313 13176 12963 13595 13245 83 4010 500 9900 10 1 15473797 2012 8.97 1.39 12 0.21 1450.00 9358.00 17460 20240219 -25.54 9750 20240805 33.33 15300 -15.03 20250110 12370 5.09 20250203 16800 -22.62 20240304 9750 33.33 20240805 3.67 N 190510 500 83 억 260230 N N 0 N 00 N
6 20250228 120957 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 12990 -400 5 -2.99 380513080 29165 43.14 13050 13230 12950 17400 9380 13390 13040.55 1.68 0 -5714 13663 13526 13313 13176 12963 13595 13245 83 4010 500 9900 10 1 15473797 2010 8.96 1.39 12 0.19 1450.00 9358.00 17460 20240219 -25.60 9750 20240805 33.23 15300 -15.10 20250110 12370 5.01 20250203 16800 -22.68 20240304 9750 33.23 20240805 3.67 N 190510 500 83 억 260230 N N 0 N 00 N
7 20250228 110958 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13070 -320 5 -2.39 252306350 19299 28.54 13050 13230 13000 17400 9380 13390 13064.59 1.68 0 -4586 13663 13526 13313 13176 12963 13595 13245 83 4010 500 9900 10 1 15473797 2022 9.01 1.40 12 0.12 1450.00 9358.00 17460 20240219 -25.14 9750 20240805 34.05 15300 -14.58 20250110 12370 5.66 20250203 16800 -22.20 20240304 9750 34.05 20240805 3.67 N 190510 500 83 억 260230 N N 0 N 00 N
8 20250228 100957 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13060 -330 5 -2.46 207661120 15882 23.49 13050 13230 13000 17400 9380 13390 13064.36 1.68 0 -3527 13663 13526 13313 13176 12963 13595 13245 83 4010 500 9900 10 1 15473797 2021 9.01 1.40 12 0.10 1450.00 9358.00 17460 20240219 -25.20 9750 20240805 33.95 15300 -14.64 20250110 12370 5.58 20250203 16800 -22.26 20240304 9750 33.95 20240805 3.67 N 190510 500 83 억 260230 N N 0 N 00 N
9 20250228 091001 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13160 -230 5 -1.72 87423160 6672 9.87 13050 13230 13030 17400 9380 13390 13078.17 1.68 0 -1028 13663 13526 13313 13176 12963 13595 13245 83 4010 500 9900 10 1 15473797 2036 9.08 1.41 12 0.04 1450.00 9358.00 17460 20240219 -24.63 9750 20240805 34.97 15300 -13.99 20250110 12370 6.39 20250203 16800 -21.67 20240304 9750 34.97 20240805 3.67 N 190510 500 83 억 260230 N N 0 N 00 N
10 20250227 160950 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13390 320 2 2.45 897790090 67497 137.19 13190 13450 13100 16990 9150 13070 13301.04 1.63 0 7579 13310 13190 13070 12950 12830 13250 13010 83 3920 500 9670 10 1 15473797 2072 9.23 1.43 12 0.44 1450.00 9358.00 18260 20240216 -26.67 9750 20240805 37.33 15300 -12.48 20250110 12370 8.25 20250203 16800 -20.30 20240304 9750 37.33 20240805 3.71 N 190510 500 83 억 252700 N N 1 N 00 N
11 20250227 150950 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13370 300 2 2.30 865349610 65071 132.26 13190 13450 13100 16990 9150 13070 13298.54 1.63 0 7128 13310 13190 13070 12950 12830 13250 13010 83 3920 500 9670 10 1 15473797 2069 9.22 1.43 12 0.42 1450.00 9358.00 18260 20240216 -26.78 9750 20240805 37.13 15300 -12.61 20250110 12370 8.08 20250203 16800 -20.42 20240304 9750 37.13 20240805 3.71 N 190510 500 83 억 252700 N N 1 N 00 N
12 20250227 140953 55 40.00 KOSDAQ 전기·전자 N N N Y 40 N 13350 280 2 2.14 772759610 58149 118.19 13190 13450 13100 16990 9150 13070 13289.30 1.63 0 6926 13310 13190 13070 12950 12830 13250 13010 83 3920 500 9670 10 1 15473797 2066 9.21 1.43 12 0.38 1450.00 9358.00 18260 20240216 -26.89 9750 20240805 36.92 15300 -12.75 20250110 12370 7.92 20250203 16800 -20.54 20240304 9750 36.92 20240805 3.71 N 190510 500 83 억 252700 N N 1 N 00 N