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
027040/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
20250228,160412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,0,3,0.00,761281931,2986090,47.66,248,272,241,321,173,247,254.94,0.51,0,-30466,301,273,255,227,209,265,219,348,74,500,160,1,1,69588847,172,-1.18,0.44,12,4.29,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,527,-53.13,20240311,185,33.51,20241209,0.01,N,027040,500,347 억,,355496,N,N,0,N,00,N
20250228,150414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,0,3,0.00,753462814,2954410,47.15,248,272,241,321,173,247,255.03,0.51,0,-28324,301,273,255,227,209,265,219,348,74,500,160,1,1,69588847,172,-1.18,0.44,12,4.25,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,527,-53.13,20240311,185,33.51,20241209,0.01,N,027040,500,347 억,,355496,N,N,0,N,00,N
20250228,140415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,1,2,0.40,743654821,2914545,46.51,248,272,241,321,173,247,255.15,0.51,0,-34186,301,273,255,227,209,265,219,348,74,500,160,1,1,69588847,173,-1.19,0.44,12,4.19,-209.00,560.00,527,20240311,-52.94,185,20241209,34.05,337,-26.41,20250110,222,11.71,20250124,527,-52.94,20240311,185,34.05,20241209,0.01,N,027040,500,347 억,,355496,N,N,0,N,00,N
20250228,130414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,246,-1,5,-0.40,730193404,2860327,45.65,248,272,241,321,173,247,255.28,0.51,0,-35090,301,273,255,227,209,265,219,348,74,500,160,1,1,69588847,171,-1.18,0.44,12,4.11,-209.00,560.00,527,20240311,-53.32,185,20241209,32.97,337,-27.00,20250110,222,10.81,20250124,527,-53.32,20240311,185,32.97,20241209,0.01,N,027040,500,347 억,,355496,N,N,0,N,00,N
20250228,120412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,0,3,0.00,665199752,2594573,41.41,248,272,244,321,173,247,256.38,0.51,0,-17983,301,273,255,227,209,265,219,348,74,500,160,1,1,69588847,172,-1.18,0.44,12,3.73,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,527,-53.13,20240311,185,33.51,20241209,0.01,N,027040,500,347 억,,355496,N,N,0,N,00,N
20250228,110412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,250,3,2,1.21,587310075,2278836,36.37,248,272,247,321,173,247,257.72,0.51,0,74575,301,273,255,227,209,265,219,348,74,500,160,1,1,69588847,174,-1.20,0.45,12,3.27,-209.00,560.00,527,20240311,-52.56,185,20241209,35.14,337,-25.82,20250110,222,12.61,20250124,527,-52.56,20240311,185,35.14,20241209,0.01,N,027040,500,347 억,,355496,N,N,0,N,00,N
20250228,100412,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,257,10,2,4.05,410705740,1581812,25.24,248,272,247,321,173,247,259.64,0.51,0,217302,301,273,255,227,209,265,219,348,74,500,160,1,1,69588847,179,-1.23,0.46,12,2.27,-209.00,560.00,527,20240311,-51.23,185,20241209,38.92,337,-23.74,20250110,222,15.77,20250124,527,-51.23,20240311,185,38.92,20241209,0.01,N,027040,500,347 억,,355496,N,N,0,N,00,N
20250228,090413,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,272,25,2,10.12,103512976,401433,6.41,248,272,247,321,173,247,257.86,0.51,0,52479,301,273,255,227,209,265,219,348,74,500,160,1,1,69588847,189,-1.30,0.49,12,0.58,-209.00,560.00,527,20240311,-48.39,185,20241209,47.03,337,-19.29,20250110,222,22.52,20250124,527,-48.39,20240311,185,47.03,20241209,0.01,N,027040,500,347 억,,355496,Y,N,0,N,00,N
20250227,160411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-40,5,-13.94,1551737257,6245842,778.24,283,283,237,373,201,287,248.44,0.20,0,206431,314,300,288,274,262,307,281,348,86,500,180,1,1,69588847,172,-1.18,0.44,12,8.98,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,527,-53.13,20240311,185,33.51,20241209,0.03,N,027040,500,347 억,,140926,N,N,0,N,00,N
20250227,150409,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,247,-40,5,-13.94,1493192844,6008377,748.65,283,283,237,373,201,287,248.52,0.20,0,215099,314,300,288,274,262,307,281,348,86,500,180,1,1,69588847,172,-1.18,0.44,12,8.63,-209.00,560.00,527,20240311,-53.13,185,20241209,33.51,337,-26.71,20250110,222,11.26,20250124,527,-53.13,20240311,185,33.51,20241209,0.03,N,027040,500,347 억,,140926,N,N,0,N,00,N
20250227,140411,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,248,-39,5,-13.59,1424238527,5730368,714.01,283,283,237,373,201,287,248.54,0.20,0,208110,314,300,288,274,262,307,281,348,86,500,180,1,1,69588847,173,-1.19,0.44,12,8.23,-209.00,560.00,527,20240311,-52.94,185,20241209,34.05,337,-26.41,20250110,222,11.71,20250124,527,-52.94,20240311,185,34.05,20241209,0.03,N,027040,500,347 억,,140926,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 160412 57 100.00 KOSDAQ 전기·전자 N N N N N 247 0 3 0.00 761281931 2986090 47.66 248 272 241 321 173 247 254.94 0.51 0 -30466 301 273 255 227 209 265 219 348 74 500 160 1 1 69588847 172 -1.18 0.44 12 4.29 -209.00 560.00 527 20240311 -53.13 185 20241209 33.51 337 -26.71 20250110 222 11.26 20250124 527 -53.13 20240311 185 33.51 20241209 0.01 N 027040 500 347 억 355496 N N 0 N 00 N
3 20250228 150414 57 100.00 KOSDAQ 전기·전자 N N N N N 247 0 3 0.00 753462814 2954410 47.15 248 272 241 321 173 247 255.03 0.51 0 -28324 301 273 255 227 209 265 219 348 74 500 160 1 1 69588847 172 -1.18 0.44 12 4.25 -209.00 560.00 527 20240311 -53.13 185 20241209 33.51 337 -26.71 20250110 222 11.26 20250124 527 -53.13 20240311 185 33.51 20241209 0.01 N 027040 500 347 억 355496 N N 0 N 00 N
4 20250228 140415 57 100.00 KOSDAQ 전기·전자 N N N N N 248 1 2 0.40 743654821 2914545 46.51 248 272 241 321 173 247 255.15 0.51 0 -34186 301 273 255 227 209 265 219 348 74 500 160 1 1 69588847 173 -1.19 0.44 12 4.19 -209.00 560.00 527 20240311 -52.94 185 20241209 34.05 337 -26.41 20250110 222 11.71 20250124 527 -52.94 20240311 185 34.05 20241209 0.01 N 027040 500 347 억 355496 N N 0 N 00 N
5 20250228 130414 57 100.00 KOSDAQ 전기·전자 N N N N N 246 -1 5 -0.40 730193404 2860327 45.65 248 272 241 321 173 247 255.28 0.51 0 -35090 301 273 255 227 209 265 219 348 74 500 160 1 1 69588847 171 -1.18 0.44 12 4.11 -209.00 560.00 527 20240311 -53.32 185 20241209 32.97 337 -27.00 20250110 222 10.81 20250124 527 -53.32 20240311 185 32.97 20241209 0.01 N 027040 500 347 억 355496 N N 0 N 00 N
6 20250228 120412 57 100.00 KOSDAQ 전기·전자 N N N N N 247 0 3 0.00 665199752 2594573 41.41 248 272 244 321 173 247 256.38 0.51 0 -17983 301 273 255 227 209 265 219 348 74 500 160 1 1 69588847 172 -1.18 0.44 12 3.73 -209.00 560.00 527 20240311 -53.13 185 20241209 33.51 337 -26.71 20250110 222 11.26 20250124 527 -53.13 20240311 185 33.51 20241209 0.01 N 027040 500 347 억 355496 N N 0 N 00 N
7 20250228 110412 57 100.00 KOSDAQ 전기·전자 N N N N N 250 3 2 1.21 587310075 2278836 36.37 248 272 247 321 173 247 257.72 0.51 0 74575 301 273 255 227 209 265 219 348 74 500 160 1 1 69588847 174 -1.20 0.45 12 3.27 -209.00 560.00 527 20240311 -52.56 185 20241209 35.14 337 -25.82 20250110 222 12.61 20250124 527 -52.56 20240311 185 35.14 20241209 0.01 N 027040 500 347 억 355496 N N 0 N 00 N
8 20250228 100412 57 100.00 KOSDAQ 전기·전자 N N N N N 257 10 2 4.05 410705740 1581812 25.24 248 272 247 321 173 247 259.64 0.51 0 217302 301 273 255 227 209 265 219 348 74 500 160 1 1 69588847 179 -1.23 0.46 12 2.27 -209.00 560.00 527 20240311 -51.23 185 20241209 38.92 337 -23.74 20250110 222 15.77 20250124 527 -51.23 20240311 185 38.92 20241209 0.01 N 027040 500 347 억 355496 N N 0 N 00 N
9 20250228 090413 57 100.00 KOSDAQ 전기·전자 N N N N N 272 25 2 10.12 103512976 401433 6.41 248 272 247 321 173 247 257.86 0.51 0 52479 301 273 255 227 209 265 219 348 74 500 160 1 1 69588847 189 -1.30 0.49 12 0.58 -209.00 560.00 527 20240311 -48.39 185 20241209 47.03 337 -19.29 20250110 222 22.52 20250124 527 -48.39 20240311 185 47.03 20241209 0.01 N 027040 500 347 억 355496 Y N 0 N 00 N
10 20250227 160411 57 100.00 KOSDAQ 전기·전자 N N N N N 247 -40 5 -13.94 1551737257 6245842 778.24 283 283 237 373 201 287 248.44 0.20 0 206431 314 300 288 274 262 307 281 348 86 500 180 1 1 69588847 172 -1.18 0.44 12 8.98 -209.00 560.00 527 20240311 -53.13 185 20241209 33.51 337 -26.71 20250110 222 11.26 20250124 527 -53.13 20240311 185 33.51 20241209 0.03 N 027040 500 347 억 140926 N N 0 N 00 N
11 20250227 150409 57 100.00 KOSDAQ 전기·전자 N N N N N 247 -40 5 -13.94 1493192844 6008377 748.65 283 283 237 373 201 287 248.52 0.20 0 215099 314 300 288 274 262 307 281 348 86 500 180 1 1 69588847 172 -1.18 0.44 12 8.63 -209.00 560.00 527 20240311 -53.13 185 20241209 33.51 337 -26.71 20250110 222 11.26 20250124 527 -53.13 20240311 185 33.51 20241209 0.03 N 027040 500 347 억 140926 N N 0 N 00 N
12 20250227 140411 57 100.00 KOSDAQ 전기·전자 N N N N N 248 -39 5 -13.59 1424238527 5730368 714.01 283 283 237 373 201 287 248.54 0.20 0 208110 314 300 288 274 262 307 281 348 86 500 180 1 1 69588847 173 -1.19 0.44 12 8.23 -209.00 560.00 527 20240311 -52.94 185 20241209 34.05 337 -26.41 20250110 222 11.71 20250124 527 -52.94 20240311 185 34.05 20241209 0.03 N 027040 500 347 억 140926 N N 0 N 00 N