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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,278,-8,5,-2.80,194095570,706139,67.51,282,282,271,371,201,286,274.87,0.41,0,-13128,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,193,-1.33,0.50,12,1.01,-209.00,560.00,527,20240311,-47.25,185,20241209,50.27,337,-17.51,20250110,222,25.23,20250124,527,-47.25,20240311,185,50.27,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N
20250221,150404,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,-9,5,-3.15,186092999,677320,64.75,282,282,271,371,201,286,274.75,0.41,0,-9969,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,193,-1.33,0.49,12,0.97,-209.00,560.00,527,20240311,-47.44,185,20241209,49.73,337,-17.80,20250110,222,24.77,20250124,527,-47.44,20240311,185,49.73,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N
20250221,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,-11,5,-3.85,158846550,578184,55.28,282,282,271,371,201,286,274.73,0.41,0,-12246,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,191,-1.32,0.49,12,0.83,-209.00,560.00,527,20240311,-47.82,185,20241209,48.65,337,-18.40,20250110,222,23.87,20250124,527,-47.82,20240311,185,48.65,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N
20250221,130402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,276,-10,5,-3.50,154247224,561437,53.67,282,282,271,371,201,286,274.74,0.41,0,-6892,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,192,-1.32,0.49,12,0.81,-209.00,560.00,527,20240311,-47.63,185,20241209,49.19,337,-18.10,20250110,222,24.32,20250124,527,-47.63,20240311,185,49.19,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N
20250221,120403,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,275,-11,5,-3.85,147483937,536927,51.33,282,282,271,371,201,286,274.68,0.41,0,-5662,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,191,-1.32,0.49,12,0.77,-209.00,560.00,527,20240311,-47.82,185,20241209,48.65,337,-18.40,20250110,222,23.87,20250124,527,-47.82,20240311,185,48.65,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N
20250221,110401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,-13,5,-4.55,94581292,343969,32.88,282,282,271,371,201,286,274.97,0.41,0,-9192,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,190,-1.31,0.49,12,0.49,-209.00,560.00,527,20240311,-48.20,185,20241209,47.57,337,-18.99,20250110,222,22.97,20250124,527,-48.20,20240311,185,47.57,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N
20250221,100402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,273,-13,5,-4.55,68789297,249700,23.87,282,282,271,371,201,286,275.49,0.41,0,-4480,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,190,-1.31,0.49,12,0.36,-209.00,560.00,527,20240311,-48.20,185,20241209,47.57,337,-18.99,20250110,222,22.97,20250124,527,-48.20,20240311,185,47.57,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N
20250221,090402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,-9,5,-3.15,21345714,77194,7.38,282,282,271,371,201,286,276.52,0.41,0,-4060,304,295,281,272,258,299,276,348,85,500,180,1,1,69588847,193,-1.33,0.49,12,0.11,-209.00,560.00,527,20240311,-47.44,185,20241209,49.73,337,-17.80,20250110,222,24.77,20250124,527,-47.44,20240311,185,49.73,20241209,0.02,N,027040,500,347 억,,287920,N,N,0,N,00,N
20250220,160401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,286,7,2,2.51,285570317,1033269,25.10,278,290,267,362,196,279,276.37,0.43,0,-9988,333,306,289,262,245,297,253,348,83,500,180,1,1,69588847,199,-1.37,0.51,12,1.48,-209.00,560.00,527,20240311,-45.73,185,20241209,54.59,337,-15.13,20250110,222,28.83,20250124,527,-45.73,20240311,185,54.59,20241209,0.00,N,027040,500,347 억,,298065,N,N,0,N,00,N
20250220,150401,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,290,11,2,3.94,262070018,951246,23.11,278,290,267,362,196,279,275.50,0.43,0,-5065,333,306,289,262,245,297,253,348,83,500,180,1,1,69588847,202,-1.39,0.52,12,1.37,-209.00,560.00,527,20240311,-44.97,185,20241209,56.76,337,-13.95,20250110,222,30.63,20250124,527,-44.97,20240311,185,56.76,20241209,0.00,N,027040,500,347 억,,298065,N,N,0,N,00,N
20250220,140402,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,277,-2,5,-0.72,196795128,722011,17.54,278,281,267,362,196,279,272.57,0.43,0,11275,333,306,289,262,245,297,253,348,83,500,180,1,1,69588847,193,-1.33,0.49,12,1.04,-209.00,560.00,527,20240311,-47.44,185,20241209,49.73,337,-17.80,20250110,222,24.77,20250124,527,-47.44,20240311,185,49.73,20241209,0.00,N,027040,500,347 억,,298065,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 20250221 160402 57 100.00 KOSDAQ 전기·전자 N N N N N 278 -8 5 -2.80 194095570 706139 67.51 282 282 271 371 201 286 274.87 0.41 0 -13128 304 295 281 272 258 299 276 348 85 500 180 1 1 69588847 193 -1.33 0.50 12 1.01 -209.00 560.00 527 20240311 -47.25 185 20241209 50.27 337 -17.51 20250110 222 25.23 20250124 527 -47.25 20240311 185 50.27 20241209 0.02 N 027040 500 347 억 287920 N N 0 N 00 N
3 20250221 150404 57 100.00 KOSDAQ 전기·전자 N N N N N 277 -9 5 -3.15 186092999 677320 64.75 282 282 271 371 201 286 274.75 0.41 0 -9969 304 295 281 272 258 299 276 348 85 500 180 1 1 69588847 193 -1.33 0.49 12 0.97 -209.00 560.00 527 20240311 -47.44 185 20241209 49.73 337 -17.80 20250110 222 24.77 20250124 527 -47.44 20240311 185 49.73 20241209 0.02 N 027040 500 347 억 287920 N N 0 N 00 N
4 20250221 140402 57 100.00 KOSDAQ 전기·전자 N N N N N 275 -11 5 -3.85 158846550 578184 55.28 282 282 271 371 201 286 274.73 0.41 0 -12246 304 295 281 272 258 299 276 348 85 500 180 1 1 69588847 191 -1.32 0.49 12 0.83 -209.00 560.00 527 20240311 -47.82 185 20241209 48.65 337 -18.40 20250110 222 23.87 20250124 527 -47.82 20240311 185 48.65 20241209 0.02 N 027040 500 347 억 287920 N N 0 N 00 N
5 20250221 130402 57 100.00 KOSDAQ 전기·전자 N N N N N 276 -10 5 -3.50 154247224 561437 53.67 282 282 271 371 201 286 274.74 0.41 0 -6892 304 295 281 272 258 299 276 348 85 500 180 1 1 69588847 192 -1.32 0.49 12 0.81 -209.00 560.00 527 20240311 -47.63 185 20241209 49.19 337 -18.10 20250110 222 24.32 20250124 527 -47.63 20240311 185 49.19 20241209 0.02 N 027040 500 347 억 287920 N N 0 N 00 N
6 20250221 120403 57 100.00 KOSDAQ 전기·전자 N N N N N 275 -11 5 -3.85 147483937 536927 51.33 282 282 271 371 201 286 274.68 0.41 0 -5662 304 295 281 272 258 299 276 348 85 500 180 1 1 69588847 191 -1.32 0.49 12 0.77 -209.00 560.00 527 20240311 -47.82 185 20241209 48.65 337 -18.40 20250110 222 23.87 20250124 527 -47.82 20240311 185 48.65 20241209 0.02 N 027040 500 347 억 287920 N N 0 N 00 N
7 20250221 110401 57 100.00 KOSDAQ 전기·전자 N N N N N 273 -13 5 -4.55 94581292 343969 32.88 282 282 271 371 201 286 274.97 0.41 0 -9192 304 295 281 272 258 299 276 348 85 500 180 1 1 69588847 190 -1.31 0.49 12 0.49 -209.00 560.00 527 20240311 -48.20 185 20241209 47.57 337 -18.99 20250110 222 22.97 20250124 527 -48.20 20240311 185 47.57 20241209 0.02 N 027040 500 347 억 287920 N N 0 N 00 N
8 20250221 100402 57 100.00 KOSDAQ 전기·전자 N N N N N 273 -13 5 -4.55 68789297 249700 23.87 282 282 271 371 201 286 275.49 0.41 0 -4480 304 295 281 272 258 299 276 348 85 500 180 1 1 69588847 190 -1.31 0.49 12 0.36 -209.00 560.00 527 20240311 -48.20 185 20241209 47.57 337 -18.99 20250110 222 22.97 20250124 527 -48.20 20240311 185 47.57 20241209 0.02 N 027040 500 347 억 287920 N N 0 N 00 N
9 20250221 090402 57 100.00 KOSDAQ 전기·전자 N N N N N 277 -9 5 -3.15 21345714 77194 7.38 282 282 271 371 201 286 276.52 0.41 0 -4060 304 295 281 272 258 299 276 348 85 500 180 1 1 69588847 193 -1.33 0.49 12 0.11 -209.00 560.00 527 20240311 -47.44 185 20241209 49.73 337 -17.80 20250110 222 24.77 20250124 527 -47.44 20240311 185 49.73 20241209 0.02 N 027040 500 347 억 287920 N N 0 N 00 N
10 20250220 160401 57 100.00 KOSDAQ 전기·전자 N N N N N 286 7 2 2.51 285570317 1033269 25.10 278 290 267 362 196 279 276.37 0.43 0 -9988 333 306 289 262 245 297 253 348 83 500 180 1 1 69588847 199 -1.37 0.51 12 1.48 -209.00 560.00 527 20240311 -45.73 185 20241209 54.59 337 -15.13 20250110 222 28.83 20250124 527 -45.73 20240311 185 54.59 20241209 0.00 N 027040 500 347 억 298065 N N 0 N 00 N
11 20250220 150401 57 100.00 KOSDAQ 전기·전자 N N N N N 290 11 2 3.94 262070018 951246 23.11 278 290 267 362 196 279 275.50 0.43 0 -5065 333 306 289 262 245 297 253 348 83 500 180 1 1 69588847 202 -1.39 0.52 12 1.37 -209.00 560.00 527 20240311 -44.97 185 20241209 56.76 337 -13.95 20250110 222 30.63 20250124 527 -44.97 20240311 185 56.76 20241209 0.00 N 027040 500 347 억 298065 N N 0 N 00 N
12 20250220 140402 57 100.00 KOSDAQ 전기·전자 N N N N N 277 -2 5 -0.72 196795128 722011 17.54 278 281 267 362 196 279 272.57 0.43 0 11275 333 306 289 262 245 297 253 348 83 500 180 1 1 69588847 193 -1.33 0.49 12 1.04 -209.00 560.00 527 20240311 -47.44 185 20241209 49.73 337 -17.80 20250110 222 24.77 20250124 527 -47.44 20240311 185 49.73 20241209 0.00 N 027040 500 347 억 298065 N N 0 N 00 N