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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,279,-32,5,-10.29,1216844404,4096894,21.21,299,316,272,404,218,311,297.04,0.43,0,-36102,373,341,298,266,223,358,283,348,93,500,200,1,1,69588847,194,-1.33,0.50,12,5.89,-209.00,560.00,527,20240311,-47.06,185,20241209,50.81,337,-17.21,20250110,222,25.68,20250124,527,-47.06,20240311,185,50.81,20241209,0.00,N,027040,500,347 억,,299052,N,N,0,N,00,N
20250219,150400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,280,-31,5,-9.97,1144720908,3836358,19.86,299,316,276,404,218,311,298.39,0.43,0,-58126,373,341,298,266,223,358,283,348,93,500,200,1,1,69588847,195,-1.34,0.50,12,5.51,-209.00,560.00,527,20240311,-46.87,185,20241209,51.35,337,-16.91,20250110,222,26.13,20250124,527,-46.87,20240311,185,51.35,20241209,0.00,N,027040,500,347 억,,299052,N,N,0,N,00,N
20250219,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,284,-27,5,-8.68,1014755871,3373951,17.46,299,316,284,404,218,311,300.76,0.43,0,-63751,373,341,298,266,223,358,283,348,93,500,200,1,1,69588847,198,-1.36,0.51,12,4.85,-209.00,560.00,527,20240311,-46.11,185,20241209,53.51,337,-15.73,20250110,222,27.93,20250124,527,-46.11,20240311,185,53.51,20241209,0.00,N,027040,500,347 억,,299052,N,N,0,N,00,N
20250219,130359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,290,-21,5,-6.75,919268420,3044093,15.76,299,316,286,404,218,311,301.98,0.43,0,-56988,373,341,298,266,223,358,283,348,93,500,200,1,1,69588847,202,-1.39,0.52,12,4.37,-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,,299052,N,N,0,N,00,N
20250219,120359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,293,-18,5,-5.79,829741353,2735074,14.16,299,316,291,404,218,311,303.37,0.43,0,-53199,373,341,298,266,223,358,283,348,93,500,200,1,1,69588847,204,-1.40,0.52,12,3.93,-209.00,560.00,527,20240311,-44.40,185,20241209,58.38,337,-13.06,20250110,222,31.98,20250124,527,-44.40,20240311,185,58.38,20241209,0.00,N,027040,500,347 억,,299052,N,N,0,N,00,N
20250219,110359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,300,-11,5,-3.54,741633793,2436809,12.61,299,316,294,404,218,311,304.35,0.43,0,-71965,373,341,298,266,223,358,283,348,93,500,200,1,1,69588847,209,-1.44,0.54,12,3.50,-209.00,560.00,527,20240311,-43.07,185,20241209,62.16,337,-10.98,20250110,222,35.14,20250124,527,-43.07,20240311,185,62.16,20241209,0.00,N,027040,500,347 억,,299052,N,N,0,N,00,N
20250219,100358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,306,-5,5,-1.61,530775239,1740246,9.01,299,316,294,404,218,311,305.00,0.43,0,-78427,373,341,298,266,223,358,283,348,93,500,200,1,1,69588847,213,-1.46,0.55,12,2.50,-209.00,560.00,527,20240311,-41.94,185,20241209,65.41,337,-9.20,20250110,222,37.84,20250124,527,-41.94,20240311,185,65.41,20241209,0.00,N,027040,500,347 억,,299052,N,N,0,N,00,N
20250219,090400,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,297,-14,5,-4.50,85915728,287991,1.49,299,306,294,404,218,311,298.32,0.43,0,19648,373,341,298,266,223,358,283,348,93,500,200,1,1,69588847,207,-1.42,0.53,12,0.41,-209.00,560.00,527,20240311,-43.64,185,20241209,60.54,337,-11.87,20250110,222,33.78,20250124,527,-43.64,20240311,185,60.54,20241209,0.00,N,027040,500,347 억,,299052,N,N,0,N,00,N
20250218,160358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,311,51,2,19.62,5957495838,19272663,203.83,255,330,255,338,182,260,309.11,0.20,0,176791,336,298,269,231,202,317,250,348,78,500,170,1,1,69588847,216,-1.49,0.56,12,27.70,-209.00,560.00,527,20240311,-40.99,185,20241209,68.11,337,-7.72,20250110,222,40.09,20250124,527,-40.99,20240311,185,68.11,20241209,0.00,N,027040,500,347 억,,141376,N,N,0,N,00,N
20250218,150359,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,313,53,2,20.38,5690912009,18407483,194.68,255,330,255,338,182,260,309.16,0.20,0,105770,336,298,269,231,202,317,250,348,78,500,170,1,1,69588847,218,-1.50,0.56,12,26.45,-209.00,560.00,527,20240311,-40.61,185,20241209,69.19,337,-7.12,20250110,222,40.99,20250124,527,-40.61,20240311,185,69.19,20241209,0.00,N,027040,500,347 억,,141376,N,N,0,N,00,N
20250218,140358,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,311,51,2,19.62,4994397334,16195216,171.28,255,330,255,338,182,260,308.39,0.20,0,120922,336,298,269,231,202,317,250,348,78,500,170,1,1,69588847,216,-1.49,0.56,12,23.27,-209.00,560.00,527,20240311,-40.99,185,20241209,68.11,337,-7.72,20250110,222,40.09,20250124,527,-40.99,20240311,185,68.11,20241209,0.00,N,027040,500,347 억,,141376,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 20250219 160359 57 100.00 KOSDAQ 전기·전자 N N N N N 279 -32 5 -10.29 1216844404 4096894 21.21 299 316 272 404 218 311 297.04 0.43 0 -36102 373 341 298 266 223 358 283 348 93 500 200 1 1 69588847 194 -1.33 0.50 12 5.89 -209.00 560.00 527 20240311 -47.06 185 20241209 50.81 337 -17.21 20250110 222 25.68 20250124 527 -47.06 20240311 185 50.81 20241209 0.00 N 027040 500 347 억 299052 N N 0 N 00 N
3 20250219 150400 57 100.00 KOSDAQ 전기·전자 N N N N N 280 -31 5 -9.97 1144720908 3836358 19.86 299 316 276 404 218 311 298.39 0.43 0 -58126 373 341 298 266 223 358 283 348 93 500 200 1 1 69588847 195 -1.34 0.50 12 5.51 -209.00 560.00 527 20240311 -46.87 185 20241209 51.35 337 -16.91 20250110 222 26.13 20250124 527 -46.87 20240311 185 51.35 20241209 0.00 N 027040 500 347 억 299052 N N 0 N 00 N
4 20250219 140358 57 100.00 KOSDAQ 전기·전자 N N N N N 284 -27 5 -8.68 1014755871 3373951 17.46 299 316 284 404 218 311 300.76 0.43 0 -63751 373 341 298 266 223 358 283 348 93 500 200 1 1 69588847 198 -1.36 0.51 12 4.85 -209.00 560.00 527 20240311 -46.11 185 20241209 53.51 337 -15.73 20250110 222 27.93 20250124 527 -46.11 20240311 185 53.51 20241209 0.00 N 027040 500 347 억 299052 N N 0 N 00 N
5 20250219 130359 57 100.00 KOSDAQ 전기·전자 N N N N N 290 -21 5 -6.75 919268420 3044093 15.76 299 316 286 404 218 311 301.98 0.43 0 -56988 373 341 298 266 223 358 283 348 93 500 200 1 1 69588847 202 -1.39 0.52 12 4.37 -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 299052 N N 0 N 00 N
6 20250219 120359 57 100.00 KOSDAQ 전기·전자 N N N N N 293 -18 5 -5.79 829741353 2735074 14.16 299 316 291 404 218 311 303.37 0.43 0 -53199 373 341 298 266 223 358 283 348 93 500 200 1 1 69588847 204 -1.40 0.52 12 3.93 -209.00 560.00 527 20240311 -44.40 185 20241209 58.38 337 -13.06 20250110 222 31.98 20250124 527 -44.40 20240311 185 58.38 20241209 0.00 N 027040 500 347 억 299052 N N 0 N 00 N
7 20250219 110359 57 100.00 KOSDAQ 전기·전자 N N N N N 300 -11 5 -3.54 741633793 2436809 12.61 299 316 294 404 218 311 304.35 0.43 0 -71965 373 341 298 266 223 358 283 348 93 500 200 1 1 69588847 209 -1.44 0.54 12 3.50 -209.00 560.00 527 20240311 -43.07 185 20241209 62.16 337 -10.98 20250110 222 35.14 20250124 527 -43.07 20240311 185 62.16 20241209 0.00 N 027040 500 347 억 299052 N N 0 N 00 N
8 20250219 100358 57 100.00 KOSDAQ 전기·전자 N N N N N 306 -5 5 -1.61 530775239 1740246 9.01 299 316 294 404 218 311 305.00 0.43 0 -78427 373 341 298 266 223 358 283 348 93 500 200 1 1 69588847 213 -1.46 0.55 12 2.50 -209.00 560.00 527 20240311 -41.94 185 20241209 65.41 337 -9.20 20250110 222 37.84 20250124 527 -41.94 20240311 185 65.41 20241209 0.00 N 027040 500 347 억 299052 N N 0 N 00 N
9 20250219 090400 57 100.00 KOSDAQ 전기·전자 N N N N N 297 -14 5 -4.50 85915728 287991 1.49 299 306 294 404 218 311 298.32 0.43 0 19648 373 341 298 266 223 358 283 348 93 500 200 1 1 69588847 207 -1.42 0.53 12 0.41 -209.00 560.00 527 20240311 -43.64 185 20241209 60.54 337 -11.87 20250110 222 33.78 20250124 527 -43.64 20240311 185 60.54 20241209 0.00 N 027040 500 347 억 299052 N N 0 N 00 N
10 20250218 160358 57 100.00 KOSDAQ 전기·전자 N N N N N 311 51 2 19.62 5957495838 19272663 203.83 255 330 255 338 182 260 309.11 0.20 0 176791 336 298 269 231 202 317 250 348 78 500 170 1 1 69588847 216 -1.49 0.56 12 27.70 -209.00 560.00 527 20240311 -40.99 185 20241209 68.11 337 -7.72 20250110 222 40.09 20250124 527 -40.99 20240311 185 68.11 20241209 0.00 N 027040 500 347 억 141376 N N 0 N 00 N
11 20250218 150359 57 100.00 KOSDAQ 전기·전자 N N N N N 313 53 2 20.38 5690912009 18407483 194.68 255 330 255 338 182 260 309.16 0.20 0 105770 336 298 269 231 202 317 250 348 78 500 170 1 1 69588847 218 -1.50 0.56 12 26.45 -209.00 560.00 527 20240311 -40.61 185 20241209 69.19 337 -7.12 20250110 222 40.99 20250124 527 -40.61 20240311 185 69.19 20241209 0.00 N 027040 500 347 억 141376 N N 0 N 00 N
12 20250218 140358 57 100.00 KOSDAQ 전기·전자 N N N N N 311 51 2 19.62 4994397334 16195216 171.28 255 330 255 338 182 260 308.39 0.20 0 120922 336 298 269 231 202 317 250 348 78 500 170 1 1 69588847 216 -1.49 0.56 12 23.27 -209.00 560.00 527 20240311 -40.99 185 20241209 68.11 337 -7.72 20250110 222 40.09 20250124 527 -40.99 20240311 185 68.11 20241209 0.00 N 027040 500 347 억 141376 N N 0 N 00 N