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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160348,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,241,2,2,0.84,117971386,503206,94.53,239,250,227,310,168,239,234.44,0.34,0,61270,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,168,-1.15,0.43,12,0.72,-209.00,560.00,527,20240311,-54.27,185,20241209,30.27,337,-28.49,20250110,222,8.56,20250124,527,-54.27,20240311,185,30.27,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N
20250306,150347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,240,1,2,0.42,111847393,477851,89.77,239,250,227,310,168,239,234.06,0.34,0,61144,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,167,-1.15,0.43,12,0.69,-209.00,560.00,527,20240311,-54.46,185,20241209,29.73,337,-28.78,20250110,222,8.11,20250124,527,-54.46,20240311,185,29.73,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N
20250306,140347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,240,1,2,0.42,101115624,433047,81.35,239,250,227,310,168,239,233.50,0.34,0,62875,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,167,-1.15,0.43,12,0.62,-209.00,560.00,527,20240311,-54.46,185,20241209,29.73,337,-28.78,20250110,222,8.11,20250124,527,-54.46,20240311,185,29.73,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N
20250306,130347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,236,-3,5,-1.26,91613446,393542,73.93,239,241,227,310,168,239,232.79,0.34,0,62606,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,164,-1.13,0.42,12,0.57,-209.00,560.00,527,20240311,-55.22,185,20241209,27.57,337,-29.97,20250110,222,6.31,20250124,527,-55.22,20240311,185,27.57,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N
20250306,120347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,231,-8,5,-3.35,68959205,296015,55.61,239,241,227,310,168,239,232.96,0.34,0,17288,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,161,-1.11,0.41,12,0.43,-209.00,560.00,527,20240311,-56.17,185,20241209,24.86,337,-31.45,20250110,222,4.05,20250124,527,-56.17,20240311,185,24.86,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N
20250306,110347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,233,-6,5,-2.51,58527463,250862,47.13,239,241,227,310,168,239,233.31,0.34,0,35685,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,162,-1.11,0.42,12,0.36,-209.00,560.00,527,20240311,-55.79,185,20241209,25.95,337,-30.86,20250110,222,4.95,20250124,527,-55.79,20240311,185,25.95,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N
20250306,100347,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,230,-9,5,-3.77,46492617,198724,37.33,239,241,227,310,168,239,233.96,0.34,0,29501,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,160,-1.10,0.41,12,0.29,-209.00,560.00,527,20240311,-56.36,185,20241209,24.32,337,-31.75,20250110,222,3.60,20250124,527,-56.36,20240311,185,24.32,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N
20250306,090350,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,235,-4,5,-1.67,15558208,66469,12.49,239,241,227,310,168,239,234.07,0.34,0,777,259,248,242,231,225,246,229,348,71,500,150,1,1,69588847,164,-1.12,0.42,12,0.10,-209.00,560.00,527,20240311,-55.41,185,20241209,27.03,337,-30.27,20250110,222,5.86,20250124,527,-55.41,20240311,185,27.03,20241209,0.00,N,027040,500,347 억,,240025,N,N,0,N,00,N
20250305,160344,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,239,-7,5,-2.85,128071935,530244,77.86,246,253,236,319,173,246,241.53,0.40,0,-38380,266,256,243,233,220,249,226,348,73,500,160,1,1,69588847,166,-1.14,0.43,12,0.76,-209.00,560.00,527,20240311,-54.65,185,20241209,29.19,337,-29.08,20250110,222,7.66,20250124,527,-54.65,20240311,185,29.19,20241209,0.00,N,027040,500,347 억,,278405,N,N,0,N,00,N
20250305,150346,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,239,-7,5,-2.85,118745314,491224,72.13,246,253,236,319,173,246,241.73,0.40,0,-24248,266,256,243,233,220,249,226,348,73,500,160,1,1,69588847,166,-1.14,0.43,12,0.71,-209.00,560.00,527,20240311,-54.65,185,20241209,29.19,337,-29.08,20250110,222,7.66,20250124,527,-54.65,20240311,185,29.19,20241209,0.00,N,027040,500,347 억,,278405,N,N,0,N,00,N
20250305,140343,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,239,-7,5,-2.85,108919703,450098,66.09,246,253,236,319,173,246,241.99,0.40,0,-24140,266,256,243,233,220,249,226,348,73,500,160,1,1,69588847,166,-1.14,0.43,12,0.65,-209.00,560.00,527,20240311,-54.65,185,20241209,29.19,337,-29.08,20250110,222,7.66,20250124,527,-54.65,20240311,185,29.19,20241209,0.00,N,027040,500,347 억,,278405,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 20250306 160348 57 100.00 KOSDAQ 전기·전자 N N N N N 241 2 2 0.84 117971386 503206 94.53 239 250 227 310 168 239 234.44 0.34 0 61270 259 248 242 231 225 246 229 348 71 500 150 1 1 69588847 168 -1.15 0.43 12 0.72 -209.00 560.00 527 20240311 -54.27 185 20241209 30.27 337 -28.49 20250110 222 8.56 20250124 527 -54.27 20240311 185 30.27 20241209 0.00 N 027040 500 347 억 240025 N N 0 N 00 N
3 20250306 150347 57 100.00 KOSDAQ 전기·전자 N N N N N 240 1 2 0.42 111847393 477851 89.77 239 250 227 310 168 239 234.06 0.34 0 61144 259 248 242 231 225 246 229 348 71 500 150 1 1 69588847 167 -1.15 0.43 12 0.69 -209.00 560.00 527 20240311 -54.46 185 20241209 29.73 337 -28.78 20250110 222 8.11 20250124 527 -54.46 20240311 185 29.73 20241209 0.00 N 027040 500 347 억 240025 N N 0 N 00 N
4 20250306 140347 57 100.00 KOSDAQ 전기·전자 N N N N N 240 1 2 0.42 101115624 433047 81.35 239 250 227 310 168 239 233.50 0.34 0 62875 259 248 242 231 225 246 229 348 71 500 150 1 1 69588847 167 -1.15 0.43 12 0.62 -209.00 560.00 527 20240311 -54.46 185 20241209 29.73 337 -28.78 20250110 222 8.11 20250124 527 -54.46 20240311 185 29.73 20241209 0.00 N 027040 500 347 억 240025 N N 0 N 00 N
5 20250306 130347 57 100.00 KOSDAQ 전기·전자 N N N N N 236 -3 5 -1.26 91613446 393542 73.93 239 241 227 310 168 239 232.79 0.34 0 62606 259 248 242 231 225 246 229 348 71 500 150 1 1 69588847 164 -1.13 0.42 12 0.57 -209.00 560.00 527 20240311 -55.22 185 20241209 27.57 337 -29.97 20250110 222 6.31 20250124 527 -55.22 20240311 185 27.57 20241209 0.00 N 027040 500 347 억 240025 N N 0 N 00 N
6 20250306 120347 57 100.00 KOSDAQ 전기·전자 N N N N N 231 -8 5 -3.35 68959205 296015 55.61 239 241 227 310 168 239 232.96 0.34 0 17288 259 248 242 231 225 246 229 348 71 500 150 1 1 69588847 161 -1.11 0.41 12 0.43 -209.00 560.00 527 20240311 -56.17 185 20241209 24.86 337 -31.45 20250110 222 4.05 20250124 527 -56.17 20240311 185 24.86 20241209 0.00 N 027040 500 347 억 240025 N N 0 N 00 N
7 20250306 110347 57 100.00 KOSDAQ 전기·전자 N N N N N 233 -6 5 -2.51 58527463 250862 47.13 239 241 227 310 168 239 233.31 0.34 0 35685 259 248 242 231 225 246 229 348 71 500 150 1 1 69588847 162 -1.11 0.42 12 0.36 -209.00 560.00 527 20240311 -55.79 185 20241209 25.95 337 -30.86 20250110 222 4.95 20250124 527 -55.79 20240311 185 25.95 20241209 0.00 N 027040 500 347 억 240025 N N 0 N 00 N
8 20250306 100347 57 100.00 KOSDAQ 전기·전자 N N N N N 230 -9 5 -3.77 46492617 198724 37.33 239 241 227 310 168 239 233.96 0.34 0 29501 259 248 242 231 225 246 229 348 71 500 150 1 1 69588847 160 -1.10 0.41 12 0.29 -209.00 560.00 527 20240311 -56.36 185 20241209 24.32 337 -31.75 20250110 222 3.60 20250124 527 -56.36 20240311 185 24.32 20241209 0.00 N 027040 500 347 억 240025 N N 0 N 00 N
9 20250306 090350 57 100.00 KOSDAQ 전기·전자 N N N N N 235 -4 5 -1.67 15558208 66469 12.49 239 241 227 310 168 239 234.07 0.34 0 777 259 248 242 231 225 246 229 348 71 500 150 1 1 69588847 164 -1.12 0.42 12 0.10 -209.00 560.00 527 20240311 -55.41 185 20241209 27.03 337 -30.27 20250110 222 5.86 20250124 527 -55.41 20240311 185 27.03 20241209 0.00 N 027040 500 347 억 240025 N N 0 N 00 N
10 20250305 160344 57 100.00 KOSDAQ 전기·전자 N N N N N 239 -7 5 -2.85 128071935 530244 77.86 246 253 236 319 173 246 241.53 0.40 0 -38380 266 256 243 233 220 249 226 348 73 500 160 1 1 69588847 166 -1.14 0.43 12 0.76 -209.00 560.00 527 20240311 -54.65 185 20241209 29.19 337 -29.08 20250110 222 7.66 20250124 527 -54.65 20240311 185 29.19 20241209 0.00 N 027040 500 347 억 278405 N N 0 N 00 N
11 20250305 150346 57 100.00 KOSDAQ 전기·전자 N N N N N 239 -7 5 -2.85 118745314 491224 72.13 246 253 236 319 173 246 241.73 0.40 0 -24248 266 256 243 233 220 249 226 348 73 500 160 1 1 69588847 166 -1.14 0.43 12 0.71 -209.00 560.00 527 20240311 -54.65 185 20241209 29.19 337 -29.08 20250110 222 7.66 20250124 527 -54.65 20240311 185 29.19 20241209 0.00 N 027040 500 347 억 278405 N N 0 N 00 N
12 20250305 140343 57 100.00 KOSDAQ 전기·전자 N N N N N 239 -7 5 -2.85 108919703 450098 66.09 246 253 236 319 173 246 241.99 0.40 0 -24140 266 256 243 233 220 249 226 348 73 500 160 1 1 69588847 166 -1.14 0.43 12 0.65 -209.00 560.00 527 20240311 -54.65 185 20241209 29.19 337 -29.08 20250110 222 7.66 20250124 527 -54.65 20240311 185 29.19 20241209 0.00 N 027040 500 347 억 278405 N N 0 N 00 N