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
045660/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
20250228,160530,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31100,600,2,1.97,10248961250,329930,154.35,30150,31700,30050,39650,21350,30500,31064.16,4.77,0,18715,32166,31332,30316,29482,28466,31750,29900,41,9150,500,18910,50,1,8260000,2569,53.53,2.66,12,3.99,581.00,11702.00,46300,20241210,-32.83,11420,20241120,172.33,35950,-13.49,20250102,24100,29.05,20250124,46300,-32.83,20241210,11420,172.33,20241120,5.78,N,045660,500,41 억,,393944,N,N,0,N,00,N
20250228,150533,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31100,600,2,1.97,9651110800,310673,145.34,30150,31700,30050,39650,21350,30500,31065.34,4.77,0,21635,32166,31332,30316,29482,28466,31750,29900,41,9150,500,18910,50,1,8260000,2569,53.53,2.66,12,3.76,581.00,11702.00,46300,20241210,-32.83,11420,20241120,172.33,35950,-13.49,20250102,24100,29.05,20250124,46300,-32.83,20241210,11420,172.33,20241120,5.78,N,045660,500,41 억,,393944,N,N,0,N,00,N
20250228,140534,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30700,200,2,0.66,9026826550,290466,135.89,30150,31700,30050,39650,21350,30500,31077.23,4.77,0,22772,32166,31332,30316,29482,28466,31750,29900,41,9150,500,18910,50,1,8260000,2536,52.84,2.62,12,3.52,581.00,11702.00,46300,20241210,-33.69,11420,20241120,168.83,35950,-14.60,20250102,24100,27.39,20250124,46300,-33.69,20241210,11420,168.83,20241120,5.78,N,045660,500,41 억,,393944,N,N,0,N,00,N
20250228,130532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31150,650,2,2.13,8267735950,265914,124.40,30150,31700,30050,39650,21350,30500,31091.97,4.77,0,24137,32166,31332,30316,29482,28466,31750,29900,41,9150,500,18910,50,1,8260000,2573,53.61,2.66,12,3.22,581.00,11702.00,46300,20241210,-32.72,11420,20241120,172.77,35950,-13.35,20250102,24100,29.25,20250124,46300,-32.72,20241210,11420,172.77,20241120,5.78,N,045660,500,41 억,,393944,N,N,0,N,00,N
20250228,120529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31200,700,2,2.30,7540239450,242572,113.48,30150,31700,30050,39650,21350,30500,31084.76,4.77,0,18708,32166,31332,30316,29482,28466,31750,29900,41,9150,500,18910,50,1,8260000,2577,53.70,2.67,12,2.94,581.00,11702.00,46300,20241210,-32.61,11420,20241120,173.20,35950,-13.21,20250102,24100,29.46,20250124,46300,-32.61,20241210,11420,173.20,20241120,5.78,N,045660,500,41 억,,393944,N,N,0,N,00,N
20250228,110530,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31350,850,2,2.79,6087914400,196397,91.88,30150,31650,30050,39650,21350,30500,30998.23,4.77,0,13651,32166,31332,30316,29482,28466,31750,29900,41,9150,500,18910,50,1,8260000,2590,53.96,2.68,12,2.38,581.00,11702.00,46300,20241210,-32.29,11420,20241120,174.52,35950,-12.80,20250102,24100,30.08,20250124,46300,-32.29,20241210,11420,174.52,20241120,5.78,N,045660,500,41 억,,393944,N,N,0,N,00,N
20250228,100529,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31000,500,2,1.64,3927983800,127170,59.50,30150,31650,30050,39650,21350,30500,30887.94,4.77,0,232,32166,31332,30316,29482,28466,31750,29900,41,9150,500,18910,50,1,8260000,2561,53.36,2.65,12,1.54,581.00,11702.00,46300,20241210,-33.05,11420,20241120,171.45,35950,-13.77,20250102,24100,28.63,20250124,46300,-33.05,20241210,11420,171.45,20241120,5.78,N,045660,500,41 억,,393944,N,N,0,N,00,N
20250228,090532,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30750,250,2,0.82,343317700,11262,5.27,30150,30950,30050,39650,21350,30500,30484.49,4.77,0,2363,32166,31332,30316,29482,28466,31750,29900,41,9150,500,18910,50,1,8260000,2540,52.93,2.63,12,0.14,581.00,11702.00,46300,20241210,-33.59,11420,20241120,169.26,35950,-14.46,20250102,24100,27.59,20250124,46300,-33.59,20241210,11420,169.26,20241120,5.78,N,045660,500,41 억,,393944,N,N,0,N,00,N
20250227,160527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30500,200,2,0.66,6401519000,211130,76.18,29500,31150,29300,39350,21250,30300,30320.19,4.51,0,32123,32533,31416,30633,29516,28733,31025,29125,41,9050,500,18780,50,1,8260000,2519,52.50,2.61,12,2.56,581.00,11702.00,46300,20241210,-34.13,11420,20241120,167.08,35950,-15.16,20250102,24100,26.56,20250124,46300,-34.13,20241210,11420,167.08,20241120,5.69,N,045660,500,41 억,,372508,N,N,0,N,00,N
20250227,150525,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30500,200,2,0.66,6103134100,201351,72.65,29500,31150,29300,39350,21250,30300,30310.92,4.51,0,28725,32533,31416,30633,29516,28733,31025,29125,41,9050,500,18780,50,1,8260000,2519,52.50,2.61,12,2.44,581.00,11702.00,46300,20241210,-34.13,11420,20241120,167.08,35950,-15.16,20250102,24100,26.56,20250124,46300,-34.13,20241210,11420,167.08,20241120,5.69,N,045660,500,41 억,,372508,N,N,0,N,00,N
20250227,140527,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30500,200,2,0.66,5639094650,186086,67.15,29500,31150,29300,39350,21250,30300,30303.70,4.51,0,26149,32533,31416,30633,29516,28733,31025,29125,41,9050,500,18780,50,1,8260000,2519,52.50,2.61,12,2.25,581.00,11702.00,46300,20241210,-34.13,11420,20241120,167.08,35950,-15.16,20250102,24100,26.56,20250124,46300,-34.13,20241210,11420,167.08,20241120,5.69,N,045660,500,41 억,,372508,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 160530 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31100 600 2 1.97 10248961250 329930 154.35 30150 31700 30050 39650 21350 30500 31064.16 4.77 0 18715 32166 31332 30316 29482 28466 31750 29900 41 9150 500 18910 50 1 8260000 2569 53.53 2.66 12 3.99 581.00 11702.00 46300 20241210 -32.83 11420 20241120 172.33 35950 -13.49 20250102 24100 29.05 20250124 46300 -32.83 20241210 11420 172.33 20241120 5.78 N 045660 500 41 억 393944 N N 0 N 00 N
3 20250228 150533 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31100 600 2 1.97 9651110800 310673 145.34 30150 31700 30050 39650 21350 30500 31065.34 4.77 0 21635 32166 31332 30316 29482 28466 31750 29900 41 9150 500 18910 50 1 8260000 2569 53.53 2.66 12 3.76 581.00 11702.00 46300 20241210 -32.83 11420 20241120 172.33 35950 -13.49 20250102 24100 29.05 20250124 46300 -32.83 20241210 11420 172.33 20241120 5.78 N 045660 500 41 억 393944 N N 0 N 00 N
4 20250228 140534 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30700 200 2 0.66 9026826550 290466 135.89 30150 31700 30050 39650 21350 30500 31077.23 4.77 0 22772 32166 31332 30316 29482 28466 31750 29900 41 9150 500 18910 50 1 8260000 2536 52.84 2.62 12 3.52 581.00 11702.00 46300 20241210 -33.69 11420 20241120 168.83 35950 -14.60 20250102 24100 27.39 20250124 46300 -33.69 20241210 11420 168.83 20241120 5.78 N 045660 500 41 억 393944 N N 0 N 00 N
5 20250228 130532 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31150 650 2 2.13 8267735950 265914 124.40 30150 31700 30050 39650 21350 30500 31091.97 4.77 0 24137 32166 31332 30316 29482 28466 31750 29900 41 9150 500 18910 50 1 8260000 2573 53.61 2.66 12 3.22 581.00 11702.00 46300 20241210 -32.72 11420 20241120 172.77 35950 -13.35 20250102 24100 29.25 20250124 46300 -32.72 20241210 11420 172.77 20241120 5.78 N 045660 500 41 억 393944 N N 0 N 00 N
6 20250228 120529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31200 700 2 2.30 7540239450 242572 113.48 30150 31700 30050 39650 21350 30500 31084.76 4.77 0 18708 32166 31332 30316 29482 28466 31750 29900 41 9150 500 18910 50 1 8260000 2577 53.70 2.67 12 2.94 581.00 11702.00 46300 20241210 -32.61 11420 20241120 173.20 35950 -13.21 20250102 24100 29.46 20250124 46300 -32.61 20241210 11420 173.20 20241120 5.78 N 045660 500 41 억 393944 N N 0 N 00 N
7 20250228 110530 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31350 850 2 2.79 6087914400 196397 91.88 30150 31650 30050 39650 21350 30500 30998.23 4.77 0 13651 32166 31332 30316 29482 28466 31750 29900 41 9150 500 18910 50 1 8260000 2590 53.96 2.68 12 2.38 581.00 11702.00 46300 20241210 -32.29 11420 20241120 174.52 35950 -12.80 20250102 24100 30.08 20250124 46300 -32.29 20241210 11420 174.52 20241120 5.78 N 045660 500 41 억 393944 N N 0 N 00 N
8 20250228 100529 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31000 500 2 1.64 3927983800 127170 59.50 30150 31650 30050 39650 21350 30500 30887.94 4.77 0 232 32166 31332 30316 29482 28466 31750 29900 41 9150 500 18910 50 1 8260000 2561 53.36 2.65 12 1.54 581.00 11702.00 46300 20241210 -33.05 11420 20241120 171.45 35950 -13.77 20250102 24100 28.63 20250124 46300 -33.05 20241210 11420 171.45 20241120 5.78 N 045660 500 41 억 393944 N N 0 N 00 N
9 20250228 090532 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30750 250 2 0.82 343317700 11262 5.27 30150 30950 30050 39650 21350 30500 30484.49 4.77 0 2363 32166 31332 30316 29482 28466 31750 29900 41 9150 500 18910 50 1 8260000 2540 52.93 2.63 12 0.14 581.00 11702.00 46300 20241210 -33.59 11420 20241120 169.26 35950 -14.46 20250102 24100 27.59 20250124 46300 -33.59 20241210 11420 169.26 20241120 5.78 N 045660 500 41 억 393944 N N 0 N 00 N
10 20250227 160527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30500 200 2 0.66 6401519000 211130 76.18 29500 31150 29300 39350 21250 30300 30320.19 4.51 0 32123 32533 31416 30633 29516 28733 31025 29125 41 9050 500 18780 50 1 8260000 2519 52.50 2.61 12 2.56 581.00 11702.00 46300 20241210 -34.13 11420 20241120 167.08 35950 -15.16 20250102 24100 26.56 20250124 46300 -34.13 20241210 11420 167.08 20241120 5.69 N 045660 500 41 억 372508 N N 0 N 00 N
11 20250227 150525 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30500 200 2 0.66 6103134100 201351 72.65 29500 31150 29300 39350 21250 30300 30310.92 4.51 0 28725 32533 31416 30633 29516 28733 31025 29125 41 9050 500 18780 50 1 8260000 2519 52.50 2.61 12 2.44 581.00 11702.00 46300 20241210 -34.13 11420 20241120 167.08 35950 -15.16 20250102 24100 26.56 20250124 46300 -34.13 20241210 11420 167.08 20241120 5.69 N 045660 500 41 억 372508 N N 0 N 00 N
12 20250227 140527 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30500 200 2 0.66 5639094650 186086 67.15 29500 31150 29300 39350 21250 30300 30303.70 4.51 0 26149 32533 31416 30633 29516 28733 31025 29125 41 9050 500 18780 50 1 8260000 2519 52.50 2.61 12 2.25 581.00 11702.00 46300 20241210 -34.13 11420 20241120 167.08 35950 -15.16 20250102 24100 26.56 20250124 46300 -34.13 20241210 11420 167.08 20241120 5.69 N 045660 500 41 억 372508 N N 0 N 00 N