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
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
20250221,160515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31250,-350,5,-1.11,6667233250,212256,79.16,31900,32150,30750,41050,22150,31600,31411.59,3.36,0,-22979,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2581,53.79,2.67,12,2.57,581.00,11702.00,46300,20241210,-32.51,11420,20241120,173.64,35950,-13.07,20250102,24100,29.67,20250124,46300,-32.51,20241210,11420,173.64,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N
20250221,150518,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31300,-300,5,-0.95,6382664850,203166,75.77,31900,32150,30750,41050,22150,31600,31415.99,3.36,0,-23652,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2585,53.87,2.67,12,2.46,581.00,11702.00,46300,20241210,-32.40,11420,20241120,174.08,35950,-12.93,20250102,24100,29.88,20250124,46300,-32.40,20241210,11420,174.08,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N
20250221,140517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31300,-300,5,-0.95,5850185650,186108,69.41,31900,32150,30750,41050,22150,31600,31434.34,3.36,0,-19406,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2585,53.87,2.67,12,2.25,581.00,11702.00,46300,20241210,-32.40,11420,20241120,174.08,35950,-12.93,20250102,24100,29.88,20250124,46300,-32.40,20241210,11420,174.08,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N
20250221,130517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31600,0,3,0.00,5464701300,173846,64.84,31900,32150,30750,41050,22150,31600,31434.13,3.36,0,-18025,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2610,54.39,2.70,12,2.10,581.00,11702.00,46300,20241210,-31.75,11420,20241120,176.71,35950,-12.10,20250102,24100,31.12,20250124,46300,-31.75,20241210,11420,176.71,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N
20250221,120517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31600,0,3,0.00,5037863200,160253,59.77,31900,32150,30750,41050,22150,31600,31436.91,3.36,0,-20110,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2610,54.39,2.70,12,1.94,581.00,11702.00,46300,20241210,-31.75,11420,20241120,176.71,35950,-12.10,20250102,24100,31.12,20250124,46300,-31.75,20241210,11420,176.71,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N
20250221,110515,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31150,-450,5,-1.42,4539225450,144350,53.84,31900,32150,30750,41050,22150,31600,31445.94,3.36,0,-18791,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2573,53.61,2.66,12,1.75,581.00,11702.00,46300,20241210,-32.72,11420,20241120,172.77,35950,-13.35,20250102,24100,29.25,20250124,46300,-32.72,20241210,11420,172.77,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N
20250221,100516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31500,-100,5,-0.32,3118743150,99202,37.00,31900,32150,30750,41050,22150,31600,31438.27,3.36,0,-12166,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2602,54.22,2.69,12,1.20,581.00,11702.00,46300,20241210,-31.97,11420,20241120,175.83,35950,-12.38,20250102,24100,30.71,20250124,46300,-31.97,20241210,11420,175.83,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N
20250221,090517,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31950,350,2,1.11,432093300,13533,5.05,31900,32150,31650,41050,22150,31600,31929.42,3.36,0,-224,33166,32382,31766,30982,30366,32075,30675,41,9450,500,19590,50,1,8260000,2639,54.99,2.73,12,0.16,581.00,11702.00,46300,20241210,-30.99,11420,20241120,179.77,35950,-11.13,20250102,24100,32.57,20250124,46300,-30.99,20241210,11420,179.77,20241120,4.92,N,045660,500,41 억,,277349,N,N,0,N,00,N
20250220,160514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31600,-800,5,-2.47,8375423900,264529,62.89,32550,32550,31150,42100,22700,32400,31659.99,3.87,0,-42585,34700,33550,31650,30500,28600,34125,31075,41,9700,500,20080,50,1,8260000,2610,54.39,2.70,12,3.20,581.00,11702.00,46300,20241210,-31.75,11420,20241120,176.71,35950,-12.10,20250102,24100,31.12,20250124,46300,-31.75,20241210,11420,176.71,20241120,4.77,N,045660,500,41 억,,319312,N,N,0,N,00,N
20250220,150514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31450,-950,5,-2.93,7989070750,252260,59.97,32550,32550,31150,42100,22700,32400,31668.09,3.87,0,-44396,34700,33550,31650,30500,28600,34125,31075,41,9700,500,20080,50,1,8260000,2598,54.13,2.69,12,3.05,581.00,11702.00,46300,20241210,-32.07,11420,20241120,175.39,35950,-12.52,20250102,24100,30.50,20250124,46300,-32.07,20241210,11420,175.39,20241120,4.77,N,045660,500,41 억,,319312,N,N,0,N,00,N
20250220,140516,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,31350,-1050,5,-3.24,7432885450,234497,55.75,32550,32550,31150,42100,22700,32400,31695.18,3.87,0,-38354,34700,33550,31650,30500,28600,34125,31075,41,9700,500,20080,50,1,8260000,2590,53.96,2.68,12,2.84,581.00,11702.00,46300,20241210,-32.29,11420,20241120,174.52,35950,-12.80,20250102,24100,30.08,20250124,46300,-32.29,20241210,11420,174.52,20241120,4.77,N,045660,500,41 억,,319312,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 160515 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31250 -350 5 -1.11 6667233250 212256 79.16 31900 32150 30750 41050 22150 31600 31411.59 3.36 0 -22979 33166 32382 31766 30982 30366 32075 30675 41 9450 500 19590 50 1 8260000 2581 53.79 2.67 12 2.57 581.00 11702.00 46300 20241210 -32.51 11420 20241120 173.64 35950 -13.07 20250102 24100 29.67 20250124 46300 -32.51 20241210 11420 173.64 20241120 4.92 N 045660 500 41 억 277349 N N 0 N 00 N
3 20250221 150518 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31300 -300 5 -0.95 6382664850 203166 75.77 31900 32150 30750 41050 22150 31600 31415.99 3.36 0 -23652 33166 32382 31766 30982 30366 32075 30675 41 9450 500 19590 50 1 8260000 2585 53.87 2.67 12 2.46 581.00 11702.00 46300 20241210 -32.40 11420 20241120 174.08 35950 -12.93 20250102 24100 29.88 20250124 46300 -32.40 20241210 11420 174.08 20241120 4.92 N 045660 500 41 억 277349 N N 0 N 00 N
4 20250221 140517 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31300 -300 5 -0.95 5850185650 186108 69.41 31900 32150 30750 41050 22150 31600 31434.34 3.36 0 -19406 33166 32382 31766 30982 30366 32075 30675 41 9450 500 19590 50 1 8260000 2585 53.87 2.67 12 2.25 581.00 11702.00 46300 20241210 -32.40 11420 20241120 174.08 35950 -12.93 20250102 24100 29.88 20250124 46300 -32.40 20241210 11420 174.08 20241120 4.92 N 045660 500 41 억 277349 N N 0 N 00 N
5 20250221 130517 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31600 0 3 0.00 5464701300 173846 64.84 31900 32150 30750 41050 22150 31600 31434.13 3.36 0 -18025 33166 32382 31766 30982 30366 32075 30675 41 9450 500 19590 50 1 8260000 2610 54.39 2.70 12 2.10 581.00 11702.00 46300 20241210 -31.75 11420 20241120 176.71 35950 -12.10 20250102 24100 31.12 20250124 46300 -31.75 20241210 11420 176.71 20241120 4.92 N 045660 500 41 억 277349 N N 0 N 00 N
6 20250221 120517 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31600 0 3 0.00 5037863200 160253 59.77 31900 32150 30750 41050 22150 31600 31436.91 3.36 0 -20110 33166 32382 31766 30982 30366 32075 30675 41 9450 500 19590 50 1 8260000 2610 54.39 2.70 12 1.94 581.00 11702.00 46300 20241210 -31.75 11420 20241120 176.71 35950 -12.10 20250102 24100 31.12 20250124 46300 -31.75 20241210 11420 176.71 20241120 4.92 N 045660 500 41 억 277349 N N 0 N 00 N
7 20250221 110515 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31150 -450 5 -1.42 4539225450 144350 53.84 31900 32150 30750 41050 22150 31600 31445.94 3.36 0 -18791 33166 32382 31766 30982 30366 32075 30675 41 9450 500 19590 50 1 8260000 2573 53.61 2.66 12 1.75 581.00 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 4.92 N 045660 500 41 억 277349 N N 0 N 00 N
8 20250221 100516 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31500 -100 5 -0.32 3118743150 99202 37.00 31900 32150 30750 41050 22150 31600 31438.27 3.36 0 -12166 33166 32382 31766 30982 30366 32075 30675 41 9450 500 19590 50 1 8260000 2602 54.22 2.69 12 1.20 581.00 11702.00 46300 20241210 -31.97 11420 20241120 175.83 35950 -12.38 20250102 24100 30.71 20250124 46300 -31.97 20241210 11420 175.83 20241120 4.92 N 045660 500 41 억 277349 N N 0 N 00 N
9 20250221 090517 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31950 350 2 1.11 432093300 13533 5.05 31900 32150 31650 41050 22150 31600 31929.42 3.36 0 -224 33166 32382 31766 30982 30366 32075 30675 41 9450 500 19590 50 1 8260000 2639 54.99 2.73 12 0.16 581.00 11702.00 46300 20241210 -30.99 11420 20241120 179.77 35950 -11.13 20250102 24100 32.57 20250124 46300 -30.99 20241210 11420 179.77 20241120 4.92 N 045660 500 41 억 277349 N N 0 N 00 N
10 20250220 160514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31600 -800 5 -2.47 8375423900 264529 62.89 32550 32550 31150 42100 22700 32400 31659.99 3.87 0 -42585 34700 33550 31650 30500 28600 34125 31075 41 9700 500 20080 50 1 8260000 2610 54.39 2.70 12 3.20 581.00 11702.00 46300 20241210 -31.75 11420 20241120 176.71 35950 -12.10 20250102 24100 31.12 20250124 46300 -31.75 20241210 11420 176.71 20241120 4.77 N 045660 500 41 억 319312 N N 0 N 00 N
11 20250220 150514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31450 -950 5 -2.93 7989070750 252260 59.97 32550 32550 31150 42100 22700 32400 31668.09 3.87 0 -44396 34700 33550 31650 30500 28600 34125 31075 41 9700 500 20080 50 1 8260000 2598 54.13 2.69 12 3.05 581.00 11702.00 46300 20241210 -32.07 11420 20241120 175.39 35950 -12.52 20250102 24100 30.50 20250124 46300 -32.07 20241210 11420 175.39 20241120 4.77 N 045660 500 41 억 319312 N N 0 N 00 N
12 20250220 140516 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 31350 -1050 5 -3.24 7432885450 234497 55.75 32550 32550 31150 42100 22700 32400 31695.18 3.87 0 -38354 34700 33550 31650 30500 28600 34125 31075 41 9700 500 20080 50 1 8260000 2590 53.96 2.68 12 2.84 581.00 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 4.77 N 045660 500 41 억 319312 N N 0 N 00 N