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
045390/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
20250219,160511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3330,10,2,0.30,2477795185,751304,234.56,3300,3350,3255,4315,2325,3320,3297.95,6.19,0,109581,3353,3336,3303,3286,3253,3345,3295,71,995,100,2450,5,1,70473377,2347,21.76,1.92,12,1.07,153.00,1730.00,3470,20240723,-4.03,2400,20240909,38.75,3375,-1.33,20250213,2960,12.50,20250102,3470,-4.03,20240723,2400,38.75,20240909,4.01,N,045390,100,71 억,,4359996,N,N,0,N,00,N
20250219,150513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3320,0,3,0.00,2417405825,733135,228.89,3300,3350,3255,4315,2325,3320,3297.35,6.19,0,109802,3353,3336,3303,3286,3253,3345,3295,71,995,100,2450,5,1,70473377,2340,21.70,1.92,12,1.04,153.00,1730.00,3470,20240723,-4.32,2400,20240909,38.33,3375,-1.63,20250213,2960,12.16,20250102,3470,-4.32,20240723,2400,38.33,20240909,4.01,N,045390,100,71 억,,4359996,N,N,0,N,00,N
20250219,140510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3345,25,2,0.75,2090183495,634651,198.14,3300,3350,3255,4315,2325,3320,3293.44,6.19,0,90106,3353,3336,3303,3286,3253,3345,3295,71,995,100,2450,5,1,70473377,2357,21.86,1.93,12,0.90,153.00,1730.00,3470,20240723,-3.60,2400,20240909,39.38,3375,-0.89,20250213,2960,13.01,20250102,3470,-3.60,20240723,2400,39.38,20240909,4.01,N,045390,100,71 억,,4359996,N,N,0,N,00,N
20250219,130511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3295,-25,5,-0.75,1671178585,508447,158.74,3300,3345,3255,4315,2325,3320,3286.83,6.19,0,52490,3353,3336,3303,3286,3253,3345,3295,71,995,100,2450,5,1,70473377,2322,21.54,1.90,12,0.72,153.00,1730.00,3470,20240723,-5.04,2400,20240909,37.29,3375,-2.37,20250213,2960,11.32,20250102,3470,-5.04,20240723,2400,37.29,20240909,4.01,N,045390,100,71 억,,4359996,N,N,0,N,00,N
20250219,120510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3300,-20,5,-0.60,1539224755,468472,146.26,3300,3345,3255,4315,2325,3320,3285.63,6.19,0,52388,3353,3336,3303,3286,3253,3345,3295,71,995,100,2450,5,1,70473377,2326,21.57,1.91,12,0.66,153.00,1730.00,3470,20240723,-4.90,2400,20240909,37.50,3375,-2.22,20250213,2960,11.49,20250102,3470,-4.90,20240723,2400,37.50,20240909,4.01,N,045390,100,71 억,,4359996,N,N,0,N,00,N
20250219,110511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3270,-50,5,-1.51,1271200395,386939,120.80,3300,3345,3255,4315,2325,3320,3285.27,6.19,0,40919,3353,3336,3303,3286,3253,3345,3295,71,995,100,2450,5,1,70473377,2304,21.37,1.89,12,0.55,153.00,1730.00,3470,20240723,-5.76,2400,20240909,36.25,3375,-3.11,20250213,2960,10.47,20250102,3470,-5.76,20240723,2400,36.25,20240909,4.01,N,045390,100,71 억,,4359996,N,N,0,N,00,N
20250219,100510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3265,-55,5,-1.66,923642785,280744,87.65,3300,3345,3255,4315,2325,3320,3289.98,6.19,0,45413,3353,3336,3303,3286,3253,3345,3295,71,995,100,2450,5,1,70473377,2301,21.34,1.89,12,0.40,153.00,1730.00,3470,20240723,-5.91,2400,20240909,36.04,3375,-3.26,20250213,2960,10.30,20250102,3470,-5.91,20240723,2400,36.04,20240909,4.01,N,045390,100,71 억,,4359996,N,N,0,N,00,N
20250219,090512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3330,10,2,0.30,57936845,17432,5.44,3300,3345,3300,4315,2325,3320,3323.59,6.19,0,3937,3353,3336,3303,3286,3253,3345,3295,71,995,100,2450,5,1,70473377,2347,21.76,1.92,12,0.02,153.00,1730.00,3470,20240723,-4.03,2400,20240909,38.75,3375,-1.33,20250213,2960,12.50,20250102,3470,-4.03,20240723,2400,38.75,20240909,4.01,N,045390,100,71 억,,4359996,N,N,0,N,00,N
20250218,160510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3320,30,2,0.91,1026123285,310916,47.76,3290,3320,3270,4275,2305,3290,3300.27,6.11,0,53518,3420,3355,3310,3245,3200,3332,3222,71,985,100,2430,5,1,70473377,2340,21.70,1.92,12,0.44,153.00,1730.00,3470,20240723,-4.32,2400,20240909,38.33,3375,-1.63,20250213,2960,12.16,20250102,3470,-4.32,20240723,2400,38.33,20240909,4.07,N,045390,100,71 억,,4306535,N,N,0,N,00,N
20250218,150510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3310,20,2,0.61,942895245,285806,43.91,3290,3320,3270,4275,2305,3290,3299.08,6.11,0,54240,3420,3355,3310,3245,3200,3332,3222,71,985,100,2430,5,1,70473377,2333,21.63,1.91,12,0.41,153.00,1730.00,3470,20240723,-4.61,2400,20240909,37.92,3375,-1.93,20250213,2960,11.82,20250102,3470,-4.61,20240723,2400,37.92,20240909,4.07,N,045390,100,71 억,,4306535,N,N,0,N,00,N
20250218,140510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3310,20,2,0.61,815604280,247351,38.00,3290,3320,3270,4275,2305,3290,3297.36,6.11,0,54277,3420,3355,3310,3245,3200,3332,3222,71,985,100,2430,5,1,70473377,2333,21.63,1.91,12,0.35,153.00,1730.00,3470,20240723,-4.61,2400,20240909,37.92,3375,-1.93,20250213,2960,11.82,20250102,3470,-4.61,20240723,2400,37.92,20240909,4.07,N,045390,100,71 억,,4306535,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 160511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3330 10 2 0.30 2477795185 751304 234.56 3300 3350 3255 4315 2325 3320 3297.95 6.19 0 109581 3353 3336 3303 3286 3253 3345 3295 71 995 100 2450 5 1 70473377 2347 21.76 1.92 12 1.07 153.00 1730.00 3470 20240723 -4.03 2400 20240909 38.75 3375 -1.33 20250213 2960 12.50 20250102 3470 -4.03 20240723 2400 38.75 20240909 4.01 N 045390 100 71 억 4359996 N N 0 N 00 N
3 20250219 150513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3320 0 3 0.00 2417405825 733135 228.89 3300 3350 3255 4315 2325 3320 3297.35 6.19 0 109802 3353 3336 3303 3286 3253 3345 3295 71 995 100 2450 5 1 70473377 2340 21.70 1.92 12 1.04 153.00 1730.00 3470 20240723 -4.32 2400 20240909 38.33 3375 -1.63 20250213 2960 12.16 20250102 3470 -4.32 20240723 2400 38.33 20240909 4.01 N 045390 100 71 억 4359996 N N 0 N 00 N
4 20250219 140510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3345 25 2 0.75 2090183495 634651 198.14 3300 3350 3255 4315 2325 3320 3293.44 6.19 0 90106 3353 3336 3303 3286 3253 3345 3295 71 995 100 2450 5 1 70473377 2357 21.86 1.93 12 0.90 153.00 1730.00 3470 20240723 -3.60 2400 20240909 39.38 3375 -0.89 20250213 2960 13.01 20250102 3470 -3.60 20240723 2400 39.38 20240909 4.01 N 045390 100 71 억 4359996 N N 0 N 00 N
5 20250219 130511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3295 -25 5 -0.75 1671178585 508447 158.74 3300 3345 3255 4315 2325 3320 3286.83 6.19 0 52490 3353 3336 3303 3286 3253 3345 3295 71 995 100 2450 5 1 70473377 2322 21.54 1.90 12 0.72 153.00 1730.00 3470 20240723 -5.04 2400 20240909 37.29 3375 -2.37 20250213 2960 11.32 20250102 3470 -5.04 20240723 2400 37.29 20240909 4.01 N 045390 100 71 억 4359996 N N 0 N 00 N
6 20250219 120510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3300 -20 5 -0.60 1539224755 468472 146.26 3300 3345 3255 4315 2325 3320 3285.63 6.19 0 52388 3353 3336 3303 3286 3253 3345 3295 71 995 100 2450 5 1 70473377 2326 21.57 1.91 12 0.66 153.00 1730.00 3470 20240723 -4.90 2400 20240909 37.50 3375 -2.22 20250213 2960 11.49 20250102 3470 -4.90 20240723 2400 37.50 20240909 4.01 N 045390 100 71 억 4359996 N N 0 N 00 N
7 20250219 110511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3270 -50 5 -1.51 1271200395 386939 120.80 3300 3345 3255 4315 2325 3320 3285.27 6.19 0 40919 3353 3336 3303 3286 3253 3345 3295 71 995 100 2450 5 1 70473377 2304 21.37 1.89 12 0.55 153.00 1730.00 3470 20240723 -5.76 2400 20240909 36.25 3375 -3.11 20250213 2960 10.47 20250102 3470 -5.76 20240723 2400 36.25 20240909 4.01 N 045390 100 71 억 4359996 N N 0 N 00 N
8 20250219 100510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3265 -55 5 -1.66 923642785 280744 87.65 3300 3345 3255 4315 2325 3320 3289.98 6.19 0 45413 3353 3336 3303 3286 3253 3345 3295 71 995 100 2450 5 1 70473377 2301 21.34 1.89 12 0.40 153.00 1730.00 3470 20240723 -5.91 2400 20240909 36.04 3375 -3.26 20250213 2960 10.30 20250102 3470 -5.91 20240723 2400 36.04 20240909 4.01 N 045390 100 71 억 4359996 N N 0 N 00 N
9 20250219 090512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3330 10 2 0.30 57936845 17432 5.44 3300 3345 3300 4315 2325 3320 3323.59 6.19 0 3937 3353 3336 3303 3286 3253 3345 3295 71 995 100 2450 5 1 70473377 2347 21.76 1.92 12 0.02 153.00 1730.00 3470 20240723 -4.03 2400 20240909 38.75 3375 -1.33 20250213 2960 12.50 20250102 3470 -4.03 20240723 2400 38.75 20240909 4.01 N 045390 100 71 억 4359996 N N 0 N 00 N
10 20250218 160510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3320 30 2 0.91 1026123285 310916 47.76 3290 3320 3270 4275 2305 3290 3300.27 6.11 0 53518 3420 3355 3310 3245 3200 3332 3222 71 985 100 2430 5 1 70473377 2340 21.70 1.92 12 0.44 153.00 1730.00 3470 20240723 -4.32 2400 20240909 38.33 3375 -1.63 20250213 2960 12.16 20250102 3470 -4.32 20240723 2400 38.33 20240909 4.07 N 045390 100 71 억 4306535 N N 0 N 00 N
11 20250218 150510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3310 20 2 0.61 942895245 285806 43.91 3290 3320 3270 4275 2305 3290 3299.08 6.11 0 54240 3420 3355 3310 3245 3200 3332 3222 71 985 100 2430 5 1 70473377 2333 21.63 1.91 12 0.41 153.00 1730.00 3470 20240723 -4.61 2400 20240909 37.92 3375 -1.93 20250213 2960 11.82 20250102 3470 -4.61 20240723 2400 37.92 20240909 4.07 N 045390 100 71 억 4306535 N N 0 N 00 N
12 20250218 140510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3310 20 2 0.61 815604280 247351 38.00 3290 3320 3270 4275 2305 3290 3297.36 6.11 0 54277 3420 3355 3310 3245 3200 3332 3222 71 985 100 2430 5 1 70473377 2333 21.63 1.91 12 0.35 153.00 1730.00 3470 20240723 -4.61 2400 20240909 37.92 3375 -1.93 20250213 2960 11.82 20250102 3470 -4.61 20240723 2400 37.92 20240909 4.07 N 045390 100 71 억 4306535 N N 0 N 00 N