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
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
20250219,160512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32400,2050,2,6.75,13045519150,416002,206.48,30450,32800,29750,39450,21250,30350,31359.02,3.48,0,31505,31150,30750,30150,29750,29150,30950,29950,41,9100,500,18810,50,1,8260000,2676,55.77,2.77,12,5.04,581.00,11702.00,46300,20241210,-30.02,11420,20241120,183.71,35950,-9.87,20250102,24100,34.44,20250124,46300,-30.02,20241210,11420,183.71,20241120,4.55,N,045660,500,41 억,,287526,N,N,0,N,00,N
20250219,150514,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,32350,2000,2,6.59,11710765000,374869,186.06,30450,32800,29750,39450,21250,30350,31240.05,3.48,0,20153,31150,30750,30150,29750,29150,30950,29950,41,9100,500,18810,50,1,8260000,2672,55.68,2.76,12,4.54,581.00,11702.00,46300,20241210,-30.13,11420,20241120,183.27,35950,-10.01,20250102,24100,34.23,20250124,46300,-30.13,20241210,11420,183.27,20241120,4.55,N,045660,500,41 억,,287526,N,N,0,N,00,N
20250219,140510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30850,500,2,1.65,6039195050,198078,98.31,30450,31050,29750,39450,21250,30350,30489.10,3.48,0,1385,31150,30750,30150,29750,29150,30950,29950,41,9100,500,18810,50,1,8260000,2548,53.10,2.64,12,2.40,581.00,11702.00,46300,20241210,-33.37,11420,20241120,170.14,35950,-14.19,20250102,24100,28.01,20250124,46300,-33.37,20241210,11420,170.14,20241120,4.55,N,045660,500,41 억,,287526,N,N,0,N,00,N
20250219,130511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30850,500,2,1.65,4839041250,159237,79.04,30450,30900,29750,39450,21250,30350,30388.97,3.48,0,-9480,31150,30750,30150,29750,29150,30950,29950,41,9100,500,18810,50,1,8260000,2548,53.10,2.64,12,1.93,581.00,11702.00,46300,20241210,-33.37,11420,20241120,170.14,35950,-14.19,20250102,24100,28.01,20250124,46300,-33.37,20241210,11420,170.14,20241120,4.55,N,045660,500,41 억,,287526,N,N,0,N,00,N
20250219,120511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30550,200,2,0.66,3983697100,131375,65.21,30450,30800,29750,39450,21250,30350,30323.06,3.48,0,-9133,31150,30750,30150,29750,29150,30950,29950,41,9100,500,18810,50,1,8260000,2523,52.58,2.61,12,1.59,581.00,11702.00,46300,20241210,-34.02,11420,20241120,167.51,35950,-15.02,20250102,24100,26.76,20250124,46300,-34.02,20241210,11420,167.51,20241120,4.55,N,045660,500,41 억,,287526,N,N,0,N,00,N
20250219,110512,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30550,200,2,0.66,3389924150,111908,55.54,30450,30800,29750,39450,21250,30350,30291.97,3.48,0,-13650,31150,30750,30150,29750,29150,30950,29950,41,9100,500,18810,50,1,8260000,2523,52.58,2.61,12,1.35,581.00,11702.00,46300,20241210,-34.02,11420,20241120,167.51,35950,-15.02,20250102,24100,26.76,20250124,46300,-34.02,20241210,11420,167.51,20241120,4.55,N,045660,500,41 억,,287526,N,N,0,N,00,N
20250219,100511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30700,350,2,1.15,2496069700,82550,40.97,30450,30800,29750,39450,21250,30350,30236.81,3.48,0,-9995,31150,30750,30150,29750,29150,30950,29950,41,9100,500,18810,50,1,8260000,2536,52.84,2.62,12,1.00,581.00,11702.00,46300,20241210,-33.69,11420,20241120,168.83,35950,-14.60,20250102,24100,27.39,20250124,46300,-33.69,20241210,11420,168.83,20241120,4.55,N,045660,500,41 억,,287526,N,N,0,N,00,N
20250219,090513,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30000,-350,5,-1.15,651964100,21628,10.73,30450,30450,29750,39450,21250,30350,30142.69,3.48,0,-7463,31150,30750,30150,29750,29150,30950,29950,41,9100,500,18810,50,1,8260000,2478,51.64,2.56,12,0.26,581.00,11702.00,46300,20241210,-35.21,11420,20241120,162.70,35950,-16.55,20250102,24100,24.48,20250124,46300,-35.21,20241210,11420,162.70,20241120,4.55,N,045660,500,41 억,,287526,N,N,0,N,00,N
20250218,160511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30350,800,2,2.71,5990523650,199221,140.23,29750,30550,29550,38400,20700,29550,30069.51,3.16,0,27599,30650,30100,29650,29100,28650,29875,28875,41,8850,500,18320,50,1,8260000,2507,52.24,2.59,12,2.41,581.00,11702.00,46300,20241210,-34.45,11420,20241120,165.76,35950,-15.58,20250102,24100,25.93,20250124,46300,-34.45,20241210,11420,165.76,20241120,4.25,N,045660,500,41 억,,260616,N,N,0,N,00,N
20250218,150511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,30350,800,2,2.71,5668091000,188586,132.74,29750,30550,29550,38400,20700,29550,30055.74,3.16,0,29503,30650,30100,29650,29100,28650,29875,28875,41,8850,500,18320,50,1,8260000,2507,52.24,2.59,12,2.28,581.00,11702.00,46300,20241210,-34.45,11420,20241120,165.76,35950,-15.58,20250102,24100,25.93,20250124,46300,-34.45,20241210,11420,165.76,20241120,4.25,N,045660,500,41 억,,260616,N,N,0,N,00,N
20250218,140511,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,29900,350,2,1.18,3974317400,132650,93.37,29750,30250,29550,38400,20700,29550,29960.93,3.16,0,7157,30650,30100,29650,29100,28650,29875,28875,41,8850,500,18320,50,1,8260000,2470,51.46,2.56,12,1.61,581.00,11702.00,46300,20241210,-35.42,11420,20241120,161.82,35950,-16.83,20250102,24100,24.07,20250124,46300,-35.42,20241210,11420,161.82,20241120,4.25,N,045660,500,41 억,,260616,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 160512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32400 2050 2 6.75 13045519150 416002 206.48 30450 32800 29750 39450 21250 30350 31359.02 3.48 0 31505 31150 30750 30150 29750 29150 30950 29950 41 9100 500 18810 50 1 8260000 2676 55.77 2.77 12 5.04 581.00 11702.00 46300 20241210 -30.02 11420 20241120 183.71 35950 -9.87 20250102 24100 34.44 20250124 46300 -30.02 20241210 11420 183.71 20241120 4.55 N 045660 500 41 억 287526 N N 0 N 00 N
3 20250219 150514 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 32350 2000 2 6.59 11710765000 374869 186.06 30450 32800 29750 39450 21250 30350 31240.05 3.48 0 20153 31150 30750 30150 29750 29150 30950 29950 41 9100 500 18810 50 1 8260000 2672 55.68 2.76 12 4.54 581.00 11702.00 46300 20241210 -30.13 11420 20241120 183.27 35950 -10.01 20250102 24100 34.23 20250124 46300 -30.13 20241210 11420 183.27 20241120 4.55 N 045660 500 41 억 287526 N N 0 N 00 N
4 20250219 140510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30850 500 2 1.65 6039195050 198078 98.31 30450 31050 29750 39450 21250 30350 30489.10 3.48 0 1385 31150 30750 30150 29750 29150 30950 29950 41 9100 500 18810 50 1 8260000 2548 53.10 2.64 12 2.40 581.00 11702.00 46300 20241210 -33.37 11420 20241120 170.14 35950 -14.19 20250102 24100 28.01 20250124 46300 -33.37 20241210 11420 170.14 20241120 4.55 N 045660 500 41 억 287526 N N 0 N 00 N
5 20250219 130511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30850 500 2 1.65 4839041250 159237 79.04 30450 30900 29750 39450 21250 30350 30388.97 3.48 0 -9480 31150 30750 30150 29750 29150 30950 29950 41 9100 500 18810 50 1 8260000 2548 53.10 2.64 12 1.93 581.00 11702.00 46300 20241210 -33.37 11420 20241120 170.14 35950 -14.19 20250102 24100 28.01 20250124 46300 -33.37 20241210 11420 170.14 20241120 4.55 N 045660 500 41 억 287526 N N 0 N 00 N
6 20250219 120511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30550 200 2 0.66 3983697100 131375 65.21 30450 30800 29750 39450 21250 30350 30323.06 3.48 0 -9133 31150 30750 30150 29750 29150 30950 29950 41 9100 500 18810 50 1 8260000 2523 52.58 2.61 12 1.59 581.00 11702.00 46300 20241210 -34.02 11420 20241120 167.51 35950 -15.02 20250102 24100 26.76 20250124 46300 -34.02 20241210 11420 167.51 20241120 4.55 N 045660 500 41 억 287526 N N 0 N 00 N
7 20250219 110512 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30550 200 2 0.66 3389924150 111908 55.54 30450 30800 29750 39450 21250 30350 30291.97 3.48 0 -13650 31150 30750 30150 29750 29150 30950 29950 41 9100 500 18810 50 1 8260000 2523 52.58 2.61 12 1.35 581.00 11702.00 46300 20241210 -34.02 11420 20241120 167.51 35950 -15.02 20250102 24100 26.76 20250124 46300 -34.02 20241210 11420 167.51 20241120 4.55 N 045660 500 41 억 287526 N N 0 N 00 N
8 20250219 100511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30700 350 2 1.15 2496069700 82550 40.97 30450 30800 29750 39450 21250 30350 30236.81 3.48 0 -9995 31150 30750 30150 29750 29150 30950 29950 41 9100 500 18810 50 1 8260000 2536 52.84 2.62 12 1.00 581.00 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 4.55 N 045660 500 41 억 287526 N N 0 N 00 N
9 20250219 090513 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30000 -350 5 -1.15 651964100 21628 10.73 30450 30450 29750 39450 21250 30350 30142.69 3.48 0 -7463 31150 30750 30150 29750 29150 30950 29950 41 9100 500 18810 50 1 8260000 2478 51.64 2.56 12 0.26 581.00 11702.00 46300 20241210 -35.21 11420 20241120 162.70 35950 -16.55 20250102 24100 24.48 20250124 46300 -35.21 20241210 11420 162.70 20241120 4.55 N 045660 500 41 억 287526 N N 0 N 00 N
10 20250218 160511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30350 800 2 2.71 5990523650 199221 140.23 29750 30550 29550 38400 20700 29550 30069.51 3.16 0 27599 30650 30100 29650 29100 28650 29875 28875 41 8850 500 18320 50 1 8260000 2507 52.24 2.59 12 2.41 581.00 11702.00 46300 20241210 -34.45 11420 20241120 165.76 35950 -15.58 20250102 24100 25.93 20250124 46300 -34.45 20241210 11420 165.76 20241120 4.25 N 045660 500 41 억 260616 N N 0 N 00 N
11 20250218 150511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 30350 800 2 2.71 5668091000 188586 132.74 29750 30550 29550 38400 20700 29550 30055.74 3.16 0 29503 30650 30100 29650 29100 28650 29875 28875 41 8850 500 18320 50 1 8260000 2507 52.24 2.59 12 2.28 581.00 11702.00 46300 20241210 -34.45 11420 20241120 165.76 35950 -15.58 20250102 24100 25.93 20250124 46300 -34.45 20241210 11420 165.76 20241120 4.25 N 045660 500 41 억 260616 N N 0 N 00 N
12 20250218 140511 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 29900 350 2 1.18 3974317400 132650 93.37 29750 30250 29550 38400 20700 29550 29960.93 3.16 0 7157 30650 30100 29650 29100 28650 29875 28875 41 8850 500 18320 50 1 8260000 2470 51.46 2.56 12 1.61 581.00 11702.00 46300 20241210 -35.42 11420 20241120 161.82 35950 -16.83 20250102 24100 24.07 20250124 46300 -35.42 20241210 11420 161.82 20241120 4.25 N 045660 500 41 억 260616 N N 0 N 00 N