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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3305,15,2,0.46,691780965,209866,32.24,3290,3320,3270,4275,2305,3290,3296.30,6.11,0,51367,3420,3355,3310,3245,3200,3332,3222,71,985,100,2430,5,1,70473377,2329,21.60,1.91,12,0.30,153.00,1730.00,3470,20240723,-4.76,2400,20240909,37.71,3375,-2.07,20250213,2960,11.66,20250102,3470,-4.76,20240723,2400,37.71,20240909,4.07,N,045390,100,71 억,,4306535,N,N,0,N,00,N
20250218,120510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3295,5,2,0.15,624671880,189538,29.12,3290,3320,3270,4275,2305,3290,3295.76,6.11,0,47381,3420,3355,3310,3245,3200,3332,3222,71,985,100,2430,5,1,70473377,2322,21.54,1.90,12,0.27,153.00,1730.00,3470,20240723,-5.04,2400,20240909,37.29,3375,-2.37,20250213,2960,11.32,20250102,3470,-5.04,20240723,2400,37.29,20240909,4.07,N,045390,100,71 억,,4306535,N,N,0,N,00,N
20250218,110509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3295,5,2,0.15,546779345,165890,25.48,3290,3320,3270,4275,2305,3290,3296.04,6.11,0,48873,3420,3355,3310,3245,3200,3332,3222,71,985,100,2430,5,1,70473377,2322,21.54,1.90,12,0.24,153.00,1730.00,3470,20240723,-5.04,2400,20240909,37.29,3375,-2.37,20250213,2960,11.32,20250102,3470,-5.04,20240723,2400,37.29,20240909,4.07,N,045390,100,71 억,,4306535,N,N,0,N,00,N
20250218,100509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3300,10,2,0.30,353992870,107476,16.51,3290,3310,3270,4275,2305,3290,3293.69,6.11,0,43401,3420,3355,3310,3245,3200,3332,3222,71,985,100,2430,5,1,70473377,2326,21.57,1.91,12,0.15,153.00,1730.00,3470,20240723,-4.90,2400,20240909,37.50,3375,-2.22,20250213,2960,11.49,20250102,3470,-4.90,20240723,2400,37.50,20240909,4.07,N,045390,100,71 억,,4306535,N,N,0,N,00,N
20250218,090510,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,0,3,0.00,112422285,34194,5.25,3290,3305,3270,4275,2305,3290,3287.78,6.11,0,23158,3420,3355,3310,3245,3200,3332,3222,71,985,100,2430,5,1,70473377,2319,21.50,1.90,12,0.05,153.00,1730.00,3470,20240723,-5.19,2400,20240909,37.08,3375,-2.52,20250213,2960,11.15,20250102,3470,-5.19,20240723,2400,37.08,20240909,4.07,N,045390,100,71 억,,4306535,N,N,0,N,00,N
20250217,160509,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,-80,5,-2.37,2127085635,641715,82.69,3370,3375,3265,4380,2360,3370,3314.61,6.30,0,-132964,3426,3397,3341,3312,3256,3412,3327,71,1010,100,2490,5,1,70473377,2319,21.50,1.90,12,0.91,153.00,1730.00,3470,20240723,-5.19,2400,20240909,37.08,3375,0.00,20250213,2960,11.15,20250102,3470,-5.19,20240723,2400,37.08,20240909,4.07,N,045390,100,71 억,,4439383,N,N,1,N,00,N
20250217,150508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,-80,5,-2.37,2058683395,620927,80.01,3370,3375,3265,4380,2360,3370,3315.41,6.30,0,-133031,3426,3397,3341,3312,3256,3412,3327,71,1010,100,2490,5,1,70473377,2319,21.50,1.90,12,0.88,153.00,1730.00,3470,20240723,-5.19,2400,20240909,37.08,3375,0.00,20250213,2960,11.15,20250102,3470,-5.19,20240723,2400,37.08,20240909,4.07,N,045390,100,71 억,,4439383,N,N,1,N,00,N
20250217,140508,55,60.00,KOSDAQ,,전기·전자,N,N,N,Y,60,N,3290,-80,5,-2.37,1912827285,576699,74.31,3370,3375,3265,4380,2360,3370,3316.76,6.30,0,-122746,3426,3397,3341,3312,3256,3412,3327,71,1010,100,2490,5,1,70473377,2319,21.50,1.90,12,0.82,153.00,1730.00,3470,20240723,-5.19,2400,20240909,37.08,3375,0.00,20250213,2960,11.15,20250102,3470,-5.19,20240723,2400,37.08,20240909,4.07,N,045390,100,71 억,,4439383,N,N,1,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 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
3 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
4 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
5 20250218 130509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3305 15 2 0.46 691780965 209866 32.24 3290 3320 3270 4275 2305 3290 3296.30 6.11 0 51367 3420 3355 3310 3245 3200 3332 3222 71 985 100 2430 5 1 70473377 2329 21.60 1.91 12 0.30 153.00 1730.00 3470 20240723 -4.76 2400 20240909 37.71 3375 -2.07 20250213 2960 11.66 20250102 3470 -4.76 20240723 2400 37.71 20240909 4.07 N 045390 100 71 억 4306535 N N 0 N 00 N
6 20250218 120510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3295 5 2 0.15 624671880 189538 29.12 3290 3320 3270 4275 2305 3290 3295.76 6.11 0 47381 3420 3355 3310 3245 3200 3332 3222 71 985 100 2430 5 1 70473377 2322 21.54 1.90 12 0.27 153.00 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 4.07 N 045390 100 71 억 4306535 N N 0 N 00 N
7 20250218 110509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3295 5 2 0.15 546779345 165890 25.48 3290 3320 3270 4275 2305 3290 3296.04 6.11 0 48873 3420 3355 3310 3245 3200 3332 3222 71 985 100 2430 5 1 70473377 2322 21.54 1.90 12 0.24 153.00 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 4.07 N 045390 100 71 억 4306535 N N 0 N 00 N
8 20250218 100509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3300 10 2 0.30 353992870 107476 16.51 3290 3310 3270 4275 2305 3290 3293.69 6.11 0 43401 3420 3355 3310 3245 3200 3332 3222 71 985 100 2430 5 1 70473377 2326 21.57 1.91 12 0.15 153.00 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 4.07 N 045390 100 71 억 4306535 N N 0 N 00 N
9 20250218 090510 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 0 3 0.00 112422285 34194 5.25 3290 3305 3270 4275 2305 3290 3287.78 6.11 0 23158 3420 3355 3310 3245 3200 3332 3222 71 985 100 2430 5 1 70473377 2319 21.50 1.90 12 0.05 153.00 1730.00 3470 20240723 -5.19 2400 20240909 37.08 3375 -2.52 20250213 2960 11.15 20250102 3470 -5.19 20240723 2400 37.08 20240909 4.07 N 045390 100 71 억 4306535 N N 0 N 00 N
10 20250217 160509 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 -80 5 -2.37 2127085635 641715 82.69 3370 3375 3265 4380 2360 3370 3314.61 6.30 0 -132964 3426 3397 3341 3312 3256 3412 3327 71 1010 100 2490 5 1 70473377 2319 21.50 1.90 12 0.91 153.00 1730.00 3470 20240723 -5.19 2400 20240909 37.08 3375 0.00 20250213 2960 11.15 20250102 3470 -5.19 20240723 2400 37.08 20240909 4.07 N 045390 100 71 억 4439383 N N 1 N 00 N
11 20250217 150508 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 -80 5 -2.37 2058683395 620927 80.01 3370 3375 3265 4380 2360 3370 3315.41 6.30 0 -133031 3426 3397 3341 3312 3256 3412 3327 71 1010 100 2490 5 1 70473377 2319 21.50 1.90 12 0.88 153.00 1730.00 3470 20240723 -5.19 2400 20240909 37.08 3375 0.00 20250213 2960 11.15 20250102 3470 -5.19 20240723 2400 37.08 20240909 4.07 N 045390 100 71 억 4439383 N N 1 N 00 N
12 20250217 140508 55 60.00 KOSDAQ 전기·전자 N N N Y 60 N 3290 -80 5 -2.37 1912827285 576699 74.31 3370 3375 3265 4380 2360 3370 3316.76 6.30 0 -122746 3426 3397 3341 3312 3256 3412 3327 71 1010 100 2490 5 1 70473377 2319 21.50 1.90 12 0.82 153.00 1730.00 3470 20240723 -5.19 2400 20240909 37.08 3375 0.00 20250213 2960 11.15 20250102 3470 -5.19 20240723 2400 37.08 20240909 4.07 N 045390 100 71 억 4439383 N N 1 N 00 N