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
015710/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
20250221,160320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,91182425,20730,42.62,4440,4440,4360,5730,3095,4415,4398.57,1.53,0,3805,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,773,25.49,0.61,12,0.12,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N
20250221,150322,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,82718360,18806,38.66,4440,4440,4360,5730,3095,4415,4398.51,1.53,0,3038,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,773,25.49,0.61,12,0.11,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N
20250221,140319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,75890625,17256,35.48,4440,4440,4360,5730,3095,4415,4397.93,1.53,0,2277,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,773,25.49,0.61,12,0.10,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N
20250221,130319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-5,5,-0.11,64776050,14730,30.28,4440,4440,4360,5730,3095,4415,4397.56,1.53,0,3217,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,773,25.49,0.61,12,0.08,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N
20250221,120321,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,0,3,0.00,58412970,13287,27.32,4440,4440,4360,5730,3095,4415,4396.25,1.53,0,3117,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,774,25.52,0.61,12,0.08,173.00,7196.00,5650,20241029,-21.86,3200,20240909,37.97,5040,-12.40,20250106,4090,7.95,20250203,5650,-21.86,20241029,3200,37.97,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N
20250221,110319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,0,3,0.00,55723600,12677,26.06,4440,4440,4360,5730,3095,4415,4395.65,1.53,0,2805,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,774,25.52,0.61,12,0.07,173.00,7196.00,5650,20241029,-21.86,3200,20240909,37.97,5040,-12.40,20250106,4090,7.95,20250203,5650,-21.86,20241029,3200,37.97,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N
20250221,100320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,5,2,0.11,42520285,9683,19.91,4440,4440,4360,5730,3095,4415,4391.23,1.53,0,1254,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,775,25.55,0.61,12,0.06,173.00,7196.00,5650,20241029,-21.77,3200,20240909,38.12,5040,-12.30,20250106,4090,8.07,20250203,5650,-21.77,20241029,3200,38.12,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N
20250221,090320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,-20,5,-0.45,12817470,2905,5.97,4440,4440,4395,5730,3095,4415,4412.21,1.53,0,-185,4521,4467,4426,4372,4331,4447,4352,88,1315,500,2910,5,1,17530500,770,25.40,0.61,12,0.02,173.00,7196.00,5650,20241029,-22.21,3200,20240909,37.34,5040,-12.80,20250106,4090,7.46,20250203,5650,-22.21,20241029,3200,37.34,20240909,3.86,N,015710,500,87 억,,268550,N,N,0,N,00,N
20250220,160319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4415,-40,5,-0.90,214323295,48579,78.65,4480,4480,4385,5790,3120,4455,4411.85,1.48,0,8232,4525,4490,4440,4405,4355,4465,4380,88,1335,500,2940,5,1,17530500,774,25.52,0.61,12,0.28,173.00,7196.00,5650,20241029,-21.86,3200,20240909,37.97,5040,-12.40,20250106,4090,7.95,20250203,5650,-21.86,20241029,3200,37.97,20240909,3.89,N,015710,500,87 억,,260080,N,N,0,N,00,N
20250220,150319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-50,5,-1.12,205328350,46538,75.34,4480,4480,4385,5790,3120,4455,4412.06,1.48,0,7959,4525,4490,4440,4405,4355,4465,4380,88,1335,500,2940,5,1,17530500,772,25.46,0.61,12,0.27,173.00,7196.00,5650,20241029,-22.04,3200,20240909,37.66,5040,-12.60,20250106,4090,7.70,20250203,5650,-22.04,20241029,3200,37.66,20240909,3.89,N,015710,500,87 억,,260080,N,N,0,N,00,N
20250220,140320,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-45,5,-1.01,164098505,37153,60.15,4480,4480,4395,5790,3120,4455,4416.83,1.48,0,10142,4525,4490,4440,4405,4355,4465,4380,88,1335,500,2940,5,1,17530500,773,25.49,0.61,12,0.21,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.89,N,015710,500,87 억,,260080,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 160320 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -5 5 -0.11 91182425 20730 42.62 4440 4440 4360 5730 3095 4415 4398.57 1.53 0 3805 4521 4467 4426 4372 4331 4447 4352 88 1315 500 2910 5 1 17530500 773 25.49 0.61 12 0.12 173.00 7196.00 5650 20241029 -21.95 3200 20240909 37.81 5040 -12.50 20250106 4090 7.82 20250203 5650 -21.95 20241029 3200 37.81 20240909 3.86 N 015710 500 87 억 268550 N N 0 N 00 N
3 20250221 150322 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -5 5 -0.11 82718360 18806 38.66 4440 4440 4360 5730 3095 4415 4398.51 1.53 0 3038 4521 4467 4426 4372 4331 4447 4352 88 1315 500 2910 5 1 17530500 773 25.49 0.61 12 0.11 173.00 7196.00 5650 20241029 -21.95 3200 20240909 37.81 5040 -12.50 20250106 4090 7.82 20250203 5650 -21.95 20241029 3200 37.81 20240909 3.86 N 015710 500 87 억 268550 N N 0 N 00 N
4 20250221 140319 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -5 5 -0.11 75890625 17256 35.48 4440 4440 4360 5730 3095 4415 4397.93 1.53 0 2277 4521 4467 4426 4372 4331 4447 4352 88 1315 500 2910 5 1 17530500 773 25.49 0.61 12 0.10 173.00 7196.00 5650 20241029 -21.95 3200 20240909 37.81 5040 -12.50 20250106 4090 7.82 20250203 5650 -21.95 20241029 3200 37.81 20240909 3.86 N 015710 500 87 억 268550 N N 0 N 00 N
5 20250221 130319 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -5 5 -0.11 64776050 14730 30.28 4440 4440 4360 5730 3095 4415 4397.56 1.53 0 3217 4521 4467 4426 4372 4331 4447 4352 88 1315 500 2910 5 1 17530500 773 25.49 0.61 12 0.08 173.00 7196.00 5650 20241029 -21.95 3200 20240909 37.81 5040 -12.50 20250106 4090 7.82 20250203 5650 -21.95 20241029 3200 37.81 20240909 3.86 N 015710 500 87 억 268550 N N 0 N 00 N
6 20250221 120321 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 0 3 0.00 58412970 13287 27.32 4440 4440 4360 5730 3095 4415 4396.25 1.53 0 3117 4521 4467 4426 4372 4331 4447 4352 88 1315 500 2910 5 1 17530500 774 25.52 0.61 12 0.08 173.00 7196.00 5650 20241029 -21.86 3200 20240909 37.97 5040 -12.40 20250106 4090 7.95 20250203 5650 -21.86 20241029 3200 37.97 20240909 3.86 N 015710 500 87 억 268550 N N 0 N 00 N
7 20250221 110319 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 0 3 0.00 55723600 12677 26.06 4440 4440 4360 5730 3095 4415 4395.65 1.53 0 2805 4521 4467 4426 4372 4331 4447 4352 88 1315 500 2910 5 1 17530500 774 25.52 0.61 12 0.07 173.00 7196.00 5650 20241029 -21.86 3200 20240909 37.97 5040 -12.40 20250106 4090 7.95 20250203 5650 -21.86 20241029 3200 37.97 20240909 3.86 N 015710 500 87 억 268550 N N 0 N 00 N
8 20250221 100320 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 5 2 0.11 42520285 9683 19.91 4440 4440 4360 5730 3095 4415 4391.23 1.53 0 1254 4521 4467 4426 4372 4331 4447 4352 88 1315 500 2910 5 1 17530500 775 25.55 0.61 12 0.06 173.00 7196.00 5650 20241029 -21.77 3200 20240909 38.12 5040 -12.30 20250106 4090 8.07 20250203 5650 -21.77 20241029 3200 38.12 20240909 3.86 N 015710 500 87 억 268550 N N 0 N 00 N
9 20250221 090320 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 -20 5 -0.45 12817470 2905 5.97 4440 4440 4395 5730 3095 4415 4412.21 1.53 0 -185 4521 4467 4426 4372 4331 4447 4352 88 1315 500 2910 5 1 17530500 770 25.40 0.61 12 0.02 173.00 7196.00 5650 20241029 -22.21 3200 20240909 37.34 5040 -12.80 20250106 4090 7.46 20250203 5650 -22.21 20241029 3200 37.34 20240909 3.86 N 015710 500 87 억 268550 N N 0 N 00 N
10 20250220 160319 57 100.00 KOSDAQ 전기·전자 N N N N N 4415 -40 5 -0.90 214323295 48579 78.65 4480 4480 4385 5790 3120 4455 4411.85 1.48 0 8232 4525 4490 4440 4405 4355 4465 4380 88 1335 500 2940 5 1 17530500 774 25.52 0.61 12 0.28 173.00 7196.00 5650 20241029 -21.86 3200 20240909 37.97 5040 -12.40 20250106 4090 7.95 20250203 5650 -21.86 20241029 3200 37.97 20240909 3.89 N 015710 500 87 억 260080 N N 0 N 00 N
11 20250220 150319 57 100.00 KOSDAQ 전기·전자 N N N N N 4405 -50 5 -1.12 205328350 46538 75.34 4480 4480 4385 5790 3120 4455 4412.06 1.48 0 7959 4525 4490 4440 4405 4355 4465 4380 88 1335 500 2940 5 1 17530500 772 25.46 0.61 12 0.27 173.00 7196.00 5650 20241029 -22.04 3200 20240909 37.66 5040 -12.60 20250106 4090 7.70 20250203 5650 -22.04 20241029 3200 37.66 20240909 3.89 N 015710 500 87 억 260080 N N 0 N 00 N
12 20250220 140320 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -45 5 -1.01 164098505 37153 60.15 4480 4480 4395 5790 3120 4455 4416.83 1.48 0 10142 4525 4490 4440 4405 4355 4465 4380 88 1335 500 2940 5 1 17530500 773 25.49 0.61 12 0.21 173.00 7196.00 5650 20241029 -21.95 3200 20240909 37.81 5040 -12.50 20250106 4090 7.82 20250203 5650 -21.95 20241029 3200 37.81 20240909 3.89 N 015710 500 87 억 260080 N N 0 N 00 N