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
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
20250219,160317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-10,5,-0.22,272565245,61612,103.68,4465,4475,4390,5800,3130,4465,4423.90,1.53,0,-9335,4521,4492,4451,4422,4381,4472,4402,88,1335,500,2940,5,1,17530500,781,25.75,0.62,12,0.35,173.00,7196.00,5650,20241029,-21.15,3200,20240909,39.22,5040,-11.61,20250106,4090,8.92,20250203,5650,-21.15,20241029,3200,39.22,20240909,3.83,N,015710,500,87 억,,268968,N,N,0,N,00,N
20250219,150319,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,-30,5,-0.67,257169655,58149,97.85,4465,4475,4390,5800,3130,4465,4422.60,1.53,0,-9813,4521,4492,4451,4422,4381,4472,4402,88,1335,500,2940,5,1,17530500,777,25.64,0.62,12,0.33,173.00,7196.00,5650,20241029,-21.50,3200,20240909,38.59,5040,-12.00,20250106,4090,8.44,20250203,5650,-21.50,20241029,3200,38.59,20240909,3.83,N,015710,500,87 억,,268968,N,N,0,N,00,N
20250219,140317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-25,5,-0.56,247570000,55988,94.21,4465,4475,4390,5800,3130,4465,4421.84,1.53,0,-10040,4521,4492,4451,4422,4381,4472,4402,88,1335,500,2940,5,1,17530500,778,25.66,0.62,12,0.32,173.00,7196.00,5650,20241029,-21.42,3200,20240909,38.75,5040,-11.90,20250106,4090,8.56,20250203,5650,-21.42,20241029,3200,38.75,20240909,3.83,N,015710,500,87 억,,268968,N,N,0,N,00,N
20250219,130317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-40,5,-0.90,219159435,49588,83.44,4465,4475,4390,5800,3130,4465,4419.61,1.53,0,-10655,4521,4492,4451,4422,4381,4472,4402,88,1335,500,2940,5,1,17530500,776,25.58,0.61,12,0.28,173.00,7196.00,5650,20241029,-21.68,3200,20240909,38.28,5040,-12.20,20250106,4090,8.19,20250203,5650,-21.68,20241029,3200,38.28,20240909,3.83,N,015710,500,87 억,,268968,N,N,0,N,00,N
20250219,120317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,-35,5,-0.78,200704015,45408,76.41,4465,4475,4390,5800,3130,4465,4420.01,1.53,0,-11465,4521,4492,4451,4422,4381,4472,4402,88,1335,500,2940,5,1,17530500,777,25.61,0.62,12,0.26,173.00,7196.00,5650,20241029,-21.59,3200,20240909,38.44,5040,-12.10,20250106,4090,8.31,20250203,5650,-21.59,20241029,3200,38.44,20240909,3.83,N,015710,500,87 억,,268968,N,N,0,N,00,N
20250219,110318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-55,5,-1.23,117717875,26580,44.73,4465,4475,4405,5800,3130,4465,4428.81,1.53,0,25,4521,4492,4451,4422,4381,4472,4402,88,1335,500,2940,5,1,17530500,773,25.49,0.61,12,0.15,173.00,7196.00,5650,20241029,-21.95,3200,20240909,37.81,5040,-12.50,20250106,4090,7.82,20250203,5650,-21.95,20241029,3200,37.81,20240909,3.83,N,015710,500,87 억,,268968,N,N,0,N,00,N
20250219,100317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,-30,5,-0.67,91577750,20664,34.77,4465,4475,4405,5800,3130,4465,4431.75,1.53,0,-16,4521,4492,4451,4422,4381,4472,4402,88,1335,500,2940,5,1,17530500,777,25.64,0.62,12,0.12,173.00,7196.00,5650,20241029,-21.50,3200,20240909,38.59,5040,-12.00,20250106,4090,8.44,20250203,5650,-21.50,20241029,3200,38.59,20240909,3.83,N,015710,500,87 억,,268968,N,N,0,N,00,N
20250219,090318,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-15,5,-0.34,7270420,1629,2.74,4465,4465,4450,5800,3130,4465,4463.12,1.53,0,-321,4521,4492,4451,4422,4381,4472,4402,88,1335,500,2940,5,1,17530500,780,25.72,0.62,12,0.01,173.00,7196.00,5650,20241029,-21.24,3200,20240909,39.06,5040,-11.71,20250106,4090,8.80,20250203,5650,-21.24,20241029,3200,39.06,20240909,3.83,N,015710,500,87 억,,268968,N,N,0,N,00,N
20250218,160316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,35,2,0.79,259655240,58383,61.43,4475,4480,4410,5750,3105,4430,4447.28,1.44,0,15026,4533,4481,4393,4341,4253,4507,4367,88,1320,500,2920,5,1,17530500,783,25.81,0.62,12,0.33,173.00,7196.00,5650,20241029,-20.97,3200,20240909,39.53,5040,-11.41,20250106,4090,9.17,20250203,5650,-20.97,20241029,3200,39.53,20240909,3.81,N,015710,500,87 억,,253291,N,N,0,N,00,N
20250218,150317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,30,2,0.68,234047260,52645,55.39,4475,4480,4410,5750,3105,4430,4445.76,1.44,0,15383,4533,4481,4393,4341,4253,4507,4367,88,1320,500,2920,5,1,17530500,782,25.78,0.62,12,0.30,173.00,7196.00,5650,20241029,-21.06,3200,20240909,39.38,5040,-11.51,20250106,4090,9.05,20250203,5650,-21.06,20241029,3200,39.38,20240909,3.81,N,015710,500,87 억,,253291,N,N,0,N,00,N
20250218,140317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,30,2,0.68,179168815,40328,42.43,4475,4480,4410,5750,3105,4430,4442.79,1.44,0,9917,4533,4481,4393,4341,4253,4507,4367,88,1320,500,2920,5,1,17530500,782,25.78,0.62,12,0.23,173.00,7196.00,5650,20241029,-21.06,3200,20240909,39.38,5040,-11.51,20250106,4090,9.05,20250203,5650,-21.06,20241029,3200,39.38,20240909,3.81,N,015710,500,87 억,,253291,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 160317 57 100.00 KOSDAQ 전기·전자 N N N N N 4455 -10 5 -0.22 272565245 61612 103.68 4465 4475 4390 5800 3130 4465 4423.90 1.53 0 -9335 4521 4492 4451 4422 4381 4472 4402 88 1335 500 2940 5 1 17530500 781 25.75 0.62 12 0.35 173.00 7196.00 5650 20241029 -21.15 3200 20240909 39.22 5040 -11.61 20250106 4090 8.92 20250203 5650 -21.15 20241029 3200 39.22 20240909 3.83 N 015710 500 87 억 268968 N N 0 N 00 N
3 20250219 150319 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 -30 5 -0.67 257169655 58149 97.85 4465 4475 4390 5800 3130 4465 4422.60 1.53 0 -9813 4521 4492 4451 4422 4381 4472 4402 88 1335 500 2940 5 1 17530500 777 25.64 0.62 12 0.33 173.00 7196.00 5650 20241029 -21.50 3200 20240909 38.59 5040 -12.00 20250106 4090 8.44 20250203 5650 -21.50 20241029 3200 38.59 20240909 3.83 N 015710 500 87 억 268968 N N 0 N 00 N
4 20250219 140317 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 -25 5 -0.56 247570000 55988 94.21 4465 4475 4390 5800 3130 4465 4421.84 1.53 0 -10040 4521 4492 4451 4422 4381 4472 4402 88 1335 500 2940 5 1 17530500 778 25.66 0.62 12 0.32 173.00 7196.00 5650 20241029 -21.42 3200 20240909 38.75 5040 -11.90 20250106 4090 8.56 20250203 5650 -21.42 20241029 3200 38.75 20240909 3.83 N 015710 500 87 억 268968 N N 0 N 00 N
5 20250219 130317 57 100.00 KOSDAQ 전기·전자 N N N N N 4425 -40 5 -0.90 219159435 49588 83.44 4465 4475 4390 5800 3130 4465 4419.61 1.53 0 -10655 4521 4492 4451 4422 4381 4472 4402 88 1335 500 2940 5 1 17530500 776 25.58 0.61 12 0.28 173.00 7196.00 5650 20241029 -21.68 3200 20240909 38.28 5040 -12.20 20250106 4090 8.19 20250203 5650 -21.68 20241029 3200 38.28 20240909 3.83 N 015710 500 87 억 268968 N N 0 N 00 N
6 20250219 120317 57 100.00 KOSDAQ 전기·전자 N N N N N 4430 -35 5 -0.78 200704015 45408 76.41 4465 4475 4390 5800 3130 4465 4420.01 1.53 0 -11465 4521 4492 4451 4422 4381 4472 4402 88 1335 500 2940 5 1 17530500 777 25.61 0.62 12 0.26 173.00 7196.00 5650 20241029 -21.59 3200 20240909 38.44 5040 -12.10 20250106 4090 8.31 20250203 5650 -21.59 20241029 3200 38.44 20240909 3.83 N 015710 500 87 억 268968 N N 0 N 00 N
7 20250219 110318 57 100.00 KOSDAQ 전기·전자 N N N N N 4410 -55 5 -1.23 117717875 26580 44.73 4465 4475 4405 5800 3130 4465 4428.81 1.53 0 25 4521 4492 4451 4422 4381 4472 4402 88 1335 500 2940 5 1 17530500 773 25.49 0.61 12 0.15 173.00 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 3.83 N 015710 500 87 억 268968 N N 0 N 00 N
8 20250219 100317 57 100.00 KOSDAQ 전기·전자 N N N N N 4435 -30 5 -0.67 91577750 20664 34.77 4465 4475 4405 5800 3130 4465 4431.75 1.53 0 -16 4521 4492 4451 4422 4381 4472 4402 88 1335 500 2940 5 1 17530500 777 25.64 0.62 12 0.12 173.00 7196.00 5650 20241029 -21.50 3200 20240909 38.59 5040 -12.00 20250106 4090 8.44 20250203 5650 -21.50 20241029 3200 38.59 20240909 3.83 N 015710 500 87 억 268968 N N 0 N 00 N
9 20250219 090318 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 -15 5 -0.34 7270420 1629 2.74 4465 4465 4450 5800 3130 4465 4463.12 1.53 0 -321 4521 4492 4451 4422 4381 4472 4402 88 1335 500 2940 5 1 17530500 780 25.72 0.62 12 0.01 173.00 7196.00 5650 20241029 -21.24 3200 20240909 39.06 5040 -11.71 20250106 4090 8.80 20250203 5650 -21.24 20241029 3200 39.06 20240909 3.83 N 015710 500 87 억 268968 N N 0 N 00 N
10 20250218 160316 57 100.00 KOSDAQ 전기·전자 N N N N N 4465 35 2 0.79 259655240 58383 61.43 4475 4480 4410 5750 3105 4430 4447.28 1.44 0 15026 4533 4481 4393 4341 4253 4507 4367 88 1320 500 2920 5 1 17530500 783 25.81 0.62 12 0.33 173.00 7196.00 5650 20241029 -20.97 3200 20240909 39.53 5040 -11.41 20250106 4090 9.17 20250203 5650 -20.97 20241029 3200 39.53 20240909 3.81 N 015710 500 87 억 253291 N N 0 N 00 N
11 20250218 150317 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 30 2 0.68 234047260 52645 55.39 4475 4480 4410 5750 3105 4430 4445.76 1.44 0 15383 4533 4481 4393 4341 4253 4507 4367 88 1320 500 2920 5 1 17530500 782 25.78 0.62 12 0.30 173.00 7196.00 5650 20241029 -21.06 3200 20240909 39.38 5040 -11.51 20250106 4090 9.05 20250203 5650 -21.06 20241029 3200 39.38 20240909 3.81 N 015710 500 87 억 253291 N N 0 N 00 N
12 20250218 140317 57 100.00 KOSDAQ 전기·전자 N N N N N 4460 30 2 0.68 179168815 40328 42.43 4475 4480 4410 5750 3105 4430 4442.79 1.44 0 9917 4533 4481 4393 4341 4253 4507 4367 88 1320 500 2920 5 1 17530500 782 25.78 0.62 12 0.23 173.00 7196.00 5650 20241029 -21.06 3200 20240909 39.38 5040 -11.51 20250106 4090 9.05 20250203 5650 -21.06 20241029 3200 39.38 20240909 3.81 N 015710 500 87 억 253291 N N 0 N 00 N