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
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
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
20250218,130317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,20,2,0.45,139741875,31474,33.11,4475,4475,4410,5750,3105,4430,4439.91,1.44,0,8328,4533,4481,4393,4341,4253,4507,4367,88,1320,500,2920,5,1,17530500,780,25.72,0.62,12,0.18,173.00,7196.00,5650,20241029,-21.24,3200,20240909,39.06,5040,-11.71,20250106,4090,8.80,20250203,5650,-21.24,20241029,3200,39.06,20240909,3.81,N,015710,500,87 억,,253291,N,N,0,N,00,N
20250218,120317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,20,2,0.45,107222570,24156,25.42,4475,4475,4410,5750,3105,4430,4438.76,1.44,0,4266,4533,4481,4393,4341,4253,4507,4367,88,1320,500,2920,5,1,17530500,780,25.72,0.62,12,0.14,173.00,7196.00,5650,20241029,-21.24,3200,20240909,39.06,5040,-11.71,20250106,4090,8.80,20250203,5650,-21.24,20241029,3200,39.06,20240909,3.81,N,015710,500,87 억,,253291,N,N,0,N,00,N
20250218,110317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,10,2,0.23,88036265,19828,20.86,4475,4475,4410,5750,3105,4430,4440.00,1.44,0,2216,4533,4481,4393,4341,4253,4507,4367,88,1320,500,2920,5,1,17530500,778,25.66,0.62,12,0.11,173.00,7196.00,5650,20241029,-21.42,3200,20240909,38.75,5040,-11.90,20250106,4090,8.56,20250203,5650,-21.42,20241029,3200,38.75,20240909,3.81,N,015710,500,87 억,,253291,N,N,0,N,00,N
20250218,100317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,10,2,0.23,68530735,15428,16.23,4475,4475,4410,5750,3105,4430,4441.97,1.44,0,119,4533,4481,4393,4341,4253,4507,4367,88,1320,500,2920,5,1,17530500,778,25.66,0.62,12,0.09,173.00,7196.00,5650,20241029,-21.42,3200,20240909,38.75,5040,-11.90,20250106,4090,8.56,20250203,5650,-21.42,20241029,3200,38.75,20240909,3.81,N,015710,500,87 억,,253291,N,N,0,N,00,N
20250218,090317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-10,5,-0.23,17054615,3828,4.03,4475,4475,4420,5750,3105,4430,4455.23,1.44,0,-1190,4533,4481,4393,4341,4253,4507,4367,88,1320,500,2920,5,1,17530500,775,25.55,0.61,12,0.02,173.00,7196.00,5650,20241029,-21.77,3200,20240909,38.12,5040,-12.30,20250106,4090,8.07,20250203,5650,-21.77,20241029,3200,38.12,20240909,3.81,N,015710,500,87 억,,253291,N,N,0,N,00,N
20250217,160317,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4430,90,2,2.07,409895145,93069,110.29,4340,4445,4305,5640,3040,4340,4404.60,1.41,0,6985,4420,4380,4345,4305,4270,4362,4287,88,1300,500,2860,5,1,17530500,777,25.61,0.62,12,0.53,173.00,7196.00,5650,20241029,-21.59,3200,20240909,38.44,5040,-12.10,20250106,4090,8.31,20250203,5650,-21.59,20241029,3200,38.44,20240909,3.72,N,015710,500,87 억,,246479,N,N,0,N,00,N
20250217,150316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,80,2,1.84,401708445,91220,108.09,4340,4445,4305,5640,3040,4340,4404.13,1.41,0,7519,4420,4380,4345,4305,4270,4362,4287,88,1300,500,2860,5,1,17530500,775,25.55,0.61,12,0.52,173.00,7196.00,5650,20241029,-21.77,3200,20240909,38.12,5040,-12.30,20250106,4090,8.07,20250203,5650,-21.77,20241029,3200,38.12,20240909,3.72,N,015710,500,87 억,,246479,N,N,0,N,00,N
20250217,140316,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4395,55,2,1.27,383151095,87014,103.11,4340,4445,4305,5640,3040,4340,4403.74,1.41,0,7617,4420,4380,4345,4305,4270,4362,4287,88,1300,500,2860,5,1,17530500,770,25.40,0.61,12,0.50,173.00,7196.00,5650,20241029,-22.21,3200,20240909,37.34,5040,-12.80,20250106,4090,7.46,20250203,5650,-22.21,20241029,3200,37.34,20240909,3.72,N,015710,500,87 억,,246479,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 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
3 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
4 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
5 20250218 130317 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 20 2 0.45 139741875 31474 33.11 4475 4475 4410 5750 3105 4430 4439.91 1.44 0 8328 4533 4481 4393 4341 4253 4507 4367 88 1320 500 2920 5 1 17530500 780 25.72 0.62 12 0.18 173.00 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 3.81 N 015710 500 87 억 253291 N N 0 N 00 N
6 20250218 120317 57 100.00 KOSDAQ 전기·전자 N N N N N 4450 20 2 0.45 107222570 24156 25.42 4475 4475 4410 5750 3105 4430 4438.76 1.44 0 4266 4533 4481 4393 4341 4253 4507 4367 88 1320 500 2920 5 1 17530500 780 25.72 0.62 12 0.14 173.00 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 3.81 N 015710 500 87 억 253291 N N 0 N 00 N
7 20250218 110317 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 10 2 0.23 88036265 19828 20.86 4475 4475 4410 5750 3105 4430 4440.00 1.44 0 2216 4533 4481 4393 4341 4253 4507 4367 88 1320 500 2920 5 1 17530500 778 25.66 0.62 12 0.11 173.00 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 3.81 N 015710 500 87 억 253291 N N 0 N 00 N
8 20250218 100317 57 100.00 KOSDAQ 전기·전자 N N N N N 4440 10 2 0.23 68530735 15428 16.23 4475 4475 4410 5750 3105 4430 4441.97 1.44 0 119 4533 4481 4393 4341 4253 4507 4367 88 1320 500 2920 5 1 17530500 778 25.66 0.62 12 0.09 173.00 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 3.81 N 015710 500 87 억 253291 N N 0 N 00 N
9 20250218 090317 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 -10 5 -0.23 17054615 3828 4.03 4475 4475 4420 5750 3105 4430 4455.23 1.44 0 -1190 4533 4481 4393 4341 4253 4507 4367 88 1320 500 2920 5 1 17530500 775 25.55 0.61 12 0.02 173.00 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 3.81 N 015710 500 87 억 253291 N N 0 N 00 N
10 20250217 160317 57 100.00 KOSDAQ 전기·전자 N N N N N 4430 90 2 2.07 409895145 93069 110.29 4340 4445 4305 5640 3040 4340 4404.60 1.41 0 6985 4420 4380 4345 4305 4270 4362 4287 88 1300 500 2860 5 1 17530500 777 25.61 0.62 12 0.53 173.00 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 3.72 N 015710 500 87 억 246479 N N 0 N 00 N
11 20250217 150316 57 100.00 KOSDAQ 전기·전자 N N N N N 4420 80 2 1.84 401708445 91220 108.09 4340 4445 4305 5640 3040 4340 4404.13 1.41 0 7519 4420 4380 4345 4305 4270 4362 4287 88 1300 500 2860 5 1 17530500 775 25.55 0.61 12 0.52 173.00 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 3.72 N 015710 500 87 억 246479 N N 0 N 00 N
12 20250217 140316 57 100.00 KOSDAQ 전기·전자 N N N N N 4395 55 2 1.27 383151095 87014 103.11 4340 4445 4305 5640 3040 4340 4403.74 1.41 0 7617 4420 4380 4345 4305 4270 4362 4287 88 1300 500 2860 5 1 17530500 770 25.40 0.61 12 0.50 173.00 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 3.72 N 015710 500 87 억 246479 N N 0 N 00 N