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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036170/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
20250228,160448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,-3,5,-0.33,79584256,87398,190.16,920,920,904,1196,644,920,910.60,0.36,0,-3393,938,928,919,909,900,929,910,614,276,1000,660,1,1,61365626,563,6.84,0.46,12,0.14,134.00,1996.00,1040,20240816,-11.83,756,20241209,21.30,930,-1.40,20250224,796,15.20,20250204,1040,-11.83,20240816,756,21.30,20241209,0.11,N,036170,1000,613 억,,223138,N,N,0,N,00,N
20250228,150450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,917,-3,5,-0.33,69964854,76907,167.33,920,920,904,1196,644,920,909.73,0.36,0,-3358,938,928,919,909,900,929,910,614,276,1000,660,1,1,61365626,563,6.84,0.46,12,0.13,134.00,1996.00,1040,20240816,-11.83,756,20241209,21.30,930,-1.40,20250224,796,15.20,20250204,1040,-11.83,20240816,756,21.30,20241209,0.11,N,036170,1000,613 억,,223138,N,N,0,N,00,N
20250228,140451,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,-6,5,-0.65,56965556,62691,136.40,920,920,904,1196,644,920,908.67,0.36,0,-2834,938,928,919,909,900,929,910,614,276,1000,660,1,1,61365626,561,6.82,0.46,12,0.10,134.00,1996.00,1040,20240816,-12.12,756,20241209,20.90,930,-1.72,20250224,796,14.82,20250204,1040,-12.12,20240816,756,20.90,20241209,0.11,N,036170,1000,613 억,,223138,N,N,0,N,00,N
20250228,130450,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,-8,5,-0.87,55627573,61226,133.21,920,920,904,1196,644,920,908.56,0.36,0,-2231,938,928,919,909,900,929,910,614,276,1000,660,1,1,61365626,560,6.81,0.46,12,0.10,134.00,1996.00,1040,20240816,-12.31,756,20241209,20.63,930,-1.94,20250224,796,14.57,20250204,1040,-12.31,20240816,756,20.63,20241209,0.11,N,036170,1000,613 억,,223138,N,N,0,N,00,N
20250228,120447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,-8,5,-0.87,34889949,38379,83.50,920,920,907,1196,644,920,909.09,0.36,0,-2287,938,928,919,909,900,929,910,614,276,1000,660,1,1,61365626,560,6.81,0.46,12,0.06,134.00,1996.00,1040,20240816,-12.31,756,20241209,20.63,930,-1.94,20250224,796,14.57,20250204,1040,-12.31,20240816,756,20.63,20241209,0.11,N,036170,1000,613 억,,223138,N,N,0,N,00,N
20250228,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,-10,5,-1.09,13518104,14842,32.29,920,920,910,1196,644,920,910.80,0.36,0,-1411,938,928,919,909,900,929,910,614,276,1000,660,1,1,61365626,558,6.79,0.46,12,0.02,134.00,1996.00,1040,20240816,-12.50,756,20241209,20.37,930,-2.15,20250224,796,14.32,20250204,1040,-12.50,20240816,756,20.37,20241209,0.11,N,036170,1000,613 억,,223138,N,N,0,N,00,N
20250228,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,916,-4,5,-0.43,9867872,10834,23.57,920,920,910,1196,644,920,910.82,0.36,0,223,938,928,919,909,900,929,910,614,276,1000,660,1,1,61365626,562,6.84,0.46,12,0.02,134.00,1996.00,1040,20240816,-11.92,756,20241209,21.16,930,-1.51,20250224,796,15.08,20250204,1040,-11.92,20240816,756,21.16,20241209,0.11,N,036170,1000,613 억,,223138,N,N,0,N,00,N
20250228,090449,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,0,3,0.00,920,1,0.00,920,920,920,1196,644,920,920.00,0.36,0,0,938,928,919,909,900,929,910,614,276,1000,660,1,1,61365626,565,6.87,0.46,12,0.00,134.00,1996.00,1040,20240816,-11.54,756,20241209,21.69,930,-1.08,20250224,796,15.58,20250204,1040,-11.54,20240816,756,21.69,20241209,0.11,N,036170,1000,613 억,,223138,N,N,0,N,00,N
20250227,160446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,1,2,0.11,42116773,45961,88.07,920,929,910,1194,644,919,916.36,0.37,0,-3255,934,926,918,910,902,922,906,614,275,1000,660,1,1,61365626,565,6.87,0.46,12,0.07,134.00,1996.00,1040,20240816,-11.54,756,20241209,21.69,930,-1.08,20250224,796,15.58,20250204,1040,-11.54,20240816,756,21.69,20241209,0.11,N,036170,1000,613 억,,226393,N,N,0,N,00,N
20250227,150444,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,918,-1,5,-0.11,35182073,38413,73.61,920,929,910,1194,644,919,915.89,0.37,0,-1564,934,926,918,910,902,922,906,614,275,1000,660,1,1,61365626,563,6.85,0.46,12,0.06,134.00,1996.00,1040,20240816,-11.73,756,20241209,21.43,930,-1.29,20250224,796,15.33,20250204,1040,-11.73,20240816,756,21.43,20241209,0.11,N,036170,1000,613 억,,226393,N,N,0,N,00,N
20250227,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,920,1,2,0.11,32596983,35586,68.19,920,929,910,1194,644,919,916.01,0.37,0,-1456,934,926,918,910,902,922,906,614,275,1000,660,1,1,61365626,565,6.87,0.46,12,0.06,134.00,1996.00,1040,20240816,-11.54,756,20241209,21.69,930,-1.08,20250224,796,15.58,20250204,1040,-11.54,20240816,756,21.69,20241209,0.11,N,036170,1000,613 억,,226393,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 20250228 160448 57 100.00 KOSDAQ 전기·전자 N N N N N 917 -3 5 -0.33 79584256 87398 190.16 920 920 904 1196 644 920 910.60 0.36 0 -3393 938 928 919 909 900 929 910 614 276 1000 660 1 1 61365626 563 6.84 0.46 12 0.14 134.00 1996.00 1040 20240816 -11.83 756 20241209 21.30 930 -1.40 20250224 796 15.20 20250204 1040 -11.83 20240816 756 21.30 20241209 0.11 N 036170 1000 613 억 223138 N N 0 N 00 N
3 20250228 150450 57 100.00 KOSDAQ 전기·전자 N N N N N 917 -3 5 -0.33 69964854 76907 167.33 920 920 904 1196 644 920 909.73 0.36 0 -3358 938 928 919 909 900 929 910 614 276 1000 660 1 1 61365626 563 6.84 0.46 12 0.13 134.00 1996.00 1040 20240816 -11.83 756 20241209 21.30 930 -1.40 20250224 796 15.20 20250204 1040 -11.83 20240816 756 21.30 20241209 0.11 N 036170 1000 613 억 223138 N N 0 N 00 N
4 20250228 140451 57 100.00 KOSDAQ 전기·전자 N N N N N 914 -6 5 -0.65 56965556 62691 136.40 920 920 904 1196 644 920 908.67 0.36 0 -2834 938 928 919 909 900 929 910 614 276 1000 660 1 1 61365626 561 6.82 0.46 12 0.10 134.00 1996.00 1040 20240816 -12.12 756 20241209 20.90 930 -1.72 20250224 796 14.82 20250204 1040 -12.12 20240816 756 20.90 20241209 0.11 N 036170 1000 613 억 223138 N N 0 N 00 N
5 20250228 130450 57 100.00 KOSDAQ 전기·전자 N N N N N 912 -8 5 -0.87 55627573 61226 133.21 920 920 904 1196 644 920 908.56 0.36 0 -2231 938 928 919 909 900 929 910 614 276 1000 660 1 1 61365626 560 6.81 0.46 12 0.10 134.00 1996.00 1040 20240816 -12.31 756 20241209 20.63 930 -1.94 20250224 796 14.57 20250204 1040 -12.31 20240816 756 20.63 20241209 0.11 N 036170 1000 613 억 223138 N N 0 N 00 N
6 20250228 120447 57 100.00 KOSDAQ 전기·전자 N N N N N 912 -8 5 -0.87 34889949 38379 83.50 920 920 907 1196 644 920 909.09 0.36 0 -2287 938 928 919 909 900 929 910 614 276 1000 660 1 1 61365626 560 6.81 0.46 12 0.06 134.00 1996.00 1040 20240816 -12.31 756 20241209 20.63 930 -1.94 20250224 796 14.57 20250204 1040 -12.31 20240816 756 20.63 20241209 0.11 N 036170 1000 613 억 223138 N N 0 N 00 N
7 20250228 110447 57 100.00 KOSDAQ 전기·전자 N N N N N 910 -10 5 -1.09 13518104 14842 32.29 920 920 910 1196 644 920 910.80 0.36 0 -1411 938 928 919 909 900 929 910 614 276 1000 660 1 1 61365626 558 6.79 0.46 12 0.02 134.00 1996.00 1040 20240816 -12.50 756 20241209 20.37 930 -2.15 20250224 796 14.32 20250204 1040 -12.50 20240816 756 20.37 20241209 0.11 N 036170 1000 613 억 223138 N N 0 N 00 N
8 20250228 100447 57 100.00 KOSDAQ 전기·전자 N N N N N 916 -4 5 -0.43 9867872 10834 23.57 920 920 910 1196 644 920 910.82 0.36 0 223 938 928 919 909 900 929 910 614 276 1000 660 1 1 61365626 562 6.84 0.46 12 0.02 134.00 1996.00 1040 20240816 -11.92 756 20241209 21.16 930 -1.51 20250224 796 15.08 20250204 1040 -11.92 20240816 756 21.16 20241209 0.11 N 036170 1000 613 억 223138 N N 0 N 00 N
9 20250228 090449 57 100.00 KOSDAQ 전기·전자 N N N N N 920 0 3 0.00 920 1 0.00 920 920 920 1196 644 920 920.00 0.36 0 0 938 928 919 909 900 929 910 614 276 1000 660 1 1 61365626 565 6.87 0.46 12 0.00 134.00 1996.00 1040 20240816 -11.54 756 20241209 21.69 930 -1.08 20250224 796 15.58 20250204 1040 -11.54 20240816 756 21.69 20241209 0.11 N 036170 1000 613 억 223138 N N 0 N 00 N
10 20250227 160446 57 100.00 KOSDAQ 전기·전자 N N N N N 920 1 2 0.11 42116773 45961 88.07 920 929 910 1194 644 919 916.36 0.37 0 -3255 934 926 918 910 902 922 906 614 275 1000 660 1 1 61365626 565 6.87 0.46 12 0.07 134.00 1996.00 1040 20240816 -11.54 756 20241209 21.69 930 -1.08 20250224 796 15.58 20250204 1040 -11.54 20240816 756 21.69 20241209 0.11 N 036170 1000 613 억 226393 N N 0 N 00 N
11 20250227 150444 57 100.00 KOSDAQ 전기·전자 N N N N N 918 -1 5 -0.11 35182073 38413 73.61 920 929 910 1194 644 919 915.89 0.37 0 -1564 934 926 918 910 902 922 906 614 275 1000 660 1 1 61365626 563 6.85 0.46 12 0.06 134.00 1996.00 1040 20240816 -11.73 756 20241209 21.43 930 -1.29 20250224 796 15.33 20250204 1040 -11.73 20240816 756 21.43 20241209 0.11 N 036170 1000 613 억 226393 N N 0 N 00 N
12 20250227 140446 57 100.00 KOSDAQ 전기·전자 N N N N N 920 1 2 0.11 32596983 35586 68.19 920 929 910 1194 644 919 916.01 0.37 0 -1456 934 926 918 910 902 922 906 614 275 1000 660 1 1 61365626 565 6.87 0.46 12 0.06 134.00 1996.00 1040 20240816 -11.54 756 20241209 21.69 930 -1.08 20250224 796 15.58 20250204 1040 -11.54 20240816 756 21.69 20241209 0.11 N 036170 1000 613 억 226393 N N 0 N 00 N