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
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
20250221,160436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,1,2,0.11,41192424,45180,16.14,912,918,909,1185,639,912,911.74,0.37,0,-1154,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,560,6.81,0.46,12,0.07,134.00,1996.00,1040,20240816,-12.21,756,20241209,20.77,925,-1.30,20250107,796,14.70,20250204,1040,-12.21,20240816,756,20.77,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N
20250221,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,914,2,2,0.22,39395130,43210,15.44,912,918,909,1185,639,912,911.71,0.37,0,-457,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,561,6.82,0.46,12,0.07,134.00,1996.00,1040,20240816,-12.12,756,20241209,20.90,925,-1.19,20250107,796,14.82,20250204,1040,-12.12,20240816,756,20.90,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N
20250221,140437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,-2,5,-0.22,32544380,35696,12.75,912,918,909,1185,639,912,911.71,0.37,0,-457,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,558,6.79,0.46,12,0.06,134.00,1996.00,1040,20240816,-12.50,756,20241209,20.37,925,-1.62,20250107,796,14.32,20250204,1040,-12.50,20240816,756,20.37,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N
20250221,130436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,-1,5,-0.11,30657022,33623,12.01,912,918,909,1185,639,912,911.79,0.37,0,-457,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,559,6.80,0.46,12,0.05,134.00,1996.00,1040,20240816,-12.40,756,20241209,20.50,925,-1.51,20250107,796,14.45,20250204,1040,-12.40,20240816,756,20.50,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N
20250221,120437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,0,3,0.00,21194126,23237,8.30,912,918,910,1185,639,912,912.09,0.37,0,-457,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,560,6.81,0.46,12,0.04,134.00,1996.00,1040,20240816,-12.31,756,20241209,20.63,925,-1.41,20250107,796,14.57,20250204,1040,-12.31,20240816,756,20.63,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N
20250221,110435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,0,3,0.00,17252342,18914,6.76,912,918,910,1185,639,912,912.15,0.37,0,-457,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,560,6.81,0.46,12,0.03,134.00,1996.00,1040,20240816,-12.31,756,20241209,20.63,925,-1.41,20250107,796,14.57,20250204,1040,-12.31,20240816,756,20.63,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N
20250221,100436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,910,-2,5,-0.22,5008496,5494,1.96,912,918,910,1185,639,912,911.63,0.37,0,-485,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,558,6.79,0.46,12,0.01,134.00,1996.00,1040,20240816,-12.50,756,20241209,20.37,925,-1.62,20250107,796,14.32,20250204,1040,-12.50,20240816,756,20.37,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N
20250221,090437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,918,6,2,0.66,724157,794,0.28,912,918,912,1185,639,912,912.04,0.37,0,-3,926,919,911,904,896,922,907,614,273,1000,650,1,1,61365626,563,6.85,0.46,12,0.00,134.00,1996.00,1040,20240816,-11.73,756,20241209,21.43,925,-0.76,20250107,796,15.33,20250204,1040,-11.73,20240816,756,21.43,20241209,0.10,N,036170,1000,613 억,,227194,N,N,0,N,00,N
20250220,160434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,1,2,0.11,255141897,279926,164.15,909,918,903,1184,638,911,906.97,0.37,0,-1159,953,932,899,878,845,942,888,614,273,1000,650,1,1,61365626,560,6.81,0.46,12,0.46,134.00,1996.00,1040,20240816,-12.31,756,20241209,20.63,925,-1.41,20250107,796,14.57,20250204,1040,-12.31,20240816,756,20.63,20241209,0.10,N,036170,1000,613 억,,227123,N,N,0,N,00,N
20250220,150435,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,913,2,2,0.22,22324980,24621,14.44,909,918,903,1184,638,911,906.75,0.37,0,-302,953,932,899,878,845,942,888,614,273,1000,650,1,1,61365626,560,6.81,0.46,12,0.04,134.00,1996.00,1040,20240816,-12.21,756,20241209,20.77,925,-1.30,20250107,796,14.70,20250204,1040,-12.21,20240816,756,20.77,20241209,0.10,N,036170,1000,613 억,,227123,N,N,0,N,00,N
20250220,140436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,908,-3,5,-0.33,21630133,23857,13.99,909,918,903,1184,638,911,906.66,0.37,0,185,953,932,899,878,845,942,888,614,273,1000,650,1,1,61365626,557,6.78,0.45,12,0.04,134.00,1996.00,1040,20240816,-12.69,756,20241209,20.11,925,-1.84,20250107,796,14.07,20250204,1040,-12.69,20240816,756,20.11,20241209,0.10,N,036170,1000,613 억,,227123,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 160436 57 100.00 KOSDAQ 전기·전자 N N N N N 913 1 2 0.11 41192424 45180 16.14 912 918 909 1185 639 912 911.74 0.37 0 -1154 926 919 911 904 896 922 907 614 273 1000 650 1 1 61365626 560 6.81 0.46 12 0.07 134.00 1996.00 1040 20240816 -12.21 756 20241209 20.77 925 -1.30 20250107 796 14.70 20250204 1040 -12.21 20240816 756 20.77 20241209 0.10 N 036170 1000 613 억 227194 N N 0 N 00 N
3 20250221 150438 57 100.00 KOSDAQ 전기·전자 N N N N N 914 2 2 0.22 39395130 43210 15.44 912 918 909 1185 639 912 911.71 0.37 0 -457 926 919 911 904 896 922 907 614 273 1000 650 1 1 61365626 561 6.82 0.46 12 0.07 134.00 1996.00 1040 20240816 -12.12 756 20241209 20.90 925 -1.19 20250107 796 14.82 20250204 1040 -12.12 20240816 756 20.90 20241209 0.10 N 036170 1000 613 억 227194 N N 0 N 00 N
4 20250221 140437 57 100.00 KOSDAQ 전기·전자 N N N N N 910 -2 5 -0.22 32544380 35696 12.75 912 918 909 1185 639 912 911.71 0.37 0 -457 926 919 911 904 896 922 907 614 273 1000 650 1 1 61365626 558 6.79 0.46 12 0.06 134.00 1996.00 1040 20240816 -12.50 756 20241209 20.37 925 -1.62 20250107 796 14.32 20250204 1040 -12.50 20240816 756 20.37 20241209 0.10 N 036170 1000 613 억 227194 N N 0 N 00 N
5 20250221 130436 57 100.00 KOSDAQ 전기·전자 N N N N N 911 -1 5 -0.11 30657022 33623 12.01 912 918 909 1185 639 912 911.79 0.37 0 -457 926 919 911 904 896 922 907 614 273 1000 650 1 1 61365626 559 6.80 0.46 12 0.05 134.00 1996.00 1040 20240816 -12.40 756 20241209 20.50 925 -1.51 20250107 796 14.45 20250204 1040 -12.40 20240816 756 20.50 20241209 0.10 N 036170 1000 613 억 227194 N N 0 N 00 N
6 20250221 120437 57 100.00 KOSDAQ 전기·전자 N N N N N 912 0 3 0.00 21194126 23237 8.30 912 918 910 1185 639 912 912.09 0.37 0 -457 926 919 911 904 896 922 907 614 273 1000 650 1 1 61365626 560 6.81 0.46 12 0.04 134.00 1996.00 1040 20240816 -12.31 756 20241209 20.63 925 -1.41 20250107 796 14.57 20250204 1040 -12.31 20240816 756 20.63 20241209 0.10 N 036170 1000 613 억 227194 N N 0 N 00 N
7 20250221 110435 57 100.00 KOSDAQ 전기·전자 N N N N N 912 0 3 0.00 17252342 18914 6.76 912 918 910 1185 639 912 912.15 0.37 0 -457 926 919 911 904 896 922 907 614 273 1000 650 1 1 61365626 560 6.81 0.46 12 0.03 134.00 1996.00 1040 20240816 -12.31 756 20241209 20.63 925 -1.41 20250107 796 14.57 20250204 1040 -12.31 20240816 756 20.63 20241209 0.10 N 036170 1000 613 억 227194 N N 0 N 00 N
8 20250221 100436 57 100.00 KOSDAQ 전기·전자 N N N N N 910 -2 5 -0.22 5008496 5494 1.96 912 918 910 1185 639 912 911.63 0.37 0 -485 926 919 911 904 896 922 907 614 273 1000 650 1 1 61365626 558 6.79 0.46 12 0.01 134.00 1996.00 1040 20240816 -12.50 756 20241209 20.37 925 -1.62 20250107 796 14.32 20250204 1040 -12.50 20240816 756 20.37 20241209 0.10 N 036170 1000 613 억 227194 N N 0 N 00 N
9 20250221 090437 57 100.00 KOSDAQ 전기·전자 N N N N N 918 6 2 0.66 724157 794 0.28 912 918 912 1185 639 912 912.04 0.37 0 -3 926 919 911 904 896 922 907 614 273 1000 650 1 1 61365626 563 6.85 0.46 12 0.00 134.00 1996.00 1040 20240816 -11.73 756 20241209 21.43 925 -0.76 20250107 796 15.33 20250204 1040 -11.73 20240816 756 21.43 20241209 0.10 N 036170 1000 613 억 227194 N N 0 N 00 N
10 20250220 160434 57 100.00 KOSDAQ 전기·전자 N N N N N 912 1 2 0.11 255141897 279926 164.15 909 918 903 1184 638 911 906.97 0.37 0 -1159 953 932 899 878 845 942 888 614 273 1000 650 1 1 61365626 560 6.81 0.46 12 0.46 134.00 1996.00 1040 20240816 -12.31 756 20241209 20.63 925 -1.41 20250107 796 14.57 20250204 1040 -12.31 20240816 756 20.63 20241209 0.10 N 036170 1000 613 억 227123 N N 0 N 00 N
11 20250220 150435 57 100.00 KOSDAQ 전기·전자 N N N N N 913 2 2 0.22 22324980 24621 14.44 909 918 903 1184 638 911 906.75 0.37 0 -302 953 932 899 878 845 942 888 614 273 1000 650 1 1 61365626 560 6.81 0.46 12 0.04 134.00 1996.00 1040 20240816 -12.21 756 20241209 20.77 925 -1.30 20250107 796 14.70 20250204 1040 -12.21 20240816 756 20.77 20241209 0.10 N 036170 1000 613 억 227123 N N 0 N 00 N
12 20250220 140436 57 100.00 KOSDAQ 전기·전자 N N N N N 908 -3 5 -0.33 21630133 23857 13.99 909 918 903 1184 638 911 906.66 0.37 0 185 953 932 899 878 845 942 888 614 273 1000 650 1 1 61365626 557 6.78 0.45 12 0.04 134.00 1996.00 1040 20240816 -12.69 756 20241209 20.11 925 -1.84 20250107 796 14.07 20250204 1040 -12.69 20240816 756 20.11 20241209 0.10 N 036170 1000 613 억 227123 N N 0 N 00 N