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
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
20250219,160433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,911,37,2,4.23,153537011,170535,267.44,875,920,866,1136,612,874,900.33,0.38,0,-7197,886,879,868,861,850,883,865,614,262,1000,620,1,1,61365626,559,6.80,0.46,12,0.28,134.00,1996.00,1040,20240816,-12.40,756,20241209,20.50,925,-1.51,20250107,796,14.45,20250204,1040,-12.40,20240816,756,20.50,20241209,0.09,N,036170,1000,613 억,,234550,N,N,0,N,00,N
20250219,150434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,912,38,2,4.35,149228940,165805,260.02,875,920,866,1136,612,874,900.03,0.38,0,-7625,886,879,868,861,850,883,865,614,262,1000,620,1,1,61365626,560,6.81,0.46,12,0.27,134.00,1996.00,1040,20240816,-12.31,756,20241209,20.63,925,-1.41,20250107,796,14.57,20250204,1040,-12.31,20240816,756,20.63,20241209,0.09,N,036170,1000,613 억,,234550,N,N,0,N,00,N
20250219,140431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,35,2,4.00,129059663,143597,225.19,875,920,866,1136,612,874,898.76,0.38,0,-6700,886,879,868,861,850,883,865,614,262,1000,620,1,1,61365626,558,6.78,0.46,12,0.23,134.00,1996.00,1040,20240816,-12.60,756,20241209,20.24,925,-1.73,20250107,796,14.20,20250204,1040,-12.60,20240816,756,20.24,20241209,0.09,N,036170,1000,613 억,,234550,N,N,0,N,00,N
20250219,130432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,25,2,2.86,95434127,106549,167.09,875,920,866,1136,612,874,895.68,0.38,0,-6016,886,879,868,861,850,883,865,614,262,1000,620,1,1,61365626,552,6.71,0.45,12,0.17,134.00,1996.00,1040,20240816,-13.56,756,20241209,18.92,925,-2.81,20250107,796,12.94,20250204,1040,-13.56,20240816,756,18.92,20241209,0.09,N,036170,1000,613 억,,234550,N,N,0,N,00,N
20250219,120432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,895,21,2,2.40,82556795,92213,144.61,875,920,866,1136,612,874,895.28,0.38,0,-4290,886,879,868,861,850,883,865,614,262,1000,620,1,1,61365626,549,6.68,0.45,12,0.15,134.00,1996.00,1040,20240816,-13.94,756,20241209,18.39,925,-3.24,20250107,796,12.44,20250204,1040,-13.94,20240816,756,18.39,20241209,0.09,N,036170,1000,613 억,,234550,N,N,0,N,00,N
20250219,110433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,899,25,2,2.86,76852008,85824,134.59,875,920,866,1136,612,874,895.46,0.38,0,-4343,886,879,868,861,850,883,865,614,262,1000,620,1,1,61365626,552,6.71,0.45,12,0.14,134.00,1996.00,1040,20240816,-13.56,756,20241209,18.92,925,-2.81,20250107,796,12.94,20250204,1040,-13.56,20240816,756,18.92,20241209,0.09,N,036170,1000,613 억,,234550,N,N,0,N,00,N
20250219,100432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,909,35,2,4.00,59327038,66277,103.94,875,920,866,1136,612,874,895.14,0.38,0,-5702,886,879,868,861,850,883,865,614,262,1000,620,1,1,61365626,558,6.78,0.46,12,0.11,134.00,1996.00,1040,20240816,-12.60,756,20241209,20.24,925,-1.73,20250107,796,14.20,20250204,1040,-12.60,20240816,756,20.24,20241209,0.09,N,036170,1000,613 억,,234550,N,N,0,N,00,N
20250219,090434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,866,-8,5,-0.92,1215980,1389,2.18,875,885,866,1136,612,874,875.44,0.38,0,89,886,879,868,861,850,883,865,614,262,1000,620,1,1,61365626,531,6.46,0.43,12,0.00,134.00,1996.00,1040,20240816,-16.73,756,20241209,14.55,925,-6.38,20250107,796,8.79,20250204,1040,-16.73,20240816,756,14.55,20241209,0.09,N,036170,1000,613 억,,234550,N,N,0,N,00,N
20250218,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,874,13,2,1.51,54916637,63766,72.57,860,875,857,1119,603,861,861.22,0.38,0,-767,877,869,853,845,829,873,849,614,258,1000,610,1,1,61365626,536,6.52,0.44,12,0.10,134.00,1996.00,1040,20240816,-15.96,756,20241209,15.61,925,-5.51,20250107,796,9.80,20250204,1040,-15.96,20240816,756,15.61,20241209,0.09,N,036170,1000,613 억,,235317,N,N,0,N,00,N
20250218,150432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,864,3,2,0.35,50527131,58696,66.80,860,875,857,1119,603,861,860.83,0.38,0,642,877,869,853,845,829,873,849,614,258,1000,610,1,1,61365626,530,6.45,0.43,12,0.10,134.00,1996.00,1040,20240816,-16.92,756,20241209,14.29,925,-6.59,20250107,796,8.54,20250204,1040,-16.92,20240816,756,14.29,20241209,0.09,N,036170,1000,613 억,,235317,N,N,0,N,00,N
20250218,140432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,860,-1,5,-0.12,43270324,50256,57.20,860,875,857,1119,603,861,861.00,0.38,0,914,877,869,853,845,829,873,849,614,258,1000,610,1,1,61365626,528,6.42,0.43,12,0.08,134.00,1996.00,1040,20240816,-17.31,756,20241209,13.76,925,-7.03,20250107,796,8.04,20250204,1040,-17.31,20240816,756,13.76,20241209,0.09,N,036170,1000,613 억,,235317,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 160433 57 100.00 KOSDAQ 전기·전자 N N N N N 911 37 2 4.23 153537011 170535 267.44 875 920 866 1136 612 874 900.33 0.38 0 -7197 886 879 868 861 850 883 865 614 262 1000 620 1 1 61365626 559 6.80 0.46 12 0.28 134.00 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 0.09 N 036170 1000 613 억 234550 N N 0 N 00 N
3 20250219 150434 57 100.00 KOSDAQ 전기·전자 N N N N N 912 38 2 4.35 149228940 165805 260.02 875 920 866 1136 612 874 900.03 0.38 0 -7625 886 879 868 861 850 883 865 614 262 1000 620 1 1 61365626 560 6.81 0.46 12 0.27 134.00 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 0.09 N 036170 1000 613 억 234550 N N 0 N 00 N
4 20250219 140431 57 100.00 KOSDAQ 전기·전자 N N N N N 909 35 2 4.00 129059663 143597 225.19 875 920 866 1136 612 874 898.76 0.38 0 -6700 886 879 868 861 850 883 865 614 262 1000 620 1 1 61365626 558 6.78 0.46 12 0.23 134.00 1996.00 1040 20240816 -12.60 756 20241209 20.24 925 -1.73 20250107 796 14.20 20250204 1040 -12.60 20240816 756 20.24 20241209 0.09 N 036170 1000 613 억 234550 N N 0 N 00 N
5 20250219 130432 57 100.00 KOSDAQ 전기·전자 N N N N N 899 25 2 2.86 95434127 106549 167.09 875 920 866 1136 612 874 895.68 0.38 0 -6016 886 879 868 861 850 883 865 614 262 1000 620 1 1 61365626 552 6.71 0.45 12 0.17 134.00 1996.00 1040 20240816 -13.56 756 20241209 18.92 925 -2.81 20250107 796 12.94 20250204 1040 -13.56 20240816 756 18.92 20241209 0.09 N 036170 1000 613 억 234550 N N 0 N 00 N
6 20250219 120432 57 100.00 KOSDAQ 전기·전자 N N N N N 895 21 2 2.40 82556795 92213 144.61 875 920 866 1136 612 874 895.28 0.38 0 -4290 886 879 868 861 850 883 865 614 262 1000 620 1 1 61365626 549 6.68 0.45 12 0.15 134.00 1996.00 1040 20240816 -13.94 756 20241209 18.39 925 -3.24 20250107 796 12.44 20250204 1040 -13.94 20240816 756 18.39 20241209 0.09 N 036170 1000 613 억 234550 N N 0 N 00 N
7 20250219 110433 57 100.00 KOSDAQ 전기·전자 N N N N N 899 25 2 2.86 76852008 85824 134.59 875 920 866 1136 612 874 895.46 0.38 0 -4343 886 879 868 861 850 883 865 614 262 1000 620 1 1 61365626 552 6.71 0.45 12 0.14 134.00 1996.00 1040 20240816 -13.56 756 20241209 18.92 925 -2.81 20250107 796 12.94 20250204 1040 -13.56 20240816 756 18.92 20241209 0.09 N 036170 1000 613 억 234550 N N 0 N 00 N
8 20250219 100432 57 100.00 KOSDAQ 전기·전자 N N N N N 909 35 2 4.00 59327038 66277 103.94 875 920 866 1136 612 874 895.14 0.38 0 -5702 886 879 868 861 850 883 865 614 262 1000 620 1 1 61365626 558 6.78 0.46 12 0.11 134.00 1996.00 1040 20240816 -12.60 756 20241209 20.24 925 -1.73 20250107 796 14.20 20250204 1040 -12.60 20240816 756 20.24 20241209 0.09 N 036170 1000 613 억 234550 N N 0 N 00 N
9 20250219 090434 57 100.00 KOSDAQ 전기·전자 N N N N N 866 -8 5 -0.92 1215980 1389 2.18 875 885 866 1136 612 874 875.44 0.38 0 89 886 879 868 861 850 883 865 614 262 1000 620 1 1 61365626 531 6.46 0.43 12 0.00 134.00 1996.00 1040 20240816 -16.73 756 20241209 14.55 925 -6.38 20250107 796 8.79 20250204 1040 -16.73 20240816 756 14.55 20241209 0.09 N 036170 1000 613 억 234550 N N 0 N 00 N
10 20250218 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 874 13 2 1.51 54916637 63766 72.57 860 875 857 1119 603 861 861.22 0.38 0 -767 877 869 853 845 829 873 849 614 258 1000 610 1 1 61365626 536 6.52 0.44 12 0.10 134.00 1996.00 1040 20240816 -15.96 756 20241209 15.61 925 -5.51 20250107 796 9.80 20250204 1040 -15.96 20240816 756 15.61 20241209 0.09 N 036170 1000 613 억 235317 N N 0 N 00 N
11 20250218 150432 57 100.00 KOSDAQ 전기·전자 N N N N N 864 3 2 0.35 50527131 58696 66.80 860 875 857 1119 603 861 860.83 0.38 0 642 877 869 853 845 829 873 849 614 258 1000 610 1 1 61365626 530 6.45 0.43 12 0.10 134.00 1996.00 1040 20240816 -16.92 756 20241209 14.29 925 -6.59 20250107 796 8.54 20250204 1040 -16.92 20240816 756 14.29 20241209 0.09 N 036170 1000 613 억 235317 N N 0 N 00 N
12 20250218 140432 57 100.00 KOSDAQ 전기·전자 N N N N N 860 -1 5 -0.12 43270324 50256 57.20 860 875 857 1119 603 861 861.00 0.38 0 914 877 869 853 845 829 873 849 614 258 1000 610 1 1 61365626 528 6.42 0.43 12 0.08 134.00 1996.00 1040 20240816 -17.31 756 20241209 13.76 925 -7.03 20250107 796 8.04 20250204 1040 -17.31 20240816 756 13.76 20241209 0.09 N 036170 1000 613 억 235317 N N 0 N 00 N