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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,13,2,1.39,93750516,98937,99.80,930,959,930,1219,657,938,947.58,0.36,0,-2408,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,584,7.10,0.48,12,0.16,134.00,1996.00,1040,20240816,-8.56,756,20241209,25.79,959,-0.83,20250306,796,19.47,20250204,1040,-8.56,20240816,756,25.79,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N
20250306,150419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,951,13,2,1.39,89845064,94828,95.66,930,959,930,1219,657,938,947.45,0.36,0,-2431,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,584,7.10,0.48,12,0.15,134.00,1996.00,1040,20240816,-8.56,756,20241209,25.79,959,-0.83,20250306,796,19.47,20250204,1040,-8.56,20240816,756,25.79,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N
20250306,140418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,950,12,2,1.28,77070885,81363,82.07,930,959,930,1219,657,938,947.25,0.36,0,-2393,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,583,7.09,0.48,12,0.13,134.00,1996.00,1040,20240816,-8.65,756,20241209,25.66,959,-0.94,20250306,796,19.35,20250204,1040,-8.65,20240816,756,25.66,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N
20250306,130418,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,945,7,2,0.75,71705258,75676,76.34,930,959,930,1219,657,938,947.53,0.36,0,-2270,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,580,7.05,0.47,12,0.12,134.00,1996.00,1040,20240816,-9.13,756,20241209,25.00,959,-1.46,20250306,796,18.72,20250204,1040,-9.13,20240816,756,25.00,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N
20250306,120419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,957,19,2,2.03,59269828,62629,63.18,930,959,930,1219,657,938,946.36,0.36,0,-2282,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,587,7.14,0.48,12,0.10,134.00,1996.00,1040,20240816,-7.98,756,20241209,26.59,959,-0.21,20250306,796,20.23,20250204,1040,-7.98,20240816,756,26.59,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N
20250306,110417,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,946,8,2,0.85,32624934,34559,34.86,930,948,930,1219,657,938,944.04,0.36,0,-2174,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,581,7.06,0.47,12,0.06,134.00,1996.00,1040,20240816,-9.04,756,20241209,25.13,948,-0.21,20250306,796,18.84,20250204,1040,-9.04,20240816,756,25.13,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N
20250306,100419,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,10,2,1.07,18817712,19924,20.10,930,948,930,1219,657,938,944.47,0.36,0,-474,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,582,7.07,0.47,12,0.03,134.00,1996.00,1040,20240816,-8.85,756,20241209,25.40,948,0.00,20250306,796,19.10,20250204,1040,-8.85,20240816,756,25.40,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N
20250306,090421,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,948,10,2,1.07,482846,512,0.52,930,948,930,1219,657,938,943.06,0.36,0,0,956,947,933,924,910,951,928,614,281,1000,670,1,1,61365626,582,7.07,0.47,12,0.00,134.00,1996.00,1040,20240816,-8.85,756,20241209,25.40,948,0.00,20250306,796,19.10,20250204,1040,-8.85,20240816,756,25.40,20241209,0.07,N,036170,1000,613 억,,218874,N,N,0,N,00,N
20250305,160415,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,938,16,2,1.74,92285307,99135,110.51,922,942,919,1198,646,922,930.91,0.36,0,-1380,946,934,918,906,890,940,912,614,276,1000,660,1,1,61365626,576,7.00,0.47,12,0.16,134.00,1996.00,1040,20240816,-9.81,756,20241209,24.07,942,-0.42,20250305,796,17.84,20250204,1040,-9.81,20240816,756,24.07,20241209,0.11,N,036170,1000,613 억,,220184,N,N,0,N,00,N
20250305,150416,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,939,17,2,1.84,90959913,97722,108.94,922,942,919,1198,646,922,930.80,0.36,0,-1469,946,934,918,906,890,940,912,614,276,1000,660,1,1,61365626,576,7.01,0.47,12,0.16,134.00,1996.00,1040,20240816,-9.71,756,20241209,24.21,942,-0.32,20250305,796,17.96,20250204,1040,-9.71,20240816,756,24.21,20241209,0.11,N,036170,1000,613 억,,220184,N,N,0,N,00,N
20250305,140414,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,936,14,2,1.52,72243528,77791,86.72,922,939,919,1198,646,922,928.69,0.36,0,-1237,946,934,918,906,890,940,912,614,276,1000,660,1,1,61365626,574,6.99,0.47,12,0.13,134.00,1996.00,1040,20240816,-10.00,756,20241209,23.81,939,-0.32,20250305,796,17.59,20250204,1040,-10.00,20240816,756,23.81,20241209,0.11,N,036170,1000,613 억,,220184,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 20250306 160419 57 100.00 KOSDAQ 전기·전자 N N N N N 951 13 2 1.39 93750516 98937 99.80 930 959 930 1219 657 938 947.58 0.36 0 -2408 956 947 933 924 910 951 928 614 281 1000 670 1 1 61365626 584 7.10 0.48 12 0.16 134.00 1996.00 1040 20240816 -8.56 756 20241209 25.79 959 -0.83 20250306 796 19.47 20250204 1040 -8.56 20240816 756 25.79 20241209 0.07 N 036170 1000 613 억 218874 N N 0 N 00 N
3 20250306 150419 57 100.00 KOSDAQ 전기·전자 N N N N N 951 13 2 1.39 89845064 94828 95.66 930 959 930 1219 657 938 947.45 0.36 0 -2431 956 947 933 924 910 951 928 614 281 1000 670 1 1 61365626 584 7.10 0.48 12 0.15 134.00 1996.00 1040 20240816 -8.56 756 20241209 25.79 959 -0.83 20250306 796 19.47 20250204 1040 -8.56 20240816 756 25.79 20241209 0.07 N 036170 1000 613 억 218874 N N 0 N 00 N
4 20250306 140418 57 100.00 KOSDAQ 전기·전자 N N N N N 950 12 2 1.28 77070885 81363 82.07 930 959 930 1219 657 938 947.25 0.36 0 -2393 956 947 933 924 910 951 928 614 281 1000 670 1 1 61365626 583 7.09 0.48 12 0.13 134.00 1996.00 1040 20240816 -8.65 756 20241209 25.66 959 -0.94 20250306 796 19.35 20250204 1040 -8.65 20240816 756 25.66 20241209 0.07 N 036170 1000 613 억 218874 N N 0 N 00 N
5 20250306 130418 57 100.00 KOSDAQ 전기·전자 N N N N N 945 7 2 0.75 71705258 75676 76.34 930 959 930 1219 657 938 947.53 0.36 0 -2270 956 947 933 924 910 951 928 614 281 1000 670 1 1 61365626 580 7.05 0.47 12 0.12 134.00 1996.00 1040 20240816 -9.13 756 20241209 25.00 959 -1.46 20250306 796 18.72 20250204 1040 -9.13 20240816 756 25.00 20241209 0.07 N 036170 1000 613 억 218874 N N 0 N 00 N
6 20250306 120419 57 100.00 KOSDAQ 전기·전자 N N N N N 957 19 2 2.03 59269828 62629 63.18 930 959 930 1219 657 938 946.36 0.36 0 -2282 956 947 933 924 910 951 928 614 281 1000 670 1 1 61365626 587 7.14 0.48 12 0.10 134.00 1996.00 1040 20240816 -7.98 756 20241209 26.59 959 -0.21 20250306 796 20.23 20250204 1040 -7.98 20240816 756 26.59 20241209 0.07 N 036170 1000 613 억 218874 N N 0 N 00 N
7 20250306 110417 57 100.00 KOSDAQ 전기·전자 N N N N N 946 8 2 0.85 32624934 34559 34.86 930 948 930 1219 657 938 944.04 0.36 0 -2174 956 947 933 924 910 951 928 614 281 1000 670 1 1 61365626 581 7.06 0.47 12 0.06 134.00 1996.00 1040 20240816 -9.04 756 20241209 25.13 948 -0.21 20250306 796 18.84 20250204 1040 -9.04 20240816 756 25.13 20241209 0.07 N 036170 1000 613 억 218874 N N 0 N 00 N
8 20250306 100419 57 100.00 KOSDAQ 전기·전자 N N N N N 948 10 2 1.07 18817712 19924 20.10 930 948 930 1219 657 938 944.47 0.36 0 -474 956 947 933 924 910 951 928 614 281 1000 670 1 1 61365626 582 7.07 0.47 12 0.03 134.00 1996.00 1040 20240816 -8.85 756 20241209 25.40 948 0.00 20250306 796 19.10 20250204 1040 -8.85 20240816 756 25.40 20241209 0.07 N 036170 1000 613 억 218874 N N 0 N 00 N
9 20250306 090421 57 100.00 KOSDAQ 전기·전자 N N N N N 948 10 2 1.07 482846 512 0.52 930 948 930 1219 657 938 943.06 0.36 0 0 956 947 933 924 910 951 928 614 281 1000 670 1 1 61365626 582 7.07 0.47 12 0.00 134.00 1996.00 1040 20240816 -8.85 756 20241209 25.40 948 0.00 20250306 796 19.10 20250204 1040 -8.85 20240816 756 25.40 20241209 0.07 N 036170 1000 613 억 218874 N N 0 N 00 N
10 20250305 160415 57 100.00 KOSDAQ 전기·전자 N N N N N 938 16 2 1.74 92285307 99135 110.51 922 942 919 1198 646 922 930.91 0.36 0 -1380 946 934 918 906 890 940 912 614 276 1000 660 1 1 61365626 576 7.00 0.47 12 0.16 134.00 1996.00 1040 20240816 -9.81 756 20241209 24.07 942 -0.42 20250305 796 17.84 20250204 1040 -9.81 20240816 756 24.07 20241209 0.11 N 036170 1000 613 억 220184 N N 0 N 00 N
11 20250305 150416 57 100.00 KOSDAQ 전기·전자 N N N N N 939 17 2 1.84 90959913 97722 108.94 922 942 919 1198 646 922 930.80 0.36 0 -1469 946 934 918 906 890 940 912 614 276 1000 660 1 1 61365626 576 7.01 0.47 12 0.16 134.00 1996.00 1040 20240816 -9.71 756 20241209 24.21 942 -0.32 20250305 796 17.96 20250204 1040 -9.71 20240816 756 24.21 20241209 0.11 N 036170 1000 613 억 220184 N N 0 N 00 N
12 20250305 140414 57 100.00 KOSDAQ 전기·전자 N N N N N 936 14 2 1.52 72243528 77791 86.72 922 939 919 1198 646 922 928.69 0.36 0 -1237 946 934 918 906 890 940 912 614 276 1000 660 1 1 61365626 574 6.99 0.47 12 0.13 134.00 1996.00 1040 20240816 -10.00 756 20241209 23.81 939 -0.32 20250305 796 17.59 20250204 1040 -10.00 20240816 756 23.81 20241209 0.11 N 036170 1000 613 억 220184 N N 0 N 00 N