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
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
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
20250218,130431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,862,1,2,0.12,23118895,26911,30.63,860,873,857,1119,603,861,859.09,0.38,0,-184,877,869,853,845,829,873,849,614,258,1000,610,1,1,61365626,529,6.43,0.43,12,0.04,134.00,1996.00,1040,20240816,-17.12,756,20241209,14.02,925,-6.81,20250107,796,8.29,20250204,1040,-17.12,20240816,756,14.02,20241209,0.09,N,036170,1000,613 억,,235317,N,N,0,N,00,N
20250218,120431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,865,4,2,0.46,20535169,23909,27.21,860,873,857,1119,603,861,858.89,0.38,0,-184,877,869,853,845,829,873,849,614,258,1000,610,1,1,61365626,531,6.46,0.43,12,0.04,134.00,1996.00,1040,20240816,-16.83,756,20241209,14.42,925,-6.49,20250107,796,8.67,20250204,1040,-16.83,20240816,756,14.42,20241209,0.09,N,036170,1000,613 억,,235317,N,N,0,N,00,N
20250218,110431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,859,-2,5,-0.23,18146195,21128,24.05,860,873,857,1119,603,861,858.87,0.38,0,-302,877,869,853,845,829,873,849,614,258,1000,610,1,1,61365626,527,6.41,0.43,12,0.03,134.00,1996.00,1040,20240816,-17.40,756,20241209,13.62,925,-7.14,20250107,796,7.91,20250204,1040,-17.40,20240816,756,13.62,20241209,0.09,N,036170,1000,613 억,,235317,N,N,0,N,00,N
20250218,100431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,865,4,2,0.46,10657778,12404,14.12,860,873,857,1119,603,861,859.22,0.38,0,-573,877,869,853,845,829,873,849,614,258,1000,610,1,1,61365626,531,6.46,0.43,12,0.02,134.00,1996.00,1040,20240816,-16.83,756,20241209,14.42,925,-6.49,20250107,796,8.67,20250204,1040,-16.83,20240816,756,14.42,20241209,0.09,N,036170,1000,613 억,,235317,N,N,0,N,00,N
20250218,090432,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,865,4,2,0.46,784236,909,1.03,860,865,857,1119,603,861,862.75,0.38,0,-572,877,869,853,845,829,873,849,614,258,1000,610,1,1,61365626,531,6.46,0.43,12,0.00,134.00,1996.00,1040,20240816,-16.83,756,20241209,14.42,925,-6.49,20250107,796,8.67,20250204,1040,-16.83,20240816,756,14.42,20241209,0.09,N,036170,1000,613 억,,235317,N,N,0,N,00,N
20250217,160431,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,861,19,2,2.26,74387480,87860,21.75,842,861,837,1094,590,842,846.66,0.39,0,-2085,854,848,840,834,826,844,830,614,252,1000,600,1,1,61365626,528,6.43,0.43,12,0.14,134.00,1996.00,1040,20240816,-17.21,756,20241209,13.89,925,-6.92,20250107,796,8.17,20250204,1040,-17.21,20240816,756,13.89,20241209,0.09,N,036170,1000,613 억,,237402,N,N,0,N,00,N
20250217,150430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,848,6,2,0.71,60771973,71906,17.80,842,852,837,1094,590,842,845.16,0.39,0,-1498,854,848,840,834,826,844,830,614,252,1000,600,1,1,61365626,520,6.33,0.42,12,0.12,134.00,1996.00,1040,20240816,-18.46,756,20241209,12.17,925,-8.32,20250107,796,6.53,20250204,1040,-18.46,20240816,756,12.17,20241209,0.09,N,036170,1000,613 억,,237402,N,N,0,N,00,N
20250217,140430,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,852,10,2,1.19,58440778,69165,17.12,842,852,837,1094,590,842,844.95,0.39,0,-1498,854,848,840,834,826,844,830,614,252,1000,600,1,1,61365626,523,6.36,0.43,12,0.11,134.00,1996.00,1040,20240816,-18.08,756,20241209,12.70,925,-7.89,20250107,796,7.04,20250204,1040,-18.08,20240816,756,12.70,20241209,0.09,N,036170,1000,613 억,,237402,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 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
3 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
4 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
5 20250218 130431 57 100.00 KOSDAQ 전기·전자 N N N N N 862 1 2 0.12 23118895 26911 30.63 860 873 857 1119 603 861 859.09 0.38 0 -184 877 869 853 845 829 873 849 614 258 1000 610 1 1 61365626 529 6.43 0.43 12 0.04 134.00 1996.00 1040 20240816 -17.12 756 20241209 14.02 925 -6.81 20250107 796 8.29 20250204 1040 -17.12 20240816 756 14.02 20241209 0.09 N 036170 1000 613 억 235317 N N 0 N 00 N
6 20250218 120431 57 100.00 KOSDAQ 전기·전자 N N N N N 865 4 2 0.46 20535169 23909 27.21 860 873 857 1119 603 861 858.89 0.38 0 -184 877 869 853 845 829 873 849 614 258 1000 610 1 1 61365626 531 6.46 0.43 12 0.04 134.00 1996.00 1040 20240816 -16.83 756 20241209 14.42 925 -6.49 20250107 796 8.67 20250204 1040 -16.83 20240816 756 14.42 20241209 0.09 N 036170 1000 613 억 235317 N N 0 N 00 N
7 20250218 110431 57 100.00 KOSDAQ 전기·전자 N N N N N 859 -2 5 -0.23 18146195 21128 24.05 860 873 857 1119 603 861 858.87 0.38 0 -302 877 869 853 845 829 873 849 614 258 1000 610 1 1 61365626 527 6.41 0.43 12 0.03 134.00 1996.00 1040 20240816 -17.40 756 20241209 13.62 925 -7.14 20250107 796 7.91 20250204 1040 -17.40 20240816 756 13.62 20241209 0.09 N 036170 1000 613 억 235317 N N 0 N 00 N
8 20250218 100431 57 100.00 KOSDAQ 전기·전자 N N N N N 865 4 2 0.46 10657778 12404 14.12 860 873 857 1119 603 861 859.22 0.38 0 -573 877 869 853 845 829 873 849 614 258 1000 610 1 1 61365626 531 6.46 0.43 12 0.02 134.00 1996.00 1040 20240816 -16.83 756 20241209 14.42 925 -6.49 20250107 796 8.67 20250204 1040 -16.83 20240816 756 14.42 20241209 0.09 N 036170 1000 613 억 235317 N N 0 N 00 N
9 20250218 090432 57 100.00 KOSDAQ 전기·전자 N N N N N 865 4 2 0.46 784236 909 1.03 860 865 857 1119 603 861 862.75 0.38 0 -572 877 869 853 845 829 873 849 614 258 1000 610 1 1 61365626 531 6.46 0.43 12 0.00 134.00 1996.00 1040 20240816 -16.83 756 20241209 14.42 925 -6.49 20250107 796 8.67 20250204 1040 -16.83 20240816 756 14.42 20241209 0.09 N 036170 1000 613 억 235317 N N 0 N 00 N
10 20250217 160431 57 100.00 KOSDAQ 전기·전자 N N N N N 861 19 2 2.26 74387480 87860 21.75 842 861 837 1094 590 842 846.66 0.39 0 -2085 854 848 840 834 826 844 830 614 252 1000 600 1 1 61365626 528 6.43 0.43 12 0.14 134.00 1996.00 1040 20240816 -17.21 756 20241209 13.89 925 -6.92 20250107 796 8.17 20250204 1040 -17.21 20240816 756 13.89 20241209 0.09 N 036170 1000 613 억 237402 N N 0 N 00 N
11 20250217 150430 57 100.00 KOSDAQ 전기·전자 N N N N N 848 6 2 0.71 60771973 71906 17.80 842 852 837 1094 590 842 845.16 0.39 0 -1498 854 848 840 834 826 844 830 614 252 1000 600 1 1 61365626 520 6.33 0.42 12 0.12 134.00 1996.00 1040 20240816 -18.46 756 20241209 12.17 925 -8.32 20250107 796 6.53 20250204 1040 -18.46 20240816 756 12.17 20241209 0.09 N 036170 1000 613 억 237402 N N 0 N 00 N
12 20250217 140430 57 100.00 KOSDAQ 전기·전자 N N N N N 852 10 2 1.19 58440778 69165 17.12 842 852 837 1094 590 842 844.95 0.39 0 -1498 854 848 840 834 826 844 830 614 252 1000 600 1 1 61365626 523 6.36 0.43 12 0.11 134.00 1996.00 1040 20240816 -18.08 756 20241209 12.70 925 -7.89 20250107 796 7.04 20250204 1040 -18.08 20240816 756 12.70 20241209 0.09 N 036170 1000 613 억 237402 N N 0 N 00 N