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
036690/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
20250221,160441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250221,150443,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250221,140442,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250221,130441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250221,120442,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250221,110440,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250221,100441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250221,090441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250220,160439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250220,150439,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250220,140441,58,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3215,20240227,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3215,-10.26,20240227,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,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 160441 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
3 20250221 150443 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
4 20250221 140442 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
5 20250221 130441 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
6 20250221 120442 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
7 20250221 110440 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
8 20250221 100441 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
9 20250221 090441 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
10 20250220 160439 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
11 20250220 150439 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
12 20250220 140441 58 100.00 KOSDAQ 전기·전자 N N N N N 2885 0 3 0.00 0 0 0.00 0 0 0 3750 2020 2885 0.00 0.55 0 0 2885 2885 2885 2885 2885 2885 2885 80 865 500 0 5 1 15904938 459 -5.78 1.16 12 0.00 -499.00 2490.00 3215 20240227 -10.26 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 3215 -10.26 20240227 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N