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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036690/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
20250321,160456,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240320,-1.20,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240321,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250321,150440,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240320,-1.20,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240321,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250321,140441,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240320,-1.20,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240321,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250321,130441,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240320,-1.20,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240321,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250321,120441,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240320,-1.20,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240321,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250321,110440,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240320,-1.20,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240321,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250321,100442,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240320,-1.20,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240321,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250321,090443,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2920,20240320,-1.20,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240321,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250320,160734,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2930,20240308,-1.54,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250320,150440,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2930,20240308,-1.54,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250320,140442,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2930,20240308,-1.54,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240321,0.00,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 20250321 160456 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 -1.38 3.04 12 0.00 -2094.00 950.00 2920 20240320 -1.20 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240321 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
3 20250321 150440 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 -1.38 3.04 12 0.00 -2094.00 950.00 2920 20240320 -1.20 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240321 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
4 20250321 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 -1.38 3.04 12 0.00 -2094.00 950.00 2920 20240320 -1.20 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240321 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
5 20250321 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 -1.38 3.04 12 0.00 -2094.00 950.00 2920 20240320 -1.20 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240321 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
6 20250321 120441 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 -1.38 3.04 12 0.00 -2094.00 950.00 2920 20240320 -1.20 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240321 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
7 20250321 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 -1.38 3.04 12 0.00 -2094.00 950.00 2920 20240320 -1.20 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240321 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
8 20250321 100442 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 -1.38 3.04 12 0.00 -2094.00 950.00 2920 20240320 -1.20 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240321 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
9 20250321 090443 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 -1.38 3.04 12 0.00 -2094.00 950.00 2920 20240320 -1.20 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240321 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
10 20250320 160734 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 -1.38 3.04 12 0.00 -2094.00 950.00 2930 20240308 -1.54 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
11 20250320 150440 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 -1.38 3.04 12 0.00 -2094.00 950.00 2930 20240308 -1.54 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
12 20250320 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 -1.38 3.04 12 0.00 -2094.00 950.00 2930 20240308 -1.54 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240321 0.00 N 036690 500 79 억 87518 N N 0 N 00 N