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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 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
20250318,160437,58,100.00,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,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250318,150439,58,100.00,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,-1.38,3.04,12,0.00,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250318,140438,58,100.00,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,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250318,130437,58,100.00,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,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250318,120437,58,100.00,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,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250318,110436,58,100.00,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,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250318,100438,58,100.00,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,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250318,090439,58,100.00,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,-2094.00,950.00,2995,20240306,-3.67,2855,20240314,1.05,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250317,160436,58,100.00,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,-2094.00,950.00,3000,20240305,-3.83,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250317,150436,58,100.00,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,-2094.00,950.00,3000,20240305,-3.83,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250317,140437,58,100.00,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,-2094.00,950.00,3000,20240305,-3.83,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2870,0.52,20240318,0.00,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 20250318 160437 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 2995 20240306 -3.67 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
3 20250318 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 -1.38 3.04 12 0.00 -2094.00 950.00 2995 20240306 -3.67 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
4 20250318 140438 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 2995 20240306 -3.67 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
5 20250318 130437 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 2995 20240306 -3.67 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
6 20250318 120437 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 2995 20240306 -3.67 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
7 20250318 110436 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 2995 20240306 -3.67 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
8 20250318 100438 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 2995 20240306 -3.67 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
9 20250318 090439 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 2995 20240306 -3.67 2855 20240314 1.05 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
10 20250317 160436 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 3000 20240305 -3.83 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
11 20250317 150436 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 3000 20240305 -3.83 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
12 20250317 140437 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 3000 20240305 -3.83 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2870 0.52 20240318 0.00 N 036690 500 79 억 87518 N N 0 N 00 N