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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130436,58,100.00,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
20250317,120435,58,100.00,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
20250317,110436,58,100.00,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,-2094.00,950.00,3000,20240305,-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
20250317,100437,58,100.00,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
20250317,090436,58,100.00,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
20250314,160435,58,100.00,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,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250314,150438,58,100.00,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,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250314,140434,58,100.00,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,-2094.00,950.00,3080,20240304,-6.33,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,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 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
3 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
4 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
5 20250317 130436 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
6 20250317 120435 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
7 20250317 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 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
8 20250317 100437 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
9 20250317 090436 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
10 20250314 160435 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 3080 20240304 -6.33 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2855 1.05 20240314 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
11 20250314 150438 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 3080 20240304 -6.33 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2855 1.05 20240314 0.00 N 036690 500 79 억 87518 N N 0 N 00 N
12 20250314 140434 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 3080 20240304 -6.33 2820 20240305 2.30 2885 0.00 20250102 2885 0.00 20250102 2920 -1.20 20240320 2855 1.05 20240314 0.00 N 036690 500 79 억 87518 N N 0 N 00 N