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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160424,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250306,150423,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250306,140423,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250306,130423,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250306,120423,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250306,110421,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250306,100423,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250306,090425,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2995,-3.67,20240306,2855,1.05,20240314,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250305,160419,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3000,-3.83,20240305,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250305,150421,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3000,-3.83,20240305,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250305,140419,58,100.00,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,-10.26,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,3000,-3.83,20240305,2820,2.30,20240305,0.05,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 20250306 160424 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 2995 -3.67 20240306 2855 1.05 20240314 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
3 20250306 150423 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 2995 -3.67 20240306 2855 1.05 20240314 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
4 20250306 140423 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 2995 -3.67 20240306 2855 1.05 20240314 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
5 20250306 130423 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 2995 -3.67 20240306 2855 1.05 20240314 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
6 20250306 120423 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 2995 -3.67 20240306 2855 1.05 20240314 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
7 20250306 110421 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 2995 -3.67 20240306 2855 1.05 20240314 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
8 20250306 100423 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 2995 -3.67 20240306 2855 1.05 20240314 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
9 20250306 090425 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 2995 -3.67 20240306 2855 1.05 20240314 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
10 20250305 160419 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 3000 -3.83 20240305 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
11 20250305 150421 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 3000 -3.83 20240305 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N
12 20250305 140419 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 3000 -3.83 20240305 2820 2.30 20240305 0.05 N 036690 500 79 억 87518 N N 0 N 00 N