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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160432,58,100.00,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,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250313,150433,58,100.00,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,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250313,140432,58,100.00,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,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250313,130433,58,100.00,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,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250313,120433,58,100.00,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,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250313,110432,58,100.00,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,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250313,100432,58,100.00,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,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250313,090433,58,100.00,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,-2094.00,950.00,3090,20240229,-6.63,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250312,160431,58,100.00,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,-2094.00,950.00,3100,20240228,-6.94,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250312,150431,58,100.00,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,-2094.00,950.00,3100,20240228,-6.94,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-1.20,20240320,2855,1.05,20240314,0.00,N,036690,500,79 억,,87518,N,N,0,N,00,N
20250312,140430,58,100.00,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,-2094.00,950.00,3100,20240228,-6.94,2820,20240305,2.30,2885,0.00,20250102,2885,0.00,20250102,2920,-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 20250313 160432 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 3090 20240229 -6.63 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
3 20250313 150433 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 3090 20240229 -6.63 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
4 20250313 140432 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 3090 20240229 -6.63 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
5 20250313 130433 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 3090 20240229 -6.63 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
6 20250313 120433 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 3090 20240229 -6.63 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
7 20250313 110432 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 3090 20240229 -6.63 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
8 20250313 100432 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 3090 20240229 -6.63 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
9 20250313 090433 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 3090 20240229 -6.63 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
10 20250312 160431 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 3100 20240228 -6.94 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 20250312 150431 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 3100 20240228 -6.94 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 20250312 140430 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 3100 20240228 -6.94 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