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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036690/price/prices-20250501.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
20250516,160354,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240503,0.00,2885,20240503,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250516,150356,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240503,0.00,2885,20240503,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250516,140356,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240503,0.00,2885,20240503,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250516,130355,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240503,0.00,2885,20240503,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250516,120353,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240503,0.00,2885,20240503,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250516,110342,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240503,0.00,2885,20240503,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250516,100358,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240503,0.00,2885,20240503,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250516,090356,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240503,0.00,2885,20240503,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250515,160421,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240502,0.00,2885,20240502,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250515,150424,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240502,0.00,2885,20240502,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,036690,500,79 억,,87518,N,N,0,N,00,N
20250515,140425,58,100.00,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,-2.73,1.81,12,0.00,-1057.00,1598.00,2885,20240502,0.00,2885,20240502,0.00,2885,0.00,20250102,2885,0.00,20250102,2885,0.00,20240516,2885,0.00,20240516,0.00,Y,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 20250516 160354 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240503 0.00 2885 20240503 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
3 20250516 150356 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240503 0.00 2885 20240503 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
4 20250516 140356 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240503 0.00 2885 20240503 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
5 20250516 130355 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240503 0.00 2885 20240503 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
6 20250516 120353 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240503 0.00 2885 20240503 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
7 20250516 110342 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240503 0.00 2885 20240503 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
8 20250516 100358 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240503 0.00 2885 20240503 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
9 20250516 090356 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240503 0.00 2885 20240503 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
10 20250515 160421 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240502 0.00 2885 20240502 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
11 20250515 150424 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240502 0.00 2885 20240502 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N
12 20250515 140425 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 -2.73 1.81 12 0.00 -1057.00 1598.00 2885 20240502 0.00 2885 20240502 0.00 2885 0.00 20250102 2885 0.00 20250102 2885 0.00 20240516 2885 0.00 20240516 0.00 Y 036690 500 79 억 87518 N N 0 N 00 N