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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036090/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
20250513,160411,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,-4,5,-0.58,160939399,233942,43.34,695,697,680,898,484,691,687.95,1.51,0,-34583,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,813,98.14,0.67,12,0.20,7.00,1025.00,939,20241112,-26.84,606,20240805,13.37,838,-18.02,20250117,607,13.18,20250409,939,-26.84,20241112,606,13.37,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,402,N,00,N
20250513,150416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,684,-7,5,-1.01,154704125,224857,41.66,695,697,680,898,484,691,688.01,1.51,0,-33059,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,810,97.71,0.67,12,0.19,7.00,1025.00,939,20241112,-27.16,606,20240805,12.87,838,-18.38,20250117,607,12.69,20250409,939,-27.16,20241112,606,12.87,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
20250513,140417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,-4,5,-0.58,114482892,165961,30.75,695,697,682,898,484,691,689.82,1.51,0,-33239,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,813,98.14,0.67,12,0.14,7.00,1025.00,939,20241112,-26.84,606,20240805,13.37,838,-18.02,20250117,607,13.18,20250409,939,-26.84,20241112,606,13.37,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
20250513,130418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,690,-1,5,-0.14,87656770,126861,23.50,695,697,688,898,484,691,690.97,1.51,0,-21121,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,817,98.57,0.67,12,0.11,7.00,1025.00,939,20241112,-26.52,606,20240805,13.86,838,-17.66,20250117,607,13.67,20250409,939,-26.52,20241112,606,13.86,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
20250513,120419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,691,0,3,0.00,73825005,106795,19.79,695,697,689,898,484,691,691.28,1.51,0,-13330,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,818,98.71,0.67,12,0.09,7.00,1025.00,939,20241112,-26.41,606,20240805,14.03,838,-17.54,20250117,607,13.84,20250409,939,-26.41,20241112,606,14.03,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
20250513,110417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,1,2,0.14,48897101,70756,13.11,695,697,689,898,484,691,691.07,1.51,0,-8833,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,819,98.86,0.68,12,0.06,7.00,1025.00,939,20241112,-26.30,606,20240805,14.19,838,-17.42,20250117,607,14.00,20250409,939,-26.30,20241112,606,14.19,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
20250513,100418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,689,-2,5,-0.29,30221614,43766,8.11,695,697,689,898,484,691,690.53,1.51,0,-3324,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,816,98.43,0.67,12,0.04,7.00,1025.00,939,20241112,-26.62,606,20240805,13.70,838,-17.78,20250117,607,13.51,20250409,939,-26.62,20241112,606,13.70,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
20250513,090420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,693,2,2,0.29,1361383,1957,0.36,695,697,693,898,484,691,695.65,1.51,0,-549,710,700,692,682,674,705,687,592,207,500,490,1,1,118392284,820,99.00,0.68,12,0.00,7.00,1025.00,939,20241112,-26.20,606,20240805,14.36,838,-17.30,20250117,607,14.17,20250409,939,-26.20,20241112,606,14.36,20240805,2.41,Y,036090,500,591 억,,1788050,N,N,12776,N,00,N
20250512,160410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,691,7,2,1.02,371693020,536404,38.00,687,702,684,889,479,684,692.95,1.43,0,94091,735,709,693,667,651,701,659,592,205,500,490,1,1,118392284,818,98.71,0.67,12,0.45,7.00,1025.00,939,20241112,-26.41,606,20240805,14.03,838,-17.54,20250117,607,13.84,20250409,939,-26.41,20241112,606,14.03,20240805,2.50,Y,036090,500,591 억,,1698291,N,N,12776,N,00,N
20250512,150414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,695,11,2,1.61,352633306,508840,36.05,687,702,684,889,479,684,693.03,1.43,0,85844,735,709,693,667,651,701,659,592,205,500,490,1,1,118392284,823,99.29,0.68,12,0.43,7.00,1025.00,939,20241112,-25.99,606,20240805,14.69,838,-17.06,20250117,607,14.50,20250409,939,-25.99,20241112,606,14.69,20240805,2.50,Y,036090,500,591 억,,1698291,N,N,20288,N,00,N
20250512,140414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,695,11,2,1.61,311691634,449655,31.85,687,702,684,889,479,684,693.20,1.43,0,65210,735,709,693,667,651,701,659,592,205,500,490,1,1,118392284,823,99.29,0.68,12,0.38,7.00,1025.00,939,20241112,-25.99,606,20240805,14.69,838,-17.06,20250117,607,14.50,20250409,939,-25.99,20241112,606,14.69,20240805,2.50,Y,036090,500,591 억,,1698291,N,N,20288,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 20250513 160411 57 100.00 KOSDAQ 기계·장비 N N N N N 687 -4 5 -0.58 160939399 233942 43.34 695 697 680 898 484 691 687.95 1.51 0 -34583 710 700 692 682 674 705 687 592 207 500 490 1 1 118392284 813 98.14 0.67 12 0.20 7.00 1025.00 939 20241112 -26.84 606 20240805 13.37 838 -18.02 20250117 607 13.18 20250409 939 -26.84 20241112 606 13.37 20240805 2.41 Y 036090 500 591 억 1788050 N N 402 N 00 N
3 20250513 150416 57 100.00 KOSDAQ 기계·장비 N N N N N 684 -7 5 -1.01 154704125 224857 41.66 695 697 680 898 484 691 688.01 1.51 0 -33059 710 700 692 682 674 705 687 592 207 500 490 1 1 118392284 810 97.71 0.67 12 0.19 7.00 1025.00 939 20241112 -27.16 606 20240805 12.87 838 -18.38 20250117 607 12.69 20250409 939 -27.16 20241112 606 12.87 20240805 2.41 Y 036090 500 591 억 1788050 N N 12776 N 00 N
4 20250513 140417 57 100.00 KOSDAQ 기계·장비 N N N N N 687 -4 5 -0.58 114482892 165961 30.75 695 697 682 898 484 691 689.82 1.51 0 -33239 710 700 692 682 674 705 687 592 207 500 490 1 1 118392284 813 98.14 0.67 12 0.14 7.00 1025.00 939 20241112 -26.84 606 20240805 13.37 838 -18.02 20250117 607 13.18 20250409 939 -26.84 20241112 606 13.37 20240805 2.41 Y 036090 500 591 억 1788050 N N 12776 N 00 N
5 20250513 130418 57 100.00 KOSDAQ 기계·장비 N N N N N 690 -1 5 -0.14 87656770 126861 23.50 695 697 688 898 484 691 690.97 1.51 0 -21121 710 700 692 682 674 705 687 592 207 500 490 1 1 118392284 817 98.57 0.67 12 0.11 7.00 1025.00 939 20241112 -26.52 606 20240805 13.86 838 -17.66 20250117 607 13.67 20250409 939 -26.52 20241112 606 13.86 20240805 2.41 Y 036090 500 591 억 1788050 N N 12776 N 00 N
6 20250513 120419 57 100.00 KOSDAQ 기계·장비 N N N N N 691 0 3 0.00 73825005 106795 19.79 695 697 689 898 484 691 691.28 1.51 0 -13330 710 700 692 682 674 705 687 592 207 500 490 1 1 118392284 818 98.71 0.67 12 0.09 7.00 1025.00 939 20241112 -26.41 606 20240805 14.03 838 -17.54 20250117 607 13.84 20250409 939 -26.41 20241112 606 14.03 20240805 2.41 Y 036090 500 591 억 1788050 N N 12776 N 00 N
7 20250513 110417 57 100.00 KOSDAQ 기계·장비 N N N N N 692 1 2 0.14 48897101 70756 13.11 695 697 689 898 484 691 691.07 1.51 0 -8833 710 700 692 682 674 705 687 592 207 500 490 1 1 118392284 819 98.86 0.68 12 0.06 7.00 1025.00 939 20241112 -26.30 606 20240805 14.19 838 -17.42 20250117 607 14.00 20250409 939 -26.30 20241112 606 14.19 20240805 2.41 Y 036090 500 591 억 1788050 N N 12776 N 00 N
8 20250513 100418 57 100.00 KOSDAQ 기계·장비 N N N N N 689 -2 5 -0.29 30221614 43766 8.11 695 697 689 898 484 691 690.53 1.51 0 -3324 710 700 692 682 674 705 687 592 207 500 490 1 1 118392284 816 98.43 0.67 12 0.04 7.00 1025.00 939 20241112 -26.62 606 20240805 13.70 838 -17.78 20250117 607 13.51 20250409 939 -26.62 20241112 606 13.70 20240805 2.41 Y 036090 500 591 억 1788050 N N 12776 N 00 N
9 20250513 090420 57 100.00 KOSDAQ 기계·장비 N N N N N 693 2 2 0.29 1361383 1957 0.36 695 697 693 898 484 691 695.65 1.51 0 -549 710 700 692 682 674 705 687 592 207 500 490 1 1 118392284 820 99.00 0.68 12 0.00 7.00 1025.00 939 20241112 -26.20 606 20240805 14.36 838 -17.30 20250117 607 14.17 20250409 939 -26.20 20241112 606 14.36 20240805 2.41 Y 036090 500 591 억 1788050 N N 12776 N 00 N
10 20250512 160410 57 100.00 KOSDAQ 기계·장비 N N N N N 691 7 2 1.02 371693020 536404 38.00 687 702 684 889 479 684 692.95 1.43 0 94091 735 709 693 667 651 701 659 592 205 500 490 1 1 118392284 818 98.71 0.67 12 0.45 7.00 1025.00 939 20241112 -26.41 606 20240805 14.03 838 -17.54 20250117 607 13.84 20250409 939 -26.41 20241112 606 14.03 20240805 2.50 Y 036090 500 591 억 1698291 N N 12776 N 00 N
11 20250512 150414 57 100.00 KOSDAQ 기계·장비 N N N N N 695 11 2 1.61 352633306 508840 36.05 687 702 684 889 479 684 693.03 1.43 0 85844 735 709 693 667 651 701 659 592 205 500 490 1 1 118392284 823 99.29 0.68 12 0.43 7.00 1025.00 939 20241112 -25.99 606 20240805 14.69 838 -17.06 20250117 607 14.50 20250409 939 -25.99 20241112 606 14.69 20240805 2.50 Y 036090 500 591 억 1698291 N N 20288 N 00 N
12 20250512 140414 57 100.00 KOSDAQ 기계·장비 N N N N N 695 11 2 1.61 311691634 449655 31.85 687 702 684 889 479 684 693.20 1.43 0 65210 735 709 693 667 651 701 659 592 205 500 490 1 1 118392284 823 99.29 0.68 12 0.38 7.00 1025.00 939 20241112 -25.99 606 20240805 14.69 838 -17.06 20250117 607 14.50 20250409 939 -25.99 20241112 606 14.69 20240805 2.50 Y 036090 500 591 억 1698291 N N 20288 N 00 N