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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036090/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
20250312,160425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,716,5,2,0.70,231181402,320996,56.29,710,726,710,924,498,711,720.20,2.12,0,54086,728,719,705,696,682,724,701,592,213,500,510,1,1,118392284,848,-3.14,0.72,12,0.27,-228.00,996.00,1124,20240305,-36.30,606,20240805,18.15,838,-14.56,20250117,691,3.62,20250311,990,-27.68,20240312,606,18.15,20240805,2.58,N,036090,500,591 억,,2505285,N,N,0,N,00,N
20250312,150426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,716,5,2,0.70,220482722,306024,53.67,710,726,710,924,498,711,720.48,2.12,0,55824,728,719,705,696,682,724,701,592,213,500,510,1,1,118392284,848,-3.14,0.72,12,0.26,-228.00,996.00,1124,20240305,-36.30,606,20240805,18.15,838,-14.56,20250117,691,3.62,20250311,990,-27.68,20240312,606,18.15,20240805,2.58,N,036090,500,591 억,,2505285,N,N,0,N,00,N
20250312,140425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,717,6,2,0.84,202563505,281004,49.28,710,726,710,924,498,711,720.86,2.12,0,62779,728,719,705,696,682,724,701,592,213,500,510,1,1,118392284,849,-3.14,0.72,12,0.24,-228.00,996.00,1124,20240305,-36.21,606,20240805,18.32,838,-14.44,20250117,691,3.76,20250311,990,-27.58,20240312,606,18.32,20240805,2.58,N,036090,500,591 억,,2505285,N,N,0,N,00,N
20250312,130425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,720,9,2,1.27,182413760,252932,44.36,710,726,710,924,498,711,721.20,2.12,0,60358,728,719,705,696,682,724,701,592,213,500,510,1,1,118392284,852,-3.16,0.72,12,0.21,-228.00,996.00,1124,20240305,-35.94,606,20240805,18.81,838,-14.08,20250117,691,4.20,20250311,990,-27.27,20240312,606,18.81,20240805,2.58,N,036090,500,591 억,,2505285,N,N,0,N,00,N
20250312,120426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,722,11,2,1.55,170672865,236640,41.50,710,726,710,924,498,711,721.23,2.12,0,71934,728,719,705,696,682,724,701,592,213,500,510,1,1,118392284,855,-3.17,0.72,12,0.20,-228.00,996.00,1124,20240305,-35.77,606,20240805,19.14,838,-13.84,20250117,691,4.49,20250311,990,-27.07,20240312,606,19.14,20240805,2.58,N,036090,500,591 억,,2505285,N,N,0,N,00,N
20250312,110423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,720,9,2,1.27,154911569,214821,37.67,710,726,710,924,498,711,721.12,2.12,0,66554,728,719,705,696,682,724,701,592,213,500,510,1,1,118392284,852,-3.16,0.72,12,0.18,-228.00,996.00,1124,20240305,-35.94,606,20240805,18.81,838,-14.08,20250117,691,4.20,20250311,990,-27.27,20240312,606,18.81,20240805,2.58,N,036090,500,591 억,,2505285,N,N,0,N,00,N
20250312,100425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,13,2,1.83,96498291,134003,23.50,710,726,710,924,498,711,720.12,2.12,0,37359,728,719,705,696,682,724,701,592,213,500,510,1,1,118392284,857,-3.18,0.73,12,0.11,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,691,4.78,20250311,990,-26.87,20240312,606,19.47,20240805,2.58,N,036090,500,591 억,,2505285,N,N,0,N,00,N
20250312,090426,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,718,7,2,0.98,26648799,37263,6.53,710,720,710,924,498,711,715.15,2.12,0,18376,728,719,705,696,682,724,701,592,213,500,510,1,1,118392284,850,-3.15,0.72,12,0.03,-228.00,996.00,1124,20240305,-36.12,606,20240805,18.48,838,-14.32,20250117,691,3.91,20250311,990,-27.47,20240312,606,18.48,20240805,2.58,N,036090,500,591 억,,2505285,N,N,0,N,00,N
20250311,160421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,711,-4,5,-0.56,398094840,568917,120.57,701,714,691,929,501,715,699.62,2.27,0,-183277,725,720,715,710,705,717,707,592,214,500,510,1,1,118392284,842,-3.12,0.71,12,0.48,-228.00,996.00,1124,20240305,-36.74,606,20240805,17.33,838,-15.16,20250117,691,2.89,20250311,990,-28.18,20240312,606,17.33,20240805,2.58,N,036090,500,591 억,,2685785,N,N,0,N,00,N
20250311,150424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,709,-6,5,-0.84,375732208,537462,113.90,701,714,691,929,501,715,698.95,2.27,0,-176134,725,720,715,710,705,717,707,592,214,500,510,1,1,118392284,839,-3.11,0.71,12,0.45,-228.00,996.00,1124,20240305,-36.92,606,20240805,17.00,838,-15.39,20250117,691,2.60,20250311,990,-28.38,20240312,606,17.00,20240805,2.58,N,036090,500,591 억,,2685785,N,N,0,N,00,N
20250311,140423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,710,-5,5,-0.70,363253969,519775,110.15,701,714,691,929,501,715,698.73,2.27,0,-174779,725,720,715,710,705,717,707,592,214,500,510,1,1,118392284,841,-3.11,0.71,12,0.44,-228.00,996.00,1124,20240305,-36.83,606,20240805,17.16,838,-15.27,20250117,691,2.75,20250311,990,-28.28,20240312,606,17.16,20240805,2.58,N,036090,500,591 억,,2685785,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 20250312 160425 57 100.00 KOSDAQ 기계·장비 N N N N N 716 5 2 0.70 231181402 320996 56.29 710 726 710 924 498 711 720.20 2.12 0 54086 728 719 705 696 682 724 701 592 213 500 510 1 1 118392284 848 -3.14 0.72 12 0.27 -228.00 996.00 1124 20240305 -36.30 606 20240805 18.15 838 -14.56 20250117 691 3.62 20250311 990 -27.68 20240312 606 18.15 20240805 2.58 N 036090 500 591 억 2505285 N N 0 N 00 N
3 20250312 150426 57 100.00 KOSDAQ 기계·장비 N N N N N 716 5 2 0.70 220482722 306024 53.67 710 726 710 924 498 711 720.48 2.12 0 55824 728 719 705 696 682 724 701 592 213 500 510 1 1 118392284 848 -3.14 0.72 12 0.26 -228.00 996.00 1124 20240305 -36.30 606 20240805 18.15 838 -14.56 20250117 691 3.62 20250311 990 -27.68 20240312 606 18.15 20240805 2.58 N 036090 500 591 억 2505285 N N 0 N 00 N
4 20250312 140425 57 100.00 KOSDAQ 기계·장비 N N N N N 717 6 2 0.84 202563505 281004 49.28 710 726 710 924 498 711 720.86 2.12 0 62779 728 719 705 696 682 724 701 592 213 500 510 1 1 118392284 849 -3.14 0.72 12 0.24 -228.00 996.00 1124 20240305 -36.21 606 20240805 18.32 838 -14.44 20250117 691 3.76 20250311 990 -27.58 20240312 606 18.32 20240805 2.58 N 036090 500 591 억 2505285 N N 0 N 00 N
5 20250312 130425 57 100.00 KOSDAQ 기계·장비 N N N N N 720 9 2 1.27 182413760 252932 44.36 710 726 710 924 498 711 721.20 2.12 0 60358 728 719 705 696 682 724 701 592 213 500 510 1 1 118392284 852 -3.16 0.72 12 0.21 -228.00 996.00 1124 20240305 -35.94 606 20240805 18.81 838 -14.08 20250117 691 4.20 20250311 990 -27.27 20240312 606 18.81 20240805 2.58 N 036090 500 591 억 2505285 N N 0 N 00 N
6 20250312 120426 57 100.00 KOSDAQ 기계·장비 N N N N N 722 11 2 1.55 170672865 236640 41.50 710 726 710 924 498 711 721.23 2.12 0 71934 728 719 705 696 682 724 701 592 213 500 510 1 1 118392284 855 -3.17 0.72 12 0.20 -228.00 996.00 1124 20240305 -35.77 606 20240805 19.14 838 -13.84 20250117 691 4.49 20250311 990 -27.07 20240312 606 19.14 20240805 2.58 N 036090 500 591 억 2505285 N N 0 N 00 N
7 20250312 110423 57 100.00 KOSDAQ 기계·장비 N N N N N 720 9 2 1.27 154911569 214821 37.67 710 726 710 924 498 711 721.12 2.12 0 66554 728 719 705 696 682 724 701 592 213 500 510 1 1 118392284 852 -3.16 0.72 12 0.18 -228.00 996.00 1124 20240305 -35.94 606 20240805 18.81 838 -14.08 20250117 691 4.20 20250311 990 -27.27 20240312 606 18.81 20240805 2.58 N 036090 500 591 억 2505285 N N 0 N 00 N
8 20250312 100425 57 100.00 KOSDAQ 기계·장비 N N N N N 724 13 2 1.83 96498291 134003 23.50 710 726 710 924 498 711 720.12 2.12 0 37359 728 719 705 696 682 724 701 592 213 500 510 1 1 118392284 857 -3.18 0.73 12 0.11 -228.00 996.00 1124 20240305 -35.59 606 20240805 19.47 838 -13.60 20250117 691 4.78 20250311 990 -26.87 20240312 606 19.47 20240805 2.58 N 036090 500 591 억 2505285 N N 0 N 00 N
9 20250312 090426 57 100.00 KOSDAQ 기계·장비 N N N N N 718 7 2 0.98 26648799 37263 6.53 710 720 710 924 498 711 715.15 2.12 0 18376 728 719 705 696 682 724 701 592 213 500 510 1 1 118392284 850 -3.15 0.72 12 0.03 -228.00 996.00 1124 20240305 -36.12 606 20240805 18.48 838 -14.32 20250117 691 3.91 20250311 990 -27.47 20240312 606 18.48 20240805 2.58 N 036090 500 591 억 2505285 N N 0 N 00 N
10 20250311 160421 57 100.00 KOSDAQ 기계·장비 N N N N N 711 -4 5 -0.56 398094840 568917 120.57 701 714 691 929 501 715 699.62 2.27 0 -183277 725 720 715 710 705 717 707 592 214 500 510 1 1 118392284 842 -3.12 0.71 12 0.48 -228.00 996.00 1124 20240305 -36.74 606 20240805 17.33 838 -15.16 20250117 691 2.89 20250311 990 -28.18 20240312 606 17.33 20240805 2.58 N 036090 500 591 억 2685785 N N 0 N 00 N
11 20250311 150424 57 100.00 KOSDAQ 기계·장비 N N N N N 709 -6 5 -0.84 375732208 537462 113.90 701 714 691 929 501 715 698.95 2.27 0 -176134 725 720 715 710 705 717 707 592 214 500 510 1 1 118392284 839 -3.11 0.71 12 0.45 -228.00 996.00 1124 20240305 -36.92 606 20240805 17.00 838 -15.39 20250117 691 2.60 20250311 990 -28.38 20240312 606 17.00 20240805 2.58 N 036090 500 591 억 2685785 N N 0 N 00 N
12 20250311 140423 57 100.00 KOSDAQ 기계·장비 N N N N N 710 -5 5 -0.70 363253969 519775 110.15 701 714 691 929 501 715 698.73 2.27 0 -174779 725 720 715 710 705 717 707 592 214 500 510 1 1 118392284 841 -3.11 0.71 12 0.44 -228.00 996.00 1124 20240305 -36.83 606 20240805 17.16 838 -15.27 20250117 691 2.75 20250311 990 -28.28 20240312 606 17.16 20240805 2.58 N 036090 500 591 억 2685785 N N 0 N 00 N