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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,701,-10,5,-1.41,365410595,518785,51.93,714,716,700,924,498,711,704.36,2.01,0,-114583,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,830,-3.07,0.70,12,0.44,-228.00,996.00,990,20240312,-29.19,606,20240805,15.68,838,-16.35,20250117,691,1.45,20250311,939,-25.35,20241112,606,15.68,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N
20250318,150434,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,704,-7,5,-0.98,332020382,471206,47.17,714,716,700,924,498,711,704.62,2.01,0,-104729,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,833,-3.09,0.71,12,0.40,-228.00,996.00,990,20240312,-28.89,606,20240805,16.17,838,-15.99,20250117,691,1.88,20250311,939,-25.03,20241112,606,16.17,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N
20250318,140433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,701,-10,5,-1.41,288220743,408778,40.92,714,716,700,924,498,711,705.08,2.01,0,-81025,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,830,-3.07,0.70,12,0.35,-228.00,996.00,990,20240312,-29.19,606,20240805,15.68,838,-16.35,20250117,691,1.45,20250311,939,-25.35,20241112,606,15.68,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N
20250318,130432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,703,-8,5,-1.13,218590366,309523,30.98,714,716,702,924,498,711,706.22,2.01,0,-51817,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,832,-3.08,0.71,12,0.26,-228.00,996.00,990,20240312,-28.99,606,20240805,16.01,838,-16.11,20250117,691,1.74,20250311,939,-25.13,20241112,606,16.01,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N
20250318,120432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,704,-7,5,-0.98,181821516,257271,25.75,714,716,703,924,498,711,706.73,2.01,0,-32072,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,833,-3.09,0.71,12,0.22,-228.00,996.00,990,20240312,-28.89,606,20240805,16.17,838,-15.99,20250117,691,1.88,20250311,939,-25.03,20241112,606,16.17,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N
20250318,110431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,708,-3,5,-0.42,108987129,153794,15.39,714,716,704,924,498,711,708.66,2.01,0,-62569,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,838,-3.11,0.71,12,0.13,-228.00,996.00,990,20240312,-28.48,606,20240805,16.83,838,-15.51,20250117,691,2.46,20250311,939,-24.60,20241112,606,16.83,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N
20250318,100433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,711,0,3,0.00,36219836,50909,5.10,714,716,710,924,498,711,711.46,2.01,0,-30863,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,842,-3.12,0.71,12,0.04,-228.00,996.00,990,20240312,-28.18,606,20240805,17.33,838,-15.16,20250117,691,2.89,20250311,939,-24.28,20241112,606,17.33,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N
20250318,090433,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,714,3,2,0.42,4416271,6197,0.62,714,715,711,924,498,711,712.65,2.01,0,-3836,759,735,723,699,687,729,693,592,213,500,510,1,1,118392284,845,-3.13,0.72,12,0.01,-228.00,996.00,990,20240312,-27.88,606,20240805,17.82,838,-14.80,20250117,691,3.33,20250311,939,-23.96,20241112,606,17.82,20240805,2.78,N,036090,500,591 억,,2381791,N,N,0,N,00,N
20250317,160431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,711,-14,5,-1.93,715348558,990767,216.15,747,747,711,942,508,725,722.01,2.15,0,-166348,735,729,720,714,705,733,718,592,217,500,520,1,1,118392284,842,-3.12,0.71,12,0.84,-228.00,996.00,1124,20240305,-36.74,606,20240805,17.33,838,-15.16,20250117,691,2.89,20250311,939,-24.28,20241112,606,17.33,20240805,2.73,N,036090,500,591 억,,2546244,N,N,0,N,00,N
20250317,150431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,714,-11,5,-1.52,659394293,912182,199.01,747,747,711,942,508,725,722.88,2.15,0,-161315,735,729,720,714,705,733,718,592,217,500,520,1,1,118392284,845,-3.13,0.72,12,0.77,-228.00,996.00,1124,20240305,-36.48,606,20240805,17.82,838,-14.80,20250117,691,3.33,20250311,939,-23.96,20241112,606,17.82,20240805,2.73,N,036090,500,591 억,,2546244,N,N,0,N,00,N
20250317,140431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,715,-10,5,-1.38,626330983,865860,188.90,747,747,711,942,508,725,723.36,2.15,0,-146329,735,729,720,714,705,733,718,592,217,500,520,1,1,118392284,847,-3.14,0.72,12,0.73,-228.00,996.00,1124,20240305,-36.39,606,20240805,17.99,838,-14.68,20250117,691,3.47,20250311,939,-23.86,20241112,606,17.99,20240805,2.73,N,036090,500,591 억,,2546244,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 20250318 160431 57 100.00 KOSDAQ 기계·장비 N N N N N 701 -10 5 -1.41 365410595 518785 51.93 714 716 700 924 498 711 704.36 2.01 0 -114583 759 735 723 699 687 729 693 592 213 500 510 1 1 118392284 830 -3.07 0.70 12 0.44 -228.00 996.00 990 20240312 -29.19 606 20240805 15.68 838 -16.35 20250117 691 1.45 20250311 939 -25.35 20241112 606 15.68 20240805 2.78 N 036090 500 591 억 2381791 N N 0 N 00 N
3 20250318 150434 57 100.00 KOSDAQ 기계·장비 N N N N N 704 -7 5 -0.98 332020382 471206 47.17 714 716 700 924 498 711 704.62 2.01 0 -104729 759 735 723 699 687 729 693 592 213 500 510 1 1 118392284 833 -3.09 0.71 12 0.40 -228.00 996.00 990 20240312 -28.89 606 20240805 16.17 838 -15.99 20250117 691 1.88 20250311 939 -25.03 20241112 606 16.17 20240805 2.78 N 036090 500 591 억 2381791 N N 0 N 00 N
4 20250318 140433 57 100.00 KOSDAQ 기계·장비 N N N N N 701 -10 5 -1.41 288220743 408778 40.92 714 716 700 924 498 711 705.08 2.01 0 -81025 759 735 723 699 687 729 693 592 213 500 510 1 1 118392284 830 -3.07 0.70 12 0.35 -228.00 996.00 990 20240312 -29.19 606 20240805 15.68 838 -16.35 20250117 691 1.45 20250311 939 -25.35 20241112 606 15.68 20240805 2.78 N 036090 500 591 억 2381791 N N 0 N 00 N
5 20250318 130432 57 100.00 KOSDAQ 기계·장비 N N N N N 703 -8 5 -1.13 218590366 309523 30.98 714 716 702 924 498 711 706.22 2.01 0 -51817 759 735 723 699 687 729 693 592 213 500 510 1 1 118392284 832 -3.08 0.71 12 0.26 -228.00 996.00 990 20240312 -28.99 606 20240805 16.01 838 -16.11 20250117 691 1.74 20250311 939 -25.13 20241112 606 16.01 20240805 2.78 N 036090 500 591 억 2381791 N N 0 N 00 N
6 20250318 120432 57 100.00 KOSDAQ 기계·장비 N N N N N 704 -7 5 -0.98 181821516 257271 25.75 714 716 703 924 498 711 706.73 2.01 0 -32072 759 735 723 699 687 729 693 592 213 500 510 1 1 118392284 833 -3.09 0.71 12 0.22 -228.00 996.00 990 20240312 -28.89 606 20240805 16.17 838 -15.99 20250117 691 1.88 20250311 939 -25.03 20241112 606 16.17 20240805 2.78 N 036090 500 591 억 2381791 N N 0 N 00 N
7 20250318 110431 57 100.00 KOSDAQ 기계·장비 N N N N N 708 -3 5 -0.42 108987129 153794 15.39 714 716 704 924 498 711 708.66 2.01 0 -62569 759 735 723 699 687 729 693 592 213 500 510 1 1 118392284 838 -3.11 0.71 12 0.13 -228.00 996.00 990 20240312 -28.48 606 20240805 16.83 838 -15.51 20250117 691 2.46 20250311 939 -24.60 20241112 606 16.83 20240805 2.78 N 036090 500 591 억 2381791 N N 0 N 00 N
8 20250318 100433 57 100.00 KOSDAQ 기계·장비 N N N N N 711 0 3 0.00 36219836 50909 5.10 714 716 710 924 498 711 711.46 2.01 0 -30863 759 735 723 699 687 729 693 592 213 500 510 1 1 118392284 842 -3.12 0.71 12 0.04 -228.00 996.00 990 20240312 -28.18 606 20240805 17.33 838 -15.16 20250117 691 2.89 20250311 939 -24.28 20241112 606 17.33 20240805 2.78 N 036090 500 591 억 2381791 N N 0 N 00 N
9 20250318 090433 57 100.00 KOSDAQ 기계·장비 N N N N N 714 3 2 0.42 4416271 6197 0.62 714 715 711 924 498 711 712.65 2.01 0 -3836 759 735 723 699 687 729 693 592 213 500 510 1 1 118392284 845 -3.13 0.72 12 0.01 -228.00 996.00 990 20240312 -27.88 606 20240805 17.82 838 -14.80 20250117 691 3.33 20250311 939 -23.96 20241112 606 17.82 20240805 2.78 N 036090 500 591 억 2381791 N N 0 N 00 N
10 20250317 160431 57 100.00 KOSDAQ 기계·장비 N N N N N 711 -14 5 -1.93 715348558 990767 216.15 747 747 711 942 508 725 722.01 2.15 0 -166348 735 729 720 714 705 733 718 592 217 500 520 1 1 118392284 842 -3.12 0.71 12 0.84 -228.00 996.00 1124 20240305 -36.74 606 20240805 17.33 838 -15.16 20250117 691 2.89 20250311 939 -24.28 20241112 606 17.33 20240805 2.73 N 036090 500 591 억 2546244 N N 0 N 00 N
11 20250317 150431 57 100.00 KOSDAQ 기계·장비 N N N N N 714 -11 5 -1.52 659394293 912182 199.01 747 747 711 942 508 725 722.88 2.15 0 -161315 735 729 720 714 705 733 718 592 217 500 520 1 1 118392284 845 -3.13 0.72 12 0.77 -228.00 996.00 1124 20240305 -36.48 606 20240805 17.82 838 -14.80 20250117 691 3.33 20250311 939 -23.96 20241112 606 17.82 20240805 2.73 N 036090 500 591 억 2546244 N N 0 N 00 N
12 20250317 140431 57 100.00 KOSDAQ 기계·장비 N N N N N 715 -10 5 -1.38 626330983 865860 188.90 747 747 711 942 508 725 723.36 2.15 0 -146329 735 729 720 714 705 733 718 592 217 500 520 1 1 118392284 847 -3.14 0.72 12 0.73 -228.00 996.00 1124 20240305 -36.39 606 20240805 17.99 838 -14.68 20250117 691 3.47 20250311 939 -23.86 20241112 606 17.99 20240805 2.73 N 036090 500 591 억 2546244 N N 0 N 00 N