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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036090/price/prices-20250401.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
20250407,160408,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,647,-28,5,-4.15,683379173,1066014,225.92,660,692,622,877,473,675,640.96,1.38,0,-343896,699,687,665,653,631,693,659,592,202,500,480,1,1,118392284,766,92.43,0.63,12,0.90,7.00,1025.00,939,20241112,-31.10,606,20240805,6.77,838,-22.79,20250117,622,4.02,20250407,939,-31.10,20241112,606,6.77,20240805,2.62,Y,036090,500,591 억,,1628553,N,N,4289,N,00,N
20250407,150412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,629,-46,5,-6.81,580619952,904976,191.79,660,692,622,877,473,675,641.47,1.38,0,-324797,699,687,665,653,631,693,659,592,202,500,480,1,1,118392284,745,89.86,0.61,12,0.76,7.00,1025.00,939,20241112,-33.01,606,20240805,3.80,838,-24.94,20250117,622,1.13,20250407,939,-33.01,20241112,606,3.80,20240805,2.62,Y,036090,500,591 억,,1628553,N,N,4289,N,00,N
20250407,140410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,628,-47,5,-6.96,558957768,870356,184.45,660,692,622,877,473,675,642.10,1.38,0,-319637,699,687,665,653,631,693,659,592,202,500,480,1,1,118392284,744,89.71,0.61,12,0.74,7.00,1025.00,939,20241112,-33.12,606,20240805,3.63,838,-25.06,20250117,622,0.96,20250407,939,-33.12,20241112,606,3.63,20240805,2.62,Y,036090,500,591 억,,1628553,N,N,4289,N,00,N
20250407,130409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,627,-48,5,-7.11,493623438,765968,162.33,660,692,626,877,473,675,644.32,1.38,0,-230132,699,687,665,653,631,693,659,592,202,500,480,1,1,118392284,742,89.57,0.61,12,0.65,7.00,1025.00,939,20241112,-33.23,606,20240805,3.47,838,-25.18,20250117,626,0.16,20250407,939,-33.23,20241112,606,3.47,20240805,2.62,Y,036090,500,591 억,,1628553,N,N,4289,N,00,N
20250407,120409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,638,-37,5,-5.48,387344599,597884,126.71,660,692,635,877,473,675,647.72,1.38,0,-209451,699,687,665,653,631,693,659,592,202,500,480,1,1,118392284,755,91.14,0.62,12,0.51,7.00,1025.00,939,20241112,-32.06,606,20240805,5.28,838,-23.87,20250117,635,0.47,20250407,939,-32.06,20241112,606,5.28,20240805,2.62,Y,036090,500,591 억,,1628553,N,N,4289,N,00,N
20250407,110410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,643,-32,5,-4.74,355053380,547417,116.01,660,692,635,877,473,675,648.45,1.38,0,-192510,699,687,665,653,631,693,659,592,202,500,480,1,1,118392284,761,91.86,0.63,12,0.46,7.00,1025.00,939,20241112,-31.52,606,20240805,6.11,838,-23.27,20250117,635,1.26,20250407,939,-31.52,20241112,606,6.11,20240805,2.62,Y,036090,500,591 억,,1628553,N,N,4289,N,00,N
20250407,100410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,637,-38,5,-5.63,323800807,498435,105.63,660,692,636,877,473,675,649.48,1.38,0,-160337,699,687,665,653,631,693,659,592,202,500,480,1,1,118392284,754,91.00,0.62,12,0.42,7.00,1025.00,939,20241112,-32.16,606,20240805,5.12,838,-23.99,20250117,636,0.16,20250407,939,-32.16,20241112,606,5.12,20240805,2.62,Y,036090,500,591 억,,1628553,N,N,4289,N,00,N
20250407,090410,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,656,-19,5,-2.81,35793122,54415,11.53,660,667,651,877,473,675,656.78,1.38,0,-17500,699,687,665,653,631,693,659,592,202,500,480,1,1,118392284,777,93.71,0.64,12,0.05,7.00,1025.00,939,20241112,-30.14,606,20240805,8.25,838,-21.72,20250117,643,2.02,20250404,939,-30.14,20241112,606,8.25,20240805,2.62,Y,036090,500,591 억,,1628553,N,N,4289,N,00,N
20250404,160409,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,675,18,2,2.74,304187910,459400,159.16,643,677,643,854,460,657,662.14,1.29,0,96343,667,661,656,650,645,662,651,592,197,500,470,1,1,118392284,799,96.43,0.66,12,0.39,7.00,1025.00,939,20241112,-28.12,606,20240805,11.39,838,-19.45,20250117,643,4.98,20250404,939,-28.12,20241112,606,11.39,20240805,2.56,Y,036090,500,591 억,,1523237,N,N,4289,N,00,N
20250404,150412,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,667,10,2,1.52,253024697,382736,132.60,643,674,643,854,460,657,661.09,1.29,0,102529,667,661,656,650,645,662,651,592,197,500,470,1,1,118392284,790,95.29,0.65,12,0.32,7.00,1025.00,939,20241112,-28.97,606,20240805,10.07,838,-20.41,20250117,643,3.73,20250404,939,-28.97,20241112,606,10.07,20240805,2.56,Y,036090,500,591 억,,1523237,N,N,0,N,00,N
20250404,140413,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,659,2,2,0.30,197590822,298539,103.43,643,674,643,854,460,657,661.86,1.29,0,70824,667,661,656,650,645,662,651,592,197,500,470,1,1,118392284,780,94.14,0.64,12,0.25,7.00,1025.00,939,20241112,-29.82,606,20240805,8.75,838,-21.36,20250117,643,2.49,20250404,939,-29.82,20241112,606,8.75,20240805,2.56,Y,036090,500,591 억,,1523237,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 20250407 160408 57 100.00 KOSDAQ 기계·장비 N N N N N 647 -28 5 -4.15 683379173 1066014 225.92 660 692 622 877 473 675 640.96 1.38 0 -343896 699 687 665 653 631 693 659 592 202 500 480 1 1 118392284 766 92.43 0.63 12 0.90 7.00 1025.00 939 20241112 -31.10 606 20240805 6.77 838 -22.79 20250117 622 4.02 20250407 939 -31.10 20241112 606 6.77 20240805 2.62 Y 036090 500 591 억 1628553 N N 4289 N 00 N
3 20250407 150412 57 100.00 KOSDAQ 기계·장비 N N N N N 629 -46 5 -6.81 580619952 904976 191.79 660 692 622 877 473 675 641.47 1.38 0 -324797 699 687 665 653 631 693 659 592 202 500 480 1 1 118392284 745 89.86 0.61 12 0.76 7.00 1025.00 939 20241112 -33.01 606 20240805 3.80 838 -24.94 20250117 622 1.13 20250407 939 -33.01 20241112 606 3.80 20240805 2.62 Y 036090 500 591 억 1628553 N N 4289 N 00 N
4 20250407 140410 57 100.00 KOSDAQ 기계·장비 N N N N N 628 -47 5 -6.96 558957768 870356 184.45 660 692 622 877 473 675 642.10 1.38 0 -319637 699 687 665 653 631 693 659 592 202 500 480 1 1 118392284 744 89.71 0.61 12 0.74 7.00 1025.00 939 20241112 -33.12 606 20240805 3.63 838 -25.06 20250117 622 0.96 20250407 939 -33.12 20241112 606 3.63 20240805 2.62 Y 036090 500 591 억 1628553 N N 4289 N 00 N
5 20250407 130409 57 100.00 KOSDAQ 기계·장비 N N N N N 627 -48 5 -7.11 493623438 765968 162.33 660 692 626 877 473 675 644.32 1.38 0 -230132 699 687 665 653 631 693 659 592 202 500 480 1 1 118392284 742 89.57 0.61 12 0.65 7.00 1025.00 939 20241112 -33.23 606 20240805 3.47 838 -25.18 20250117 626 0.16 20250407 939 -33.23 20241112 606 3.47 20240805 2.62 Y 036090 500 591 억 1628553 N N 4289 N 00 N
6 20250407 120409 57 100.00 KOSDAQ 기계·장비 N N N N N 638 -37 5 -5.48 387344599 597884 126.71 660 692 635 877 473 675 647.72 1.38 0 -209451 699 687 665 653 631 693 659 592 202 500 480 1 1 118392284 755 91.14 0.62 12 0.51 7.00 1025.00 939 20241112 -32.06 606 20240805 5.28 838 -23.87 20250117 635 0.47 20250407 939 -32.06 20241112 606 5.28 20240805 2.62 Y 036090 500 591 억 1628553 N N 4289 N 00 N
7 20250407 110410 57 100.00 KOSDAQ 기계·장비 N N N N N 643 -32 5 -4.74 355053380 547417 116.01 660 692 635 877 473 675 648.45 1.38 0 -192510 699 687 665 653 631 693 659 592 202 500 480 1 1 118392284 761 91.86 0.63 12 0.46 7.00 1025.00 939 20241112 -31.52 606 20240805 6.11 838 -23.27 20250117 635 1.26 20250407 939 -31.52 20241112 606 6.11 20240805 2.62 Y 036090 500 591 억 1628553 N N 4289 N 00 N
8 20250407 100410 57 100.00 KOSDAQ 기계·장비 N N N N N 637 -38 5 -5.63 323800807 498435 105.63 660 692 636 877 473 675 649.48 1.38 0 -160337 699 687 665 653 631 693 659 592 202 500 480 1 1 118392284 754 91.00 0.62 12 0.42 7.00 1025.00 939 20241112 -32.16 606 20240805 5.12 838 -23.99 20250117 636 0.16 20250407 939 -32.16 20241112 606 5.12 20240805 2.62 Y 036090 500 591 억 1628553 N N 4289 N 00 N
9 20250407 090410 57 100.00 KOSDAQ 기계·장비 N N N N N 656 -19 5 -2.81 35793122 54415 11.53 660 667 651 877 473 675 656.78 1.38 0 -17500 699 687 665 653 631 693 659 592 202 500 480 1 1 118392284 777 93.71 0.64 12 0.05 7.00 1025.00 939 20241112 -30.14 606 20240805 8.25 838 -21.72 20250117 643 2.02 20250404 939 -30.14 20241112 606 8.25 20240805 2.62 Y 036090 500 591 억 1628553 N N 4289 N 00 N
10 20250404 160409 57 100.00 KOSDAQ 기계·장비 N N N N N 675 18 2 2.74 304187910 459400 159.16 643 677 643 854 460 657 662.14 1.29 0 96343 667 661 656 650 645 662 651 592 197 500 470 1 1 118392284 799 96.43 0.66 12 0.39 7.00 1025.00 939 20241112 -28.12 606 20240805 11.39 838 -19.45 20250117 643 4.98 20250404 939 -28.12 20241112 606 11.39 20240805 2.56 Y 036090 500 591 억 1523237 N N 4289 N 00 N
11 20250404 150412 57 100.00 KOSDAQ 기계·장비 N N N N N 667 10 2 1.52 253024697 382736 132.60 643 674 643 854 460 657 661.09 1.29 0 102529 667 661 656 650 645 662 651 592 197 500 470 1 1 118392284 790 95.29 0.65 12 0.32 7.00 1025.00 939 20241112 -28.97 606 20240805 10.07 838 -20.41 20250117 643 3.73 20250404 939 -28.97 20241112 606 10.07 20240805 2.56 Y 036090 500 591 억 1523237 N N 0 N 00 N
12 20250404 140413 57 100.00 KOSDAQ 기계·장비 N N N N N 659 2 2 0.30 197590822 298539 103.43 643 674 643 854 460 657 661.86 1.29 0 70824 667 661 656 650 645 662 651 592 197 500 470 1 1 118392284 780 94.14 0.64 12 0.25 7.00 1025.00 939 20241112 -29.82 606 20240805 8.75 838 -21.36 20250117 643 2.49 20250404 939 -29.82 20241112 606 8.75 20240805 2.56 Y 036090 500 591 억 1523237 N N 0 N 00 N