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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,653,10,2,1.56,177255703,275306,61.35,639,654,633,835,451,643,643.84,1.27,0,59564,654,648,641,635,628,651,638,592,192,500,460,1,1,118392284,773,93.29,0.64,12,0.23,7.00,1025.00,939,20241112,-30.46,606,20240805,7.76,838,-22.08,20250117,607,7.58,20250409,939,-30.46,20241112,606,7.76,20240805,2.52,Y,036090,500,591 억,,1501032,N,N,4660,N,00,N
20250411,150419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,653,10,2,1.56,170850056,265496,59.16,639,654,633,835,451,643,643.51,1.27,0,60405,654,648,641,635,628,651,638,592,192,500,460,1,1,118392284,773,93.29,0.64,12,0.22,7.00,1025.00,939,20241112,-30.46,606,20240805,7.76,838,-22.08,20250117,607,7.58,20250409,939,-30.46,20241112,606,7.76,20240805,2.52,Y,036090,500,591 억,,1501032,N,N,4220,N,00,N
20250411,140419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,650,7,2,1.09,152803620,237712,52.97,639,654,633,835,451,643,642.81,1.27,0,50814,654,648,641,635,628,651,638,592,192,500,460,1,1,118392284,770,92.86,0.63,12,0.20,7.00,1025.00,939,20241112,-30.78,606,20240805,7.26,838,-22.43,20250117,607,7.08,20250409,939,-30.78,20241112,606,7.26,20240805,2.52,Y,036090,500,591 억,,1501032,N,N,4220,N,00,N
20250411,130420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,646,3,2,0.47,106793093,166860,37.18,639,646,633,835,451,643,640.02,1.27,0,58940,654,648,641,635,628,651,638,592,192,500,460,1,1,118392284,765,92.29,0.63,12,0.14,7.00,1025.00,939,20241112,-31.20,606,20240805,6.60,838,-22.91,20250117,607,6.43,20250409,939,-31.20,20241112,606,6.60,20240805,2.52,Y,036090,500,591 억,,1501032,N,N,4220,N,00,N
20250411,120420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,644,1,2,0.16,64404370,100882,22.48,639,644,633,835,451,643,638.41,1.27,0,35219,654,648,641,635,628,651,638,592,192,500,460,1,1,118392284,762,92.00,0.63,12,0.09,7.00,1025.00,939,20241112,-31.42,606,20240805,6.27,838,-23.15,20250117,607,6.10,20250409,939,-31.42,20241112,606,6.27,20240805,2.52,Y,036090,500,591 억,,1501032,N,N,4220,N,00,N
20250411,110419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,640,-3,5,-0.47,42649894,66929,14.91,639,643,633,835,451,643,637.24,1.27,0,6683,654,648,641,635,628,651,638,592,192,500,460,1,1,118392284,758,91.43,0.62,12,0.06,7.00,1025.00,939,20241112,-31.84,606,20240805,5.61,838,-23.63,20250117,607,5.44,20250409,939,-31.84,20241112,606,5.61,20240805,2.52,Y,036090,500,591 억,,1501032,N,N,4220,N,00,N
20250411,100420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,637,-6,5,-0.93,34185065,53632,11.95,639,643,633,835,451,643,637.40,1.27,0,7402,654,648,641,635,628,651,638,592,192,500,460,1,1,118392284,754,91.00,0.62,12,0.05,7.00,1025.00,939,20241112,-32.16,606,20240805,5.12,838,-23.99,20250117,607,4.94,20250409,939,-32.16,20241112,606,5.12,20240805,2.52,Y,036090,500,591 억,,1501032,N,N,4220,N,00,N
20250411,090422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,634,-9,5,-1.40,6950942,10904,2.43,639,639,633,835,451,643,637.47,1.27,0,3731,654,648,641,635,628,651,638,592,192,500,460,1,1,118392284,751,90.57,0.62,12,0.01,7.00,1025.00,939,20241112,-32.48,606,20240805,4.62,838,-24.34,20250117,607,4.45,20250409,939,-32.48,20241112,606,4.62,20240805,2.52,Y,036090,500,591 억,,1501032,N,N,4220,N,00,N
20250410,160417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,643,31,2,5.07,281945029,440363,89.33,641,647,634,795,429,612,640.25,1.11,0,152100,638,625,616,603,594,620,598,592,183,500,440,1,1,118392284,761,91.86,0.63,12,0.37,7.00,1025.00,939,20241112,-31.52,606,20240805,6.11,838,-23.27,20250117,607,5.93,20250409,939,-31.52,20241112,606,6.11,20240805,2.62,Y,036090,500,591 억,,1315481,N,N,4220,N,00,N
20250410,150419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,647,35,2,5.72,273304596,426942,86.61,641,647,634,795,429,612,640.14,1.11,0,145805,638,625,616,603,594,620,598,592,183,500,440,1,1,118392284,766,92.43,0.63,12,0.36,7.00,1025.00,939,20241112,-31.10,606,20240805,6.77,838,-22.79,20250117,607,6.59,20250409,939,-31.10,20241112,606,6.77,20240805,2.62,Y,036090,500,591 억,,1315481,N,N,3996,N,00,N
20250410,140418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,641,29,2,4.74,249830763,390455,79.21,641,645,634,795,429,612,639.85,1.11,0,130379,638,625,616,603,594,620,598,592,183,500,440,1,1,118392284,759,91.57,0.63,12,0.33,7.00,1025.00,939,20241112,-31.74,606,20240805,5.78,838,-23.51,20250117,607,5.60,20250409,939,-31.74,20241112,606,5.78,20240805,2.62,Y,036090,500,591 억,,1315481,N,N,3996,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 20250411 160416 57 100.00 KOSDAQ 기계·장비 N N N N N 653 10 2 1.56 177255703 275306 61.35 639 654 633 835 451 643 643.84 1.27 0 59564 654 648 641 635 628 651 638 592 192 500 460 1 1 118392284 773 93.29 0.64 12 0.23 7.00 1025.00 939 20241112 -30.46 606 20240805 7.76 838 -22.08 20250117 607 7.58 20250409 939 -30.46 20241112 606 7.76 20240805 2.52 Y 036090 500 591 억 1501032 N N 4660 N 00 N
3 20250411 150419 57 100.00 KOSDAQ 기계·장비 N N N N N 653 10 2 1.56 170850056 265496 59.16 639 654 633 835 451 643 643.51 1.27 0 60405 654 648 641 635 628 651 638 592 192 500 460 1 1 118392284 773 93.29 0.64 12 0.22 7.00 1025.00 939 20241112 -30.46 606 20240805 7.76 838 -22.08 20250117 607 7.58 20250409 939 -30.46 20241112 606 7.76 20240805 2.52 Y 036090 500 591 억 1501032 N N 4220 N 00 N
4 20250411 140419 57 100.00 KOSDAQ 기계·장비 N N N N N 650 7 2 1.09 152803620 237712 52.97 639 654 633 835 451 643 642.81 1.27 0 50814 654 648 641 635 628 651 638 592 192 500 460 1 1 118392284 770 92.86 0.63 12 0.20 7.00 1025.00 939 20241112 -30.78 606 20240805 7.26 838 -22.43 20250117 607 7.08 20250409 939 -30.78 20241112 606 7.26 20240805 2.52 Y 036090 500 591 억 1501032 N N 4220 N 00 N
5 20250411 130420 57 100.00 KOSDAQ 기계·장비 N N N N N 646 3 2 0.47 106793093 166860 37.18 639 646 633 835 451 643 640.02 1.27 0 58940 654 648 641 635 628 651 638 592 192 500 460 1 1 118392284 765 92.29 0.63 12 0.14 7.00 1025.00 939 20241112 -31.20 606 20240805 6.60 838 -22.91 20250117 607 6.43 20250409 939 -31.20 20241112 606 6.60 20240805 2.52 Y 036090 500 591 억 1501032 N N 4220 N 00 N
6 20250411 120420 57 100.00 KOSDAQ 기계·장비 N N N N N 644 1 2 0.16 64404370 100882 22.48 639 644 633 835 451 643 638.41 1.27 0 35219 654 648 641 635 628 651 638 592 192 500 460 1 1 118392284 762 92.00 0.63 12 0.09 7.00 1025.00 939 20241112 -31.42 606 20240805 6.27 838 -23.15 20250117 607 6.10 20250409 939 -31.42 20241112 606 6.27 20240805 2.52 Y 036090 500 591 억 1501032 N N 4220 N 00 N
7 20250411 110419 57 100.00 KOSDAQ 기계·장비 N N N N N 640 -3 5 -0.47 42649894 66929 14.91 639 643 633 835 451 643 637.24 1.27 0 6683 654 648 641 635 628 651 638 592 192 500 460 1 1 118392284 758 91.43 0.62 12 0.06 7.00 1025.00 939 20241112 -31.84 606 20240805 5.61 838 -23.63 20250117 607 5.44 20250409 939 -31.84 20241112 606 5.61 20240805 2.52 Y 036090 500 591 억 1501032 N N 4220 N 00 N
8 20250411 100420 57 100.00 KOSDAQ 기계·장비 N N N N N 637 -6 5 -0.93 34185065 53632 11.95 639 643 633 835 451 643 637.40 1.27 0 7402 654 648 641 635 628 651 638 592 192 500 460 1 1 118392284 754 91.00 0.62 12 0.05 7.00 1025.00 939 20241112 -32.16 606 20240805 5.12 838 -23.99 20250117 607 4.94 20250409 939 -32.16 20241112 606 5.12 20240805 2.52 Y 036090 500 591 억 1501032 N N 4220 N 00 N
9 20250411 090422 57 100.00 KOSDAQ 기계·장비 N N N N N 634 -9 5 -1.40 6950942 10904 2.43 639 639 633 835 451 643 637.47 1.27 0 3731 654 648 641 635 628 651 638 592 192 500 460 1 1 118392284 751 90.57 0.62 12 0.01 7.00 1025.00 939 20241112 -32.48 606 20240805 4.62 838 -24.34 20250117 607 4.45 20250409 939 -32.48 20241112 606 4.62 20240805 2.52 Y 036090 500 591 억 1501032 N N 4220 N 00 N
10 20250410 160417 57 100.00 KOSDAQ 기계·장비 N N N N N 643 31 2 5.07 281945029 440363 89.33 641 647 634 795 429 612 640.25 1.11 0 152100 638 625 616 603 594 620 598 592 183 500 440 1 1 118392284 761 91.86 0.63 12 0.37 7.00 1025.00 939 20241112 -31.52 606 20240805 6.11 838 -23.27 20250117 607 5.93 20250409 939 -31.52 20241112 606 6.11 20240805 2.62 Y 036090 500 591 억 1315481 N N 4220 N 00 N
11 20250410 150419 57 100.00 KOSDAQ 기계·장비 N N N N N 647 35 2 5.72 273304596 426942 86.61 641 647 634 795 429 612 640.14 1.11 0 145805 638 625 616 603 594 620 598 592 183 500 440 1 1 118392284 766 92.43 0.63 12 0.36 7.00 1025.00 939 20241112 -31.10 606 20240805 6.77 838 -22.79 20250117 607 6.59 20250409 939 -31.10 20241112 606 6.77 20240805 2.62 Y 036090 500 591 억 1315481 N N 3996 N 00 N
12 20250410 140418 57 100.00 KOSDAQ 기계·장비 N N N N N 641 29 2 4.74 249830763 390455 79.21 641 645 634 795 429 612 639.85 1.11 0 130379 638 625 616 603 594 620 598 592 183 500 440 1 1 118392284 759 91.57 0.63 12 0.33 7.00 1025.00 939 20241112 -31.74 606 20240805 5.78 838 -23.51 20250117 607 5.60 20250409 939 -31.74 20241112 606 5.78 20240805 2.62 Y 036090 500 591 억 1315481 N N 3996 N 00 N