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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,715,-10,5,-1.38,590510683,815615,177.94,747,747,712,942,508,725,724.01,2.15,0,-130444,735,729,720,714,705,733,718,592,217,500,520,1,1,118392284,847,-3.14,0.72,12,0.69,-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
20250317,120430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,715,-10,5,-1.38,532212351,733924,160.12,747,747,713,942,508,725,725.16,2.15,0,-103070,735,729,720,714,705,733,718,592,217,500,520,1,1,118392284,847,-3.14,0.72,12,0.62,-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
20250317,110430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,713,-12,5,-1.66,501004260,690254,150.59,747,747,713,942,508,725,725.83,2.15,0,-72238,735,729,720,714,705,733,718,592,217,500,520,1,1,118392284,844,-3.13,0.72,12,0.58,-228.00,996.00,1124,20240305,-36.57,606,20240805,17.66,838,-14.92,20250117,691,3.18,20250311,939,-24.07,20241112,606,17.66,20240805,2.73,N,036090,500,591 억,,2546244,N,N,0,N,00,N
20250317,100432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,718,-7,5,-0.97,373153135,511623,111.62,747,747,718,942,508,725,729.35,2.15,0,-49396,735,729,720,714,705,733,718,592,217,500,520,1,1,118392284,850,-3.15,0.72,12,0.43,-228.00,996.00,1124,20240305,-36.12,606,20240805,18.48,838,-14.32,20250117,691,3.91,20250311,939,-23.54,20241112,606,18.48,20240805,2.73,N,036090,500,591 억,,2546244,N,N,0,N,00,N
20250317,090431,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,730,5,2,0.69,157226486,213149,46.50,747,747,722,942,508,725,737.64,2.15,0,-47570,735,729,720,714,705,733,718,592,217,500,520,1,1,118392284,864,-3.20,0.73,12,0.18,-228.00,996.00,1124,20240305,-35.05,606,20240805,20.46,838,-12.89,20250117,691,5.64,20250311,939,-22.26,20241112,606,20.46,20240805,2.73,N,036090,500,591 억,,2546244,N,N,0,N,00,N
20250314,160429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,725,11,2,1.54,169202402,234963,93.14,714,726,711,928,500,714,720.12,2.10,0,56164,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,858,-3.18,0.73,12,0.20,-228.00,996.00,1124,20240305,-35.50,606,20240805,19.64,838,-13.48,20250117,691,4.92,20250311,939,-22.79,20241112,606,19.64,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N
20250314,150432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,725,11,2,1.54,154952600,215288,85.34,714,725,711,928,500,714,719.75,2.10,0,54903,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,858,-3.18,0.73,12,0.18,-228.00,996.00,1124,20240305,-35.50,606,20240805,19.64,838,-13.48,20250117,691,4.92,20250311,939,-22.79,20241112,606,19.64,20240805,2.74,N,036090,500,591 억,,2491974,N,N,0,N,00,N
20250314,140429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,722,8,2,1.12,130501764,181424,71.92,714,723,711,928,500,714,719.32,2.10,0,40804,732,722,715,705,698,719,702,592,214,500,510,1,1,118392284,855,-3.17,0.72,12,0.15,-228.00,996.00,1124,20240305,-35.77,606,20240805,19.14,838,-13.84,20250117,691,4.49,20250311,939,-23.11,20241112,606,19.14,20240805,2.74,N,036090,500,591 억,,2491974,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 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
3 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
4 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
5 20250317 130431 57 100.00 KOSDAQ 기계·장비 N N N N N 715 -10 5 -1.38 590510683 815615 177.94 747 747 712 942 508 725 724.01 2.15 0 -130444 735 729 720 714 705 733 718 592 217 500 520 1 1 118392284 847 -3.14 0.72 12 0.69 -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
6 20250317 120430 57 100.00 KOSDAQ 기계·장비 N N N N N 715 -10 5 -1.38 532212351 733924 160.12 747 747 713 942 508 725 725.16 2.15 0 -103070 735 729 720 714 705 733 718 592 217 500 520 1 1 118392284 847 -3.14 0.72 12 0.62 -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
7 20250317 110430 57 100.00 KOSDAQ 기계·장비 N N N N N 713 -12 5 -1.66 501004260 690254 150.59 747 747 713 942 508 725 725.83 2.15 0 -72238 735 729 720 714 705 733 718 592 217 500 520 1 1 118392284 844 -3.13 0.72 12 0.58 -228.00 996.00 1124 20240305 -36.57 606 20240805 17.66 838 -14.92 20250117 691 3.18 20250311 939 -24.07 20241112 606 17.66 20240805 2.73 N 036090 500 591 억 2546244 N N 0 N 00 N
8 20250317 100432 57 100.00 KOSDAQ 기계·장비 N N N N N 718 -7 5 -0.97 373153135 511623 111.62 747 747 718 942 508 725 729.35 2.15 0 -49396 735 729 720 714 705 733 718 592 217 500 520 1 1 118392284 850 -3.15 0.72 12 0.43 -228.00 996.00 1124 20240305 -36.12 606 20240805 18.48 838 -14.32 20250117 691 3.91 20250311 939 -23.54 20241112 606 18.48 20240805 2.73 N 036090 500 591 억 2546244 N N 0 N 00 N
9 20250317 090431 57 100.00 KOSDAQ 기계·장비 N N N N N 730 5 2 0.69 157226486 213149 46.50 747 747 722 942 508 725 737.64 2.15 0 -47570 735 729 720 714 705 733 718 592 217 500 520 1 1 118392284 864 -3.20 0.73 12 0.18 -228.00 996.00 1124 20240305 -35.05 606 20240805 20.46 838 -12.89 20250117 691 5.64 20250311 939 -22.26 20241112 606 20.46 20240805 2.73 N 036090 500 591 억 2546244 N N 0 N 00 N
10 20250314 160429 57 100.00 KOSDAQ 기계·장비 N N N N N 725 11 2 1.54 169202402 234963 93.14 714 726 711 928 500 714 720.12 2.10 0 56164 732 722 715 705 698 719 702 592 214 500 510 1 1 118392284 858 -3.18 0.73 12 0.20 -228.00 996.00 1124 20240305 -35.50 606 20240805 19.64 838 -13.48 20250117 691 4.92 20250311 939 -22.79 20241112 606 19.64 20240805 2.74 N 036090 500 591 억 2491974 N N 0 N 00 N
11 20250314 150432 57 100.00 KOSDAQ 기계·장비 N N N N N 725 11 2 1.54 154952600 215288 85.34 714 725 711 928 500 714 719.75 2.10 0 54903 732 722 715 705 698 719 702 592 214 500 510 1 1 118392284 858 -3.18 0.73 12 0.18 -228.00 996.00 1124 20240305 -35.50 606 20240805 19.64 838 -13.48 20250117 691 4.92 20250311 939 -22.79 20241112 606 19.64 20240805 2.74 N 036090 500 591 억 2491974 N N 0 N 00 N
12 20250314 140429 57 100.00 KOSDAQ 기계·장비 N N N N N 722 8 2 1.12 130501764 181424 71.92 714 723 711 928 500 714 719.32 2.10 0 40804 732 722 715 705 698 719 702 592 214 500 510 1 1 118392284 855 -3.17 0.72 12 0.15 -228.00 996.00 1124 20240305 -35.77 606 20240805 19.14 838 -13.84 20250117 691 4.49 20250311 939 -23.11 20241112 606 19.14 20240805 2.74 N 036090 500 591 억 2491974 N N 0 N 00 N