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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,663,10,2,1.53,162484563,246161,89.14,654,664,653,848,458,653,660.06,1.32,0,17530,667,659,646,638,625,664,643,592,195,500,470,1,1,118392284,785,94.71,0.65,12,0.21,7.00,1025.00,939,20241112,-29.39,606,20240805,9.41,838,-20.88,20250117,607,9.23,20250409,939,-29.39,20241112,606,9.41,20240805,2.49,Y,036090,500,591 억,,1560635,N,N,2894,N,00,N
20250414,150421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,663,10,2,1.53,143630461,217614,78.80,654,664,653,848,458,653,660.02,1.32,0,15563,667,659,646,638,625,664,643,592,195,500,470,1,1,118392284,785,94.71,0.65,12,0.18,7.00,1025.00,939,20241112,-29.39,606,20240805,9.41,838,-20.88,20250117,607,9.23,20250409,939,-29.39,20241112,606,9.41,20240805,2.49,Y,036090,500,591 억,,1560635,N,N,4660,N,00,N
20250414,140420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,660,7,2,1.07,126367013,191531,69.36,654,664,653,848,458,653,659.77,1.32,0,11684,667,659,646,638,625,664,643,592,195,500,470,1,1,118392284,781,94.29,0.64,12,0.16,7.00,1025.00,939,20241112,-29.71,606,20240805,8.91,838,-21.24,20250117,607,8.73,20250409,939,-29.71,20241112,606,8.91,20240805,2.49,Y,036090,500,591 억,,1560635,N,N,4660,N,00,N
20250414,130420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,660,7,2,1.07,113050461,171360,62.05,654,664,653,848,458,653,659.72,1.32,0,11900,667,659,646,638,625,664,643,592,195,500,470,1,1,118392284,781,94.29,0.64,12,0.14,7.00,1025.00,939,20241112,-29.71,606,20240805,8.91,838,-21.24,20250117,607,8.73,20250409,939,-29.71,20241112,606,8.91,20240805,2.49,Y,036090,500,591 억,,1560635,N,N,4660,N,00,N
20250414,120421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,662,9,2,1.38,98494654,149332,54.08,654,664,653,848,458,653,659.57,1.32,0,10532,667,659,646,638,625,664,643,592,195,500,470,1,1,118392284,784,94.57,0.65,12,0.13,7.00,1025.00,939,20241112,-29.50,606,20240805,9.24,838,-21.00,20250117,607,9.06,20250409,939,-29.50,20241112,606,9.24,20240805,2.49,Y,036090,500,591 억,,1560635,N,N,4660,N,00,N
20250414,110419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,657,4,2,0.61,71723762,108822,39.41,654,664,653,848,458,653,659.09,1.32,0,-4158,667,659,646,638,625,664,643,592,195,500,470,1,1,118392284,778,93.86,0.64,12,0.09,7.00,1025.00,939,20241112,-30.03,606,20240805,8.42,838,-21.60,20250117,607,8.24,20250409,939,-30.03,20241112,606,8.42,20240805,2.49,Y,036090,500,591 억,,1560635,N,N,4660,N,00,N
20250414,100420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,658,5,2,0.77,50740066,76974,27.87,654,664,653,848,458,653,659.18,1.32,0,-5731,667,659,646,638,625,664,643,592,195,500,470,1,1,118392284,779,94.00,0.64,12,0.07,7.00,1025.00,939,20241112,-29.93,606,20240805,8.58,838,-21.48,20250117,607,8.40,20250409,939,-29.93,20241112,606,8.58,20240805,2.49,Y,036090,500,591 억,,1560635,N,N,4660,N,00,N
20250414,090420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,654,1,2,0.15,5962514,9114,3.30,654,656,653,848,458,653,654.21,1.32,0,-573,667,659,646,638,625,664,643,592,195,500,470,1,1,118392284,774,93.43,0.64,12,0.01,7.00,1025.00,939,20241112,-30.35,606,20240805,7.92,838,-21.96,20250117,607,7.74,20250409,939,-30.35,20241112,606,7.92,20240805,2.49,Y,036090,500,591 억,,1560635,N,N,4660,N,00,N
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
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 20250414 160418 57 100.00 KOSDAQ 기계·장비 N N N N N 663 10 2 1.53 162484563 246161 89.14 654 664 653 848 458 653 660.06 1.32 0 17530 667 659 646 638 625 664 643 592 195 500 470 1 1 118392284 785 94.71 0.65 12 0.21 7.00 1025.00 939 20241112 -29.39 606 20240805 9.41 838 -20.88 20250117 607 9.23 20250409 939 -29.39 20241112 606 9.41 20240805 2.49 Y 036090 500 591 억 1560635 N N 2894 N 00 N
3 20250414 150421 57 100.00 KOSDAQ 기계·장비 N N N N N 663 10 2 1.53 143630461 217614 78.80 654 664 653 848 458 653 660.02 1.32 0 15563 667 659 646 638 625 664 643 592 195 500 470 1 1 118392284 785 94.71 0.65 12 0.18 7.00 1025.00 939 20241112 -29.39 606 20240805 9.41 838 -20.88 20250117 607 9.23 20250409 939 -29.39 20241112 606 9.41 20240805 2.49 Y 036090 500 591 억 1560635 N N 4660 N 00 N
4 20250414 140420 57 100.00 KOSDAQ 기계·장비 N N N N N 660 7 2 1.07 126367013 191531 69.36 654 664 653 848 458 653 659.77 1.32 0 11684 667 659 646 638 625 664 643 592 195 500 470 1 1 118392284 781 94.29 0.64 12 0.16 7.00 1025.00 939 20241112 -29.71 606 20240805 8.91 838 -21.24 20250117 607 8.73 20250409 939 -29.71 20241112 606 8.91 20240805 2.49 Y 036090 500 591 억 1560635 N N 4660 N 00 N
5 20250414 130420 57 100.00 KOSDAQ 기계·장비 N N N N N 660 7 2 1.07 113050461 171360 62.05 654 664 653 848 458 653 659.72 1.32 0 11900 667 659 646 638 625 664 643 592 195 500 470 1 1 118392284 781 94.29 0.64 12 0.14 7.00 1025.00 939 20241112 -29.71 606 20240805 8.91 838 -21.24 20250117 607 8.73 20250409 939 -29.71 20241112 606 8.91 20240805 2.49 Y 036090 500 591 억 1560635 N N 4660 N 00 N
6 20250414 120421 57 100.00 KOSDAQ 기계·장비 N N N N N 662 9 2 1.38 98494654 149332 54.08 654 664 653 848 458 653 659.57 1.32 0 10532 667 659 646 638 625 664 643 592 195 500 470 1 1 118392284 784 94.57 0.65 12 0.13 7.00 1025.00 939 20241112 -29.50 606 20240805 9.24 838 -21.00 20250117 607 9.06 20250409 939 -29.50 20241112 606 9.24 20240805 2.49 Y 036090 500 591 억 1560635 N N 4660 N 00 N
7 20250414 110419 57 100.00 KOSDAQ 기계·장비 N N N N N 657 4 2 0.61 71723762 108822 39.41 654 664 653 848 458 653 659.09 1.32 0 -4158 667 659 646 638 625 664 643 592 195 500 470 1 1 118392284 778 93.86 0.64 12 0.09 7.00 1025.00 939 20241112 -30.03 606 20240805 8.42 838 -21.60 20250117 607 8.24 20250409 939 -30.03 20241112 606 8.42 20240805 2.49 Y 036090 500 591 억 1560635 N N 4660 N 00 N
8 20250414 100420 57 100.00 KOSDAQ 기계·장비 N N N N N 658 5 2 0.77 50740066 76974 27.87 654 664 653 848 458 653 659.18 1.32 0 -5731 667 659 646 638 625 664 643 592 195 500 470 1 1 118392284 779 94.00 0.64 12 0.07 7.00 1025.00 939 20241112 -29.93 606 20240805 8.58 838 -21.48 20250117 607 8.40 20250409 939 -29.93 20241112 606 8.58 20240805 2.49 Y 036090 500 591 억 1560635 N N 4660 N 00 N
9 20250414 090420 57 100.00 KOSDAQ 기계·장비 N N N N N 654 1 2 0.15 5962514 9114 3.30 654 656 653 848 458 653 654.21 1.32 0 -573 667 659 646 638 625 664 643 592 195 500 470 1 1 118392284 774 93.43 0.64 12 0.01 7.00 1025.00 939 20241112 -30.35 606 20240805 7.92 838 -21.96 20250117 607 7.74 20250409 939 -30.35 20241112 606 7.92 20240805 2.49 Y 036090 500 591 억 1560635 N N 4660 N 00 N
10 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
11 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
12 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