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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,733,4,2,0.55,210272772,286355,44.90,736,740,729,947,511,729,734.31,2.41,0,-57870,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,868,-3.21,0.74,12,0.24,-228.00,996.00,1124,20240305,-34.79,606,20240805,20.96,838,-12.53,20250117,701,4.56,20250305,990,-25.96,20240312,606,20.96,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N
20250306,150418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,732,3,2,0.41,196353391,267345,41.92,736,740,729,947,511,729,734.46,2.41,0,-52607,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,867,-3.21,0.73,12,0.23,-228.00,996.00,1124,20240305,-34.88,606,20240805,20.79,838,-12.65,20250117,701,4.42,20250305,990,-26.06,20240312,606,20.79,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N
20250306,140418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,736,7,2,0.96,179654405,244571,38.35,736,740,729,947,511,729,734.57,2.41,0,-45507,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,871,-3.23,0.74,12,0.21,-228.00,996.00,1124,20240305,-34.52,606,20240805,21.45,838,-12.17,20250117,701,4.99,20250305,990,-25.66,20240312,606,21.45,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N
20250306,130418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,737,8,2,1.10,170550257,232208,36.41,736,740,729,947,511,729,734.47,2.41,0,-38901,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,873,-3.23,0.74,12,0.20,-228.00,996.00,1124,20240305,-34.43,606,20240805,21.62,838,-12.05,20250117,701,5.14,20250305,990,-25.56,20240312,606,21.62,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N
20250306,120418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,739,10,2,1.37,155464299,211721,33.20,736,740,729,947,511,729,734.29,2.41,0,-25723,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,875,-3.24,0.74,12,0.18,-228.00,996.00,1124,20240305,-34.25,606,20240805,21.95,838,-11.81,20250117,701,5.42,20250305,990,-25.35,20240312,606,21.95,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N
20250306,110417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,740,11,2,1.51,133228628,181578,28.47,736,740,729,947,511,729,733.73,2.41,0,-25893,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,876,-3.25,0.74,12,0.15,-228.00,996.00,1124,20240305,-34.16,606,20240805,22.11,838,-11.69,20250117,701,5.56,20250305,990,-25.25,20240312,606,22.11,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N
20250306,100418,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,730,1,2,0.14,98938998,135013,21.17,736,740,729,947,511,729,732.81,2.41,0,-42351,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,864,-3.20,0.73,12,0.11,-228.00,996.00,1124,20240305,-35.05,606,20240805,20.46,838,-12.89,20250117,701,4.14,20250305,990,-26.26,20240312,606,20.46,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N
20250306,090420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,735,6,2,0.82,13827989,18779,2.94,736,740,732,947,511,729,736.35,2.41,0,-8714,755,741,721,707,687,749,715,592,218,500,520,1,1,118392284,870,-3.22,0.74,12,0.02,-228.00,996.00,1124,20240305,-34.61,606,20240805,21.29,838,-12.29,20250117,701,4.85,20250305,990,-25.76,20240312,606,21.29,20240805,2.62,N,036090,500,591 억,,2853309,N,N,0,N,00,N
20250305,160414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,729,12,2,1.67,455917675,637128,107.91,701,735,701,932,502,717,715.58,2.33,0,97331,755,736,726,707,697,731,702,592,215,500,510,1,1,118392284,863,-3.20,0.73,12,0.54,-228.00,996.00,1124,20240305,-35.14,606,20240805,20.30,838,-13.01,20250117,701,3.99,20250305,1124,-35.14,20240305,606,20.30,20240805,2.67,N,036090,500,591 억,,2758144,N,N,0,N,00,N
20250305,150416,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,730,13,2,1.81,441667244,617565,104.60,701,735,701,932,502,717,715.18,2.33,0,93292,755,736,726,707,697,731,702,592,215,500,510,1,1,118392284,864,-3.20,0.73,12,0.52,-228.00,996.00,1124,20240305,-35.05,606,20240805,20.46,838,-12.89,20250117,701,4.14,20250305,1124,-35.05,20240305,606,20.46,20240805,2.67,N,036090,500,591 억,,2758144,N,N,0,N,00,N
20250305,140414,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,728,11,2,1.53,428465000,599438,101.53,701,735,701,932,502,717,714.78,2.33,0,92209,755,736,726,707,697,731,702,592,215,500,510,1,1,118392284,862,-3.19,0.73,12,0.51,-228.00,996.00,1124,20240305,-35.23,606,20240805,20.13,838,-13.13,20250117,701,3.85,20250305,1124,-35.23,20240305,606,20.13,20240805,2.67,N,036090,500,591 억,,2758144,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 20250306 160419 57 100.00 KOSDAQ 기계·장비 N N N N N 733 4 2 0.55 210272772 286355 44.90 736 740 729 947 511 729 734.31 2.41 0 -57870 755 741 721 707 687 749 715 592 218 500 520 1 1 118392284 868 -3.21 0.74 12 0.24 -228.00 996.00 1124 20240305 -34.79 606 20240805 20.96 838 -12.53 20250117 701 4.56 20250305 990 -25.96 20240312 606 20.96 20240805 2.62 N 036090 500 591 억 2853309 N N 0 N 00 N
3 20250306 150418 57 100.00 KOSDAQ 기계·장비 N N N N N 732 3 2 0.41 196353391 267345 41.92 736 740 729 947 511 729 734.46 2.41 0 -52607 755 741 721 707 687 749 715 592 218 500 520 1 1 118392284 867 -3.21 0.73 12 0.23 -228.00 996.00 1124 20240305 -34.88 606 20240805 20.79 838 -12.65 20250117 701 4.42 20250305 990 -26.06 20240312 606 20.79 20240805 2.62 N 036090 500 591 억 2853309 N N 0 N 00 N
4 20250306 140418 57 100.00 KOSDAQ 기계·장비 N N N N N 736 7 2 0.96 179654405 244571 38.35 736 740 729 947 511 729 734.57 2.41 0 -45507 755 741 721 707 687 749 715 592 218 500 520 1 1 118392284 871 -3.23 0.74 12 0.21 -228.00 996.00 1124 20240305 -34.52 606 20240805 21.45 838 -12.17 20250117 701 4.99 20250305 990 -25.66 20240312 606 21.45 20240805 2.62 N 036090 500 591 억 2853309 N N 0 N 00 N
5 20250306 130418 57 100.00 KOSDAQ 기계·장비 N N N N N 737 8 2 1.10 170550257 232208 36.41 736 740 729 947 511 729 734.47 2.41 0 -38901 755 741 721 707 687 749 715 592 218 500 520 1 1 118392284 873 -3.23 0.74 12 0.20 -228.00 996.00 1124 20240305 -34.43 606 20240805 21.62 838 -12.05 20250117 701 5.14 20250305 990 -25.56 20240312 606 21.62 20240805 2.62 N 036090 500 591 억 2853309 N N 0 N 00 N
6 20250306 120418 57 100.00 KOSDAQ 기계·장비 N N N N N 739 10 2 1.37 155464299 211721 33.20 736 740 729 947 511 729 734.29 2.41 0 -25723 755 741 721 707 687 749 715 592 218 500 520 1 1 118392284 875 -3.24 0.74 12 0.18 -228.00 996.00 1124 20240305 -34.25 606 20240805 21.95 838 -11.81 20250117 701 5.42 20250305 990 -25.35 20240312 606 21.95 20240805 2.62 N 036090 500 591 억 2853309 N N 0 N 00 N
7 20250306 110417 57 100.00 KOSDAQ 기계·장비 N N N N N 740 11 2 1.51 133228628 181578 28.47 736 740 729 947 511 729 733.73 2.41 0 -25893 755 741 721 707 687 749 715 592 218 500 520 1 1 118392284 876 -3.25 0.74 12 0.15 -228.00 996.00 1124 20240305 -34.16 606 20240805 22.11 838 -11.69 20250117 701 5.56 20250305 990 -25.25 20240312 606 22.11 20240805 2.62 N 036090 500 591 억 2853309 N N 0 N 00 N
8 20250306 100418 57 100.00 KOSDAQ 기계·장비 N N N N N 730 1 2 0.14 98938998 135013 21.17 736 740 729 947 511 729 732.81 2.41 0 -42351 755 741 721 707 687 749 715 592 218 500 520 1 1 118392284 864 -3.20 0.73 12 0.11 -228.00 996.00 1124 20240305 -35.05 606 20240805 20.46 838 -12.89 20250117 701 4.14 20250305 990 -26.26 20240312 606 20.46 20240805 2.62 N 036090 500 591 억 2853309 N N 0 N 00 N
9 20250306 090420 57 100.00 KOSDAQ 기계·장비 N N N N N 735 6 2 0.82 13827989 18779 2.94 736 740 732 947 511 729 736.35 2.41 0 -8714 755 741 721 707 687 749 715 592 218 500 520 1 1 118392284 870 -3.22 0.74 12 0.02 -228.00 996.00 1124 20240305 -34.61 606 20240805 21.29 838 -12.29 20250117 701 4.85 20250305 990 -25.76 20240312 606 21.29 20240805 2.62 N 036090 500 591 억 2853309 N N 0 N 00 N
10 20250305 160414 57 100.00 KOSDAQ 기계·장비 N N N N N 729 12 2 1.67 455917675 637128 107.91 701 735 701 932 502 717 715.58 2.33 0 97331 755 736 726 707 697 731 702 592 215 500 510 1 1 118392284 863 -3.20 0.73 12 0.54 -228.00 996.00 1124 20240305 -35.14 606 20240805 20.30 838 -13.01 20250117 701 3.99 20250305 1124 -35.14 20240305 606 20.30 20240805 2.67 N 036090 500 591 억 2758144 N N 0 N 00 N
11 20250305 150416 57 100.00 KOSDAQ 기계·장비 N N N N N 730 13 2 1.81 441667244 617565 104.60 701 735 701 932 502 717 715.18 2.33 0 93292 755 736 726 707 697 731 702 592 215 500 510 1 1 118392284 864 -3.20 0.73 12 0.52 -228.00 996.00 1124 20240305 -35.05 606 20240805 20.46 838 -12.89 20250117 701 4.14 20250305 1124 -35.05 20240305 606 20.46 20240805 2.67 N 036090 500 591 억 2758144 N N 0 N 00 N
12 20250305 140414 57 100.00 KOSDAQ 기계·장비 N N N N N 728 11 2 1.53 428465000 599438 101.53 701 735 701 932 502 717 714.78 2.33 0 92209 755 736 726 707 697 731 702 592 215 500 510 1 1 118392284 862 -3.19 0.73 12 0.51 -228.00 996.00 1124 20240305 -35.23 606 20240805 20.13 838 -13.13 20250117 701 3.85 20250305 1124 -35.23 20240305 606 20.13 20240805 2.67 N 036090 500 591 억 2758144 N N 0 N 00 N