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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160451,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,694,7,2,1.02,251123331,366281,63.39,684,698,680,893,481,687,685.58,1.61,0,-27621,719,702,691,674,663,697,669,592,206,500,490,1,1,118392284,822,-3.04,0.70,12,0.31,-228.00,996.00,990,20240312,-29.90,606,20240805,14.52,838,-17.18,20250117,680,2.06,20250321,939,-26.09,20241112,606,14.52,20240805,2.67,N,036090,500,591 억,,1907186,N,N,0,N,00,N
20250321,150435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,686,-1,5,-0.15,227457424,331966,57.46,684,698,680,893,481,687,685.18,1.61,0,-18265,719,702,691,674,663,697,669,592,206,500,490,1,1,118392284,812,-3.01,0.69,12,0.28,-228.00,996.00,990,20240312,-30.71,606,20240805,13.20,838,-18.14,20250117,680,0.88,20250321,939,-26.94,20241112,606,13.20,20240805,2.67,N,036090,500,591 억,,1907186,N,N,0,N,00,N
20250321,140435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,685,-2,5,-0.29,152983527,222850,38.57,684,698,680,893,481,687,686.49,1.61,0,-38792,719,702,691,674,663,697,669,592,206,500,490,1,1,118392284,811,-3.00,0.69,12,0.19,-228.00,996.00,990,20240312,-30.81,606,20240805,13.04,838,-18.26,20250117,680,0.74,20250321,939,-27.05,20241112,606,13.04,20240805,2.67,N,036090,500,591 억,,1907186,N,N,0,N,00,N
20250321,130436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,689,2,2,0.29,130995541,190812,33.03,684,698,680,893,481,687,686.52,1.61,0,-36261,719,702,691,674,663,697,669,592,206,500,490,1,1,118392284,816,-3.02,0.69,12,0.16,-228.00,996.00,990,20240312,-30.40,606,20240805,13.70,838,-17.78,20250117,680,1.32,20250321,939,-26.62,20241112,606,13.70,20240805,2.67,N,036090,500,591 억,,1907186,N,N,0,N,00,N
20250321,120436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,686,-1,5,-0.15,95435421,139418,24.13,684,692,680,893,481,687,684.53,1.61,0,-39937,719,702,691,674,663,697,669,592,206,500,490,1,1,118392284,812,-3.01,0.69,12,0.12,-228.00,996.00,990,20240312,-30.71,606,20240805,13.20,838,-18.14,20250117,680,0.88,20250321,939,-26.94,20241112,606,13.20,20240805,2.67,N,036090,500,591 억,,1907186,N,N,0,N,00,N
20250321,110435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,0,3,0.00,91797867,134123,23.21,684,692,680,893,481,687,684.43,1.61,0,-39967,719,702,691,674,663,697,669,592,206,500,490,1,1,118392284,813,-3.01,0.69,12,0.11,-228.00,996.00,990,20240312,-30.61,606,20240805,13.37,838,-18.02,20250117,680,1.03,20250321,939,-26.84,20241112,606,13.37,20240805,2.67,N,036090,500,591 억,,1907186,N,N,0,N,00,N
20250321,100436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,682,-5,5,-0.73,73446177,107218,18.56,684,692,680,893,481,687,685.02,1.61,0,-45120,719,702,691,674,663,697,669,592,206,500,490,1,1,118392284,807,-2.99,0.68,12,0.09,-228.00,996.00,990,20240312,-31.11,606,20240805,12.54,838,-18.62,20250117,680,0.29,20250321,939,-27.37,20241112,606,12.54,20240805,2.67,N,036090,500,591 억,,1907186,N,N,0,N,00,N
20250321,090437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,692,5,2,0.73,15619619,22700,3.93,684,692,684,893,481,687,688.09,1.61,0,-2054,719,702,691,674,663,697,669,592,206,500,490,1,1,118392284,819,-3.04,0.69,12,0.02,-228.00,996.00,990,20240312,-30.10,606,20240805,14.19,838,-17.42,20250117,680,1.76,20250320,939,-26.30,20241112,606,14.19,20240805,2.67,N,036090,500,591 억,,1907186,N,N,0,N,00,N
20250320,160729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,687,-5,5,-0.72,389511387,562364,96.25,698,708,680,899,485,692,692.63,1.74,0,-153910,708,700,696,688,684,698,686,592,207,500,490,1,1,118392284,813,-3.01,0.69,12,0.48,-228.00,996.00,990,20240312,-30.61,606,20240805,13.37,838,-18.02,20250117,680,1.03,20250320,939,-26.84,20241112,606,13.37,20240805,2.66,N,036090,500,591 억,,2057200,N,N,0,N,00,N
20250320,150435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,690,-2,5,-0.29,288515599,415210,71.07,698,708,688,899,485,692,694.87,1.74,0,-122073,708,700,696,688,684,698,686,592,207,500,490,1,1,118392284,817,-3.03,0.69,12,0.35,-228.00,996.00,990,20240312,-30.30,606,20240805,13.86,838,-17.66,20250117,688,0.29,20250320,939,-26.52,20241112,606,13.86,20240805,2.66,N,036090,500,591 억,,2057200,N,N,0,N,00,N
20250320,140436,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,693,1,2,0.14,162170944,232459,39.79,698,708,692,899,485,692,697.63,1.74,0,-80997,708,700,696,688,684,698,686,592,207,500,490,1,1,118392284,820,-3.04,0.70,12,0.20,-228.00,996.00,990,20240312,-30.00,606,20240805,14.36,838,-17.30,20250117,691,0.29,20250311,939,-26.20,20241112,606,14.36,20240805,2.66,N,036090,500,591 억,,2057200,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 20250321 160451 57 100.00 KOSDAQ 기계·장비 N N N N N 694 7 2 1.02 251123331 366281 63.39 684 698 680 893 481 687 685.58 1.61 0 -27621 719 702 691 674 663 697 669 592 206 500 490 1 1 118392284 822 -3.04 0.70 12 0.31 -228.00 996.00 990 20240312 -29.90 606 20240805 14.52 838 -17.18 20250117 680 2.06 20250321 939 -26.09 20241112 606 14.52 20240805 2.67 N 036090 500 591 억 1907186 N N 0 N 00 N
3 20250321 150435 57 100.00 KOSDAQ 기계·장비 N N N N N 686 -1 5 -0.15 227457424 331966 57.46 684 698 680 893 481 687 685.18 1.61 0 -18265 719 702 691 674 663 697 669 592 206 500 490 1 1 118392284 812 -3.01 0.69 12 0.28 -228.00 996.00 990 20240312 -30.71 606 20240805 13.20 838 -18.14 20250117 680 0.88 20250321 939 -26.94 20241112 606 13.20 20240805 2.67 N 036090 500 591 억 1907186 N N 0 N 00 N
4 20250321 140435 57 100.00 KOSDAQ 기계·장비 N N N N N 685 -2 5 -0.29 152983527 222850 38.57 684 698 680 893 481 687 686.49 1.61 0 -38792 719 702 691 674 663 697 669 592 206 500 490 1 1 118392284 811 -3.00 0.69 12 0.19 -228.00 996.00 990 20240312 -30.81 606 20240805 13.04 838 -18.26 20250117 680 0.74 20250321 939 -27.05 20241112 606 13.04 20240805 2.67 N 036090 500 591 억 1907186 N N 0 N 00 N
5 20250321 130436 57 100.00 KOSDAQ 기계·장비 N N N N N 689 2 2 0.29 130995541 190812 33.03 684 698 680 893 481 687 686.52 1.61 0 -36261 719 702 691 674 663 697 669 592 206 500 490 1 1 118392284 816 -3.02 0.69 12 0.16 -228.00 996.00 990 20240312 -30.40 606 20240805 13.70 838 -17.78 20250117 680 1.32 20250321 939 -26.62 20241112 606 13.70 20240805 2.67 N 036090 500 591 억 1907186 N N 0 N 00 N
6 20250321 120436 57 100.00 KOSDAQ 기계·장비 N N N N N 686 -1 5 -0.15 95435421 139418 24.13 684 692 680 893 481 687 684.53 1.61 0 -39937 719 702 691 674 663 697 669 592 206 500 490 1 1 118392284 812 -3.01 0.69 12 0.12 -228.00 996.00 990 20240312 -30.71 606 20240805 13.20 838 -18.14 20250117 680 0.88 20250321 939 -26.94 20241112 606 13.20 20240805 2.67 N 036090 500 591 억 1907186 N N 0 N 00 N
7 20250321 110435 57 100.00 KOSDAQ 기계·장비 N N N N N 687 0 3 0.00 91797867 134123 23.21 684 692 680 893 481 687 684.43 1.61 0 -39967 719 702 691 674 663 697 669 592 206 500 490 1 1 118392284 813 -3.01 0.69 12 0.11 -228.00 996.00 990 20240312 -30.61 606 20240805 13.37 838 -18.02 20250117 680 1.03 20250321 939 -26.84 20241112 606 13.37 20240805 2.67 N 036090 500 591 억 1907186 N N 0 N 00 N
8 20250321 100436 57 100.00 KOSDAQ 기계·장비 N N N N N 682 -5 5 -0.73 73446177 107218 18.56 684 692 680 893 481 687 685.02 1.61 0 -45120 719 702 691 674 663 697 669 592 206 500 490 1 1 118392284 807 -2.99 0.68 12 0.09 -228.00 996.00 990 20240312 -31.11 606 20240805 12.54 838 -18.62 20250117 680 0.29 20250321 939 -27.37 20241112 606 12.54 20240805 2.67 N 036090 500 591 억 1907186 N N 0 N 00 N
9 20250321 090437 57 100.00 KOSDAQ 기계·장비 N N N N N 692 5 2 0.73 15619619 22700 3.93 684 692 684 893 481 687 688.09 1.61 0 -2054 719 702 691 674 663 697 669 592 206 500 490 1 1 118392284 819 -3.04 0.69 12 0.02 -228.00 996.00 990 20240312 -30.10 606 20240805 14.19 838 -17.42 20250117 680 1.76 20250320 939 -26.30 20241112 606 14.19 20240805 2.67 N 036090 500 591 억 1907186 N N 0 N 00 N
10 20250320 160729 57 100.00 KOSDAQ 기계·장비 N N N N N 687 -5 5 -0.72 389511387 562364 96.25 698 708 680 899 485 692 692.63 1.74 0 -153910 708 700 696 688 684 698 686 592 207 500 490 1 1 118392284 813 -3.01 0.69 12 0.48 -228.00 996.00 990 20240312 -30.61 606 20240805 13.37 838 -18.02 20250117 680 1.03 20250320 939 -26.84 20241112 606 13.37 20240805 2.66 N 036090 500 591 억 2057200 N N 0 N 00 N
11 20250320 150435 57 100.00 KOSDAQ 기계·장비 N N N N N 690 -2 5 -0.29 288515599 415210 71.07 698 708 688 899 485 692 694.87 1.74 0 -122073 708 700 696 688 684 698 686 592 207 500 490 1 1 118392284 817 -3.03 0.69 12 0.35 -228.00 996.00 990 20240312 -30.30 606 20240805 13.86 838 -17.66 20250117 688 0.29 20250320 939 -26.52 20241112 606 13.86 20240805 2.66 N 036090 500 591 억 2057200 N N 0 N 00 N
12 20250320 140436 57 100.00 KOSDAQ 기계·장비 N N N N N 693 1 2 0.14 162170944 232459 39.79 698 708 692 899 485 692 697.63 1.74 0 -80997 708 700 696 688 684 698 686 592 207 500 490 1 1 118392284 820 -3.04 0.70 12 0.20 -228.00 996.00 990 20240312 -30.00 606 20240805 14.36 838 -17.30 20250117 691 0.29 20250311 939 -26.20 20241112 606 14.36 20240805 2.66 N 036090 500 591 억 2057200 N N 0 N 00 N