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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-9,5,-1.23,522222215,720245,233.50,730,746,719,952,514,733,725.07,2.39,0,-42444,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,857,-3.18,0.73,12,0.61,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,701,3.28,20250305,990,-26.87,20240312,606,19.47,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N
20250307,150422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-9,5,-1.23,315212175,433539,140.55,730,746,719,952,514,733,727.07,2.39,0,-17622,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,857,-3.18,0.73,12,0.37,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,701,3.28,20250305,990,-26.87,20240312,606,19.47,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N
20250307,140420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,727,-6,5,-0.82,289297152,397704,128.93,730,746,719,952,514,733,727.42,2.39,0,-11095,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,861,-3.19,0.73,12,0.34,-228.00,996.00,1124,20240305,-35.32,606,20240805,19.97,838,-13.25,20250117,701,3.71,20250305,990,-26.57,20240312,606,19.97,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N
20250307,130421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-9,5,-1.23,256221759,351997,114.11,730,746,719,952,514,733,727.91,2.39,0,2591,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,857,-3.18,0.73,12,0.30,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,701,3.28,20250305,990,-26.87,20240312,606,19.47,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N
20250307,120422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,726,-7,5,-0.95,238972637,328190,106.40,730,746,719,952,514,733,728.15,2.39,0,2384,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,860,-3.18,0.73,12,0.28,-228.00,996.00,1124,20240305,-35.41,606,20240805,19.80,838,-13.37,20250117,701,3.57,20250305,990,-26.67,20240312,606,19.80,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N
20250307,110421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,725,-8,5,-1.09,211562342,290432,94.15,730,746,719,952,514,733,728.44,2.39,0,19648,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,858,-3.18,0.73,12,0.25,-228.00,996.00,1124,20240305,-35.50,606,20240805,19.64,838,-13.48,20250117,701,3.42,20250305,990,-26.77,20240312,606,19.64,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N
20250307,100419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,728,-5,5,-0.68,133455626,182421,59.14,730,746,719,952,514,733,731.58,2.39,0,-7679,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,862,-3.19,0.73,12,0.15,-228.00,996.00,1124,20240305,-35.23,606,20240805,20.13,838,-13.13,20250117,701,3.85,20250305,990,-26.46,20240312,606,20.13,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N
20250307,090422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,724,-9,5,-1.23,15147892,20915,6.78,730,730,719,952,514,733,724.26,2.39,0,-10117,745,739,734,728,723,736,725,592,219,500,520,1,1,118392284,857,-3.18,0.73,12,0.02,-228.00,996.00,1124,20240305,-35.59,606,20240805,19.47,838,-13.60,20250117,701,3.28,20250305,990,-26.87,20240312,606,19.47,20240805,2.57,N,036090,500,591 억,,2825413,N,N,0,N,00,N
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
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 20250307 160420 57 100.00 KOSDAQ 기계·장비 N N N N N 724 -9 5 -1.23 522222215 720245 233.50 730 746 719 952 514 733 725.07 2.39 0 -42444 745 739 734 728 723 736 725 592 219 500 520 1 1 118392284 857 -3.18 0.73 12 0.61 -228.00 996.00 1124 20240305 -35.59 606 20240805 19.47 838 -13.60 20250117 701 3.28 20250305 990 -26.87 20240312 606 19.47 20240805 2.57 N 036090 500 591 억 2825413 N N 0 N 00 N
3 20250307 150422 57 100.00 KOSDAQ 기계·장비 N N N N N 724 -9 5 -1.23 315212175 433539 140.55 730 746 719 952 514 733 727.07 2.39 0 -17622 745 739 734 728 723 736 725 592 219 500 520 1 1 118392284 857 -3.18 0.73 12 0.37 -228.00 996.00 1124 20240305 -35.59 606 20240805 19.47 838 -13.60 20250117 701 3.28 20250305 990 -26.87 20240312 606 19.47 20240805 2.57 N 036090 500 591 억 2825413 N N 0 N 00 N
4 20250307 140420 57 100.00 KOSDAQ 기계·장비 N N N N N 727 -6 5 -0.82 289297152 397704 128.93 730 746 719 952 514 733 727.42 2.39 0 -11095 745 739 734 728 723 736 725 592 219 500 520 1 1 118392284 861 -3.19 0.73 12 0.34 -228.00 996.00 1124 20240305 -35.32 606 20240805 19.97 838 -13.25 20250117 701 3.71 20250305 990 -26.57 20240312 606 19.97 20240805 2.57 N 036090 500 591 억 2825413 N N 0 N 00 N
5 20250307 130421 57 100.00 KOSDAQ 기계·장비 N N N N N 724 -9 5 -1.23 256221759 351997 114.11 730 746 719 952 514 733 727.91 2.39 0 2591 745 739 734 728 723 736 725 592 219 500 520 1 1 118392284 857 -3.18 0.73 12 0.30 -228.00 996.00 1124 20240305 -35.59 606 20240805 19.47 838 -13.60 20250117 701 3.28 20250305 990 -26.87 20240312 606 19.47 20240805 2.57 N 036090 500 591 억 2825413 N N 0 N 00 N
6 20250307 120422 57 100.00 KOSDAQ 기계·장비 N N N N N 726 -7 5 -0.95 238972637 328190 106.40 730 746 719 952 514 733 728.15 2.39 0 2384 745 739 734 728 723 736 725 592 219 500 520 1 1 118392284 860 -3.18 0.73 12 0.28 -228.00 996.00 1124 20240305 -35.41 606 20240805 19.80 838 -13.37 20250117 701 3.57 20250305 990 -26.67 20240312 606 19.80 20240805 2.57 N 036090 500 591 억 2825413 N N 0 N 00 N
7 20250307 110421 57 100.00 KOSDAQ 기계·장비 N N N N N 725 -8 5 -1.09 211562342 290432 94.15 730 746 719 952 514 733 728.44 2.39 0 19648 745 739 734 728 723 736 725 592 219 500 520 1 1 118392284 858 -3.18 0.73 12 0.25 -228.00 996.00 1124 20240305 -35.50 606 20240805 19.64 838 -13.48 20250117 701 3.42 20250305 990 -26.77 20240312 606 19.64 20240805 2.57 N 036090 500 591 억 2825413 N N 0 N 00 N
8 20250307 100419 57 100.00 KOSDAQ 기계·장비 N N N N N 728 -5 5 -0.68 133455626 182421 59.14 730 746 719 952 514 733 731.58 2.39 0 -7679 745 739 734 728 723 736 725 592 219 500 520 1 1 118392284 862 -3.19 0.73 12 0.15 -228.00 996.00 1124 20240305 -35.23 606 20240805 20.13 838 -13.13 20250117 701 3.85 20250305 990 -26.46 20240312 606 20.13 20240805 2.57 N 036090 500 591 억 2825413 N N 0 N 00 N
9 20250307 090422 57 100.00 KOSDAQ 기계·장비 N N N N N 724 -9 5 -1.23 15147892 20915 6.78 730 730 719 952 514 733 724.26 2.39 0 -10117 745 739 734 728 723 736 725 592 219 500 520 1 1 118392284 857 -3.18 0.73 12 0.02 -228.00 996.00 1124 20240305 -35.59 606 20240805 19.47 838 -13.60 20250117 701 3.28 20250305 990 -26.87 20240312 606 19.47 20240805 2.57 N 036090 500 591 억 2825413 N N 0 N 00 N
10 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
11 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
12 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