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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036200/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
20250312,160427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6670,280,2,4.38,864540885,131043,145.78,6420,6700,6390,8300,4480,6390,6597.26,4.96,0,36617,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2045,11.21,0.94,12,0.43,595.00,7110.00,12480,20240704,-46.55,5210,20241209,28.02,7770,-14.16,20250224,5800,15.00,20250102,12480,-46.55,20240704,5210,28.02,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,150427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6680,290,2,4.54,821654045,124611,138.62,6420,6700,6390,8300,4480,6390,6593.75,4.96,0,34956,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2048,11.23,0.94,12,0.41,595.00,7110.00,12480,20240704,-46.47,5210,20241209,28.21,7770,-14.03,20250224,5800,15.17,20250102,12480,-46.47,20240704,5210,28.21,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,140426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6680,290,2,4.54,690169905,104845,116.63,6420,6700,6390,8300,4480,6390,6582.76,4.96,0,26270,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2048,11.23,0.94,12,0.34,595.00,7110.00,12480,20240704,-46.47,5210,20241209,28.21,7770,-14.03,20250224,5800,15.17,20250102,12480,-46.47,20240704,5210,28.21,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,130427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6650,260,2,4.07,560371115,85382,94.98,6420,6680,6390,8300,4480,6390,6563.11,4.96,0,17739,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2039,11.18,0.94,12,0.28,595.00,7110.00,12480,20240704,-46.71,5210,20241209,27.64,7770,-14.41,20250224,5800,14.66,20250102,12480,-46.71,20240704,5210,27.64,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,120428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6640,250,2,3.91,486190885,74225,82.57,6420,6650,6390,8300,4480,6390,6550.23,4.96,0,13682,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2036,11.16,0.93,12,0.24,595.00,7110.00,12480,20240704,-46.79,5210,20241209,27.45,7770,-14.54,20250224,5800,14.48,20250102,12480,-46.79,20240704,5210,27.45,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,110424,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6600,210,2,3.29,417272825,63806,70.98,6420,6640,6390,8300,4480,6390,6539.71,4.96,0,10021,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2024,11.09,0.93,12,0.21,595.00,7110.00,12480,20240704,-47.12,5210,20241209,26.68,7770,-15.06,20250224,5800,13.79,20250102,12480,-47.12,20240704,5210,26.68,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,100426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6530,140,2,2.19,172168080,26539,29.52,6420,6540,6390,8300,4480,6390,6487.36,4.96,0,3266,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2002,10.97,0.92,12,0.09,595.00,7110.00,12480,20240704,-47.68,5210,20241209,25.34,7770,-15.96,20250224,5800,12.59,20250102,12480,-47.68,20240704,5210,25.34,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,090427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6400,10,2,0.16,22633190,3526,3.92,6420,6480,6390,8300,4480,6390,6418.94,4.96,0,-150,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,1963,10.76,0.90,12,0.01,595.00,7110.00,12480,20240704,-48.72,5210,20241209,22.84,7770,-17.63,20250224,5800,10.34,20250102,12480,-48.72,20240704,5210,22.84,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250311,160422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6390,-50,5,-0.78,563462360,89747,70.70,6140,6420,6140,8370,4510,6440,6278.34,4.82,0,13396,6606,6522,6446,6362,6286,6485,6325,153,1930,500,4630,10,1,30664223,1959,10.74,0.90,12,0.29,595.00,7110.00,12480,20240704,-48.80,5210,20241209,22.65,7770,-17.76,20250224,5800,10.17,20250102,12480,-48.80,20240704,5210,22.65,20241209,4.16,N,036200,500,153 억,,1476621,N,N,0,N,00,N
20250311,150425,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6320,-120,5,-1.86,514860640,82110,64.68,6140,6420,6140,8370,4510,6440,6270.38,4.82,0,14516,6606,6522,6446,6362,6286,6485,6325,153,1930,500,4630,10,1,30664223,1938,10.62,0.89,12,0.27,595.00,7110.00,12480,20240704,-49.36,5210,20241209,21.31,7770,-18.66,20250224,5800,8.97,20250102,12480,-49.36,20240704,5210,21.31,20241209,4.16,N,036200,500,153 억,,1476621,N,N,0,N,00,N
20250311,140425,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6420,-20,5,-0.31,427175070,68285,53.79,6140,6420,6140,8370,4510,6440,6255.77,4.82,0,15896,6606,6522,6446,6362,6286,6485,6325,153,1930,500,4630,10,1,30664223,1969,10.79,0.90,12,0.22,595.00,7110.00,12480,20240704,-48.56,5210,20241209,23.22,7770,-17.37,20250224,5800,10.69,20250102,12480,-48.56,20240704,5210,23.22,20241209,4.16,N,036200,500,153 억,,1476621,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 20250312 160427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6670 280 2 4.38 864540885 131043 145.78 6420 6700 6390 8300 4480 6390 6597.26 4.96 0 36617 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2045 11.21 0.94 12 0.43 595.00 7110.00 12480 20240704 -46.55 5210 20241209 28.02 7770 -14.16 20250224 5800 15.00 20250102 12480 -46.55 20240704 5210 28.02 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
3 20250312 150427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6680 290 2 4.54 821654045 124611 138.62 6420 6700 6390 8300 4480 6390 6593.75 4.96 0 34956 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2048 11.23 0.94 12 0.41 595.00 7110.00 12480 20240704 -46.47 5210 20241209 28.21 7770 -14.03 20250224 5800 15.17 20250102 12480 -46.47 20240704 5210 28.21 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
4 20250312 140426 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6680 290 2 4.54 690169905 104845 116.63 6420 6700 6390 8300 4480 6390 6582.76 4.96 0 26270 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2048 11.23 0.94 12 0.34 595.00 7110.00 12480 20240704 -46.47 5210 20241209 28.21 7770 -14.03 20250224 5800 15.17 20250102 12480 -46.47 20240704 5210 28.21 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
5 20250312 130427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6650 260 2 4.07 560371115 85382 94.98 6420 6680 6390 8300 4480 6390 6563.11 4.96 0 17739 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2039 11.18 0.94 12 0.28 595.00 7110.00 12480 20240704 -46.71 5210 20241209 27.64 7770 -14.41 20250224 5800 14.66 20250102 12480 -46.71 20240704 5210 27.64 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
6 20250312 120428 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6640 250 2 3.91 486190885 74225 82.57 6420 6650 6390 8300 4480 6390 6550.23 4.96 0 13682 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2036 11.16 0.93 12 0.24 595.00 7110.00 12480 20240704 -46.79 5210 20241209 27.45 7770 -14.54 20250224 5800 14.48 20250102 12480 -46.79 20240704 5210 27.45 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
7 20250312 110424 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6600 210 2 3.29 417272825 63806 70.98 6420 6640 6390 8300 4480 6390 6539.71 4.96 0 10021 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2024 11.09 0.93 12 0.21 595.00 7110.00 12480 20240704 -47.12 5210 20241209 26.68 7770 -15.06 20250224 5800 13.79 20250102 12480 -47.12 20240704 5210 26.68 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
8 20250312 100426 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6530 140 2 2.19 172168080 26539 29.52 6420 6540 6390 8300 4480 6390 6487.36 4.96 0 3266 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2002 10.97 0.92 12 0.09 595.00 7110.00 12480 20240704 -47.68 5210 20241209 25.34 7770 -15.96 20250224 5800 12.59 20250102 12480 -47.68 20240704 5210 25.34 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
9 20250312 090427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6400 10 2 0.16 22633190 3526 3.92 6420 6480 6390 8300 4480 6390 6418.94 4.96 0 -150 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 1963 10.76 0.90 12 0.01 595.00 7110.00 12480 20240704 -48.72 5210 20241209 22.84 7770 -17.63 20250224 5800 10.34 20250102 12480 -48.72 20240704 5210 22.84 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
10 20250311 160422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6390 -50 5 -0.78 563462360 89747 70.70 6140 6420 6140 8370 4510 6440 6278.34 4.82 0 13396 6606 6522 6446 6362 6286 6485 6325 153 1930 500 4630 10 1 30664223 1959 10.74 0.90 12 0.29 595.00 7110.00 12480 20240704 -48.80 5210 20241209 22.65 7770 -17.76 20250224 5800 10.17 20250102 12480 -48.80 20240704 5210 22.65 20241209 4.16 N 036200 500 153 억 1476621 N N 0 N 00 N
11 20250311 150425 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6320 -120 5 -1.86 514860640 82110 64.68 6140 6420 6140 8370 4510 6440 6270.38 4.82 0 14516 6606 6522 6446 6362 6286 6485 6325 153 1930 500 4630 10 1 30664223 1938 10.62 0.89 12 0.27 595.00 7110.00 12480 20240704 -49.36 5210 20241209 21.31 7770 -18.66 20250224 5800 8.97 20250102 12480 -49.36 20240704 5210 21.31 20241209 4.16 N 036200 500 153 억 1476621 N N 0 N 00 N
12 20250311 140425 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6420 -20 5 -0.31 427175070 68285 53.79 6140 6420 6140 8370 4510 6440 6255.77 4.82 0 15896 6606 6522 6446 6362 6286 6485 6325 153 1930 500 4630 10 1 30664223 1969 10.79 0.90 12 0.22 595.00 7110.00 12480 20240704 -48.56 5210 20241209 23.22 7770 -17.37 20250224 5800 10.69 20250102 12480 -48.56 20240704 5210 23.22 20241209 4.16 N 036200 500 153 억 1476621 N N 0 N 00 N