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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7000,-80,5,-1.13,1716277070,244239,91.55,7140,7140,6930,9200,4960,7080,7027.08,5.59,0,57289,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2146,13.81,0.93,12,0.80,507.00,7560.00,12480,20240704,-43.91,5210,20241209,34.36,7770,-9.91,20250224,5800,20.69,20250102,12480,-43.91,20240704,5210,34.36,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N
20250318,150435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6990,-90,5,-1.27,1657647480,235862,88.41,7140,7140,6930,9200,4960,7080,7028.04,5.59,0,56286,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2143,13.79,0.92,12,0.77,507.00,7560.00,12480,20240704,-43.99,5210,20241209,34.17,7770,-10.04,20250224,5800,20.52,20250102,12480,-43.99,20240704,5210,34.17,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N
20250318,140434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6990,-90,5,-1.27,1539547245,218913,82.06,7140,7140,6930,9200,4960,7080,7032.69,5.59,0,54655,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2143,13.79,0.92,12,0.71,507.00,7560.00,12480,20240704,-43.99,5210,20241209,34.17,7770,-10.04,20250224,5800,20.52,20250102,12480,-43.99,20240704,5210,34.17,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N
20250318,130434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6960,-120,5,-1.69,1377610255,195692,73.35,7140,7140,6930,9200,4960,7080,7039.69,5.59,0,39465,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2134,13.73,0.92,12,0.64,507.00,7560.00,12480,20240704,-44.23,5210,20241209,33.59,7770,-10.42,20250224,5800,20.00,20250102,12480,-44.23,20240704,5210,33.59,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N
20250318,120433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7000,-80,5,-1.13,1193840695,169378,63.49,7140,7140,6980,9200,4960,7080,7048.38,5.59,0,40751,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2146,13.81,0.93,12,0.55,507.00,7560.00,12480,20240704,-43.91,5210,20241209,34.36,7770,-9.91,20250224,5800,20.69,20250102,12480,-43.91,20240704,5210,34.36,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N
20250318,110433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7020,-60,5,-0.85,1034680645,146651,54.97,7140,7140,7000,9200,4960,7080,7055.39,5.59,0,38031,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2153,13.85,0.93,12,0.48,507.00,7560.00,12480,20240704,-43.75,5210,20241209,34.74,7770,-9.65,20250224,5800,21.03,20250102,12480,-43.75,20240704,5210,34.74,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N
20250318,100434,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7050,-30,5,-0.42,681820215,96475,36.16,7140,7140,7000,9200,4960,7080,7067.33,5.59,0,20817,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2162,13.91,0.93,12,0.31,507.00,7560.00,12480,20240704,-43.51,5210,20241209,35.32,7770,-9.27,20250224,5800,21.55,20250102,12480,-43.51,20240704,5210,35.32,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N
20250318,090435,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7080,0,3,0.00,80206440,11302,4.24,7140,7140,7070,9200,4960,7080,7096.66,5.59,0,-3144,7260,7170,7040,6950,6820,7215,6995,153,2120,500,5090,10,1,30664223,2171,13.96,0.94,12,0.04,507.00,7560.00,12480,20240704,-43.27,5210,20241209,35.89,7770,-8.88,20250224,5800,22.07,20250102,12480,-43.27,20240704,5210,35.89,20241209,4.05,N,036200,500,153 억,,1714996,N,N,0,N,00,N
20250317,160433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7080,200,2,2.91,1879549105,266147,122.68,6920,7130,6910,8940,4820,6880,7062.06,5.48,0,34476,7120,7000,6800,6680,6480,7060,6740,153,2060,500,4950,10,1,30664223,2171,13.96,0.94,12,0.87,507.00,7560.00,12480,20240704,-43.27,5210,20241209,35.89,7770,-8.88,20250224,5800,22.07,20250102,12480,-43.27,20240704,5210,35.89,20241209,4.05,N,036200,500,153 억,,1680518,N,N,0,N,00,N
20250317,150432,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7090,210,2,3.05,1807842850,256011,118.01,6920,7130,6910,8940,4820,6880,7061.58,5.48,0,31231,7120,7000,6800,6680,6480,7060,6740,153,2060,500,4950,10,1,30664223,2174,13.98,0.94,12,0.83,507.00,7560.00,12480,20240704,-43.19,5210,20241209,36.08,7770,-8.75,20250224,5800,22.24,20250102,12480,-43.19,20240704,5210,36.08,20241209,4.05,N,036200,500,153 억,,1680518,N,N,0,N,00,N
20250317,140433,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7080,200,2,2.91,1576874125,223463,103.01,6920,7130,6910,8940,4820,6880,7056.53,5.48,0,25196,7120,7000,6800,6680,6480,7060,6740,153,2060,500,4950,10,1,30664223,2171,13.96,0.94,12,0.73,507.00,7560.00,12480,20240704,-43.27,5210,20241209,35.89,7770,-8.88,20250224,5800,22.07,20250102,12480,-43.27,20240704,5210,35.89,20241209,4.05,N,036200,500,153 억,,1680518,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 20250318 160433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7000 -80 5 -1.13 1716277070 244239 91.55 7140 7140 6930 9200 4960 7080 7027.08 5.59 0 57289 7260 7170 7040 6950 6820 7215 6995 153 2120 500 5090 10 1 30664223 2146 13.81 0.93 12 0.80 507.00 7560.00 12480 20240704 -43.91 5210 20241209 34.36 7770 -9.91 20250224 5800 20.69 20250102 12480 -43.91 20240704 5210 34.36 20241209 4.05 N 036200 500 153 억 1714996 N N 0 N 00 N
3 20250318 150435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6990 -90 5 -1.27 1657647480 235862 88.41 7140 7140 6930 9200 4960 7080 7028.04 5.59 0 56286 7260 7170 7040 6950 6820 7215 6995 153 2120 500 5090 10 1 30664223 2143 13.79 0.92 12 0.77 507.00 7560.00 12480 20240704 -43.99 5210 20241209 34.17 7770 -10.04 20250224 5800 20.52 20250102 12480 -43.99 20240704 5210 34.17 20241209 4.05 N 036200 500 153 억 1714996 N N 0 N 00 N
4 20250318 140434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6990 -90 5 -1.27 1539547245 218913 82.06 7140 7140 6930 9200 4960 7080 7032.69 5.59 0 54655 7260 7170 7040 6950 6820 7215 6995 153 2120 500 5090 10 1 30664223 2143 13.79 0.92 12 0.71 507.00 7560.00 12480 20240704 -43.99 5210 20241209 34.17 7770 -10.04 20250224 5800 20.52 20250102 12480 -43.99 20240704 5210 34.17 20241209 4.05 N 036200 500 153 억 1714996 N N 0 N 00 N
5 20250318 130434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6960 -120 5 -1.69 1377610255 195692 73.35 7140 7140 6930 9200 4960 7080 7039.69 5.59 0 39465 7260 7170 7040 6950 6820 7215 6995 153 2120 500 5090 10 1 30664223 2134 13.73 0.92 12 0.64 507.00 7560.00 12480 20240704 -44.23 5210 20241209 33.59 7770 -10.42 20250224 5800 20.00 20250102 12480 -44.23 20240704 5210 33.59 20241209 4.05 N 036200 500 153 억 1714996 N N 0 N 00 N
6 20250318 120433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7000 -80 5 -1.13 1193840695 169378 63.49 7140 7140 6980 9200 4960 7080 7048.38 5.59 0 40751 7260 7170 7040 6950 6820 7215 6995 153 2120 500 5090 10 1 30664223 2146 13.81 0.93 12 0.55 507.00 7560.00 12480 20240704 -43.91 5210 20241209 34.36 7770 -9.91 20250224 5800 20.69 20250102 12480 -43.91 20240704 5210 34.36 20241209 4.05 N 036200 500 153 억 1714996 N N 0 N 00 N
7 20250318 110433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7020 -60 5 -0.85 1034680645 146651 54.97 7140 7140 7000 9200 4960 7080 7055.39 5.59 0 38031 7260 7170 7040 6950 6820 7215 6995 153 2120 500 5090 10 1 30664223 2153 13.85 0.93 12 0.48 507.00 7560.00 12480 20240704 -43.75 5210 20241209 34.74 7770 -9.65 20250224 5800 21.03 20250102 12480 -43.75 20240704 5210 34.74 20241209 4.05 N 036200 500 153 억 1714996 N N 0 N 00 N
8 20250318 100434 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7050 -30 5 -0.42 681820215 96475 36.16 7140 7140 7000 9200 4960 7080 7067.33 5.59 0 20817 7260 7170 7040 6950 6820 7215 6995 153 2120 500 5090 10 1 30664223 2162 13.91 0.93 12 0.31 507.00 7560.00 12480 20240704 -43.51 5210 20241209 35.32 7770 -9.27 20250224 5800 21.55 20250102 12480 -43.51 20240704 5210 35.32 20241209 4.05 N 036200 500 153 억 1714996 N N 0 N 00 N
9 20250318 090435 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7080 0 3 0.00 80206440 11302 4.24 7140 7140 7070 9200 4960 7080 7096.66 5.59 0 -3144 7260 7170 7040 6950 6820 7215 6995 153 2120 500 5090 10 1 30664223 2171 13.96 0.94 12 0.04 507.00 7560.00 12480 20240704 -43.27 5210 20241209 35.89 7770 -8.88 20250224 5800 22.07 20250102 12480 -43.27 20240704 5210 35.89 20241209 4.05 N 036200 500 153 억 1714996 N N 0 N 00 N
10 20250317 160433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7080 200 2 2.91 1879549105 266147 122.68 6920 7130 6910 8940 4820 6880 7062.06 5.48 0 34476 7120 7000 6800 6680 6480 7060 6740 153 2060 500 4950 10 1 30664223 2171 13.96 0.94 12 0.87 507.00 7560.00 12480 20240704 -43.27 5210 20241209 35.89 7770 -8.88 20250224 5800 22.07 20250102 12480 -43.27 20240704 5210 35.89 20241209 4.05 N 036200 500 153 억 1680518 N N 0 N 00 N
11 20250317 150432 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7090 210 2 3.05 1807842850 256011 118.01 6920 7130 6910 8940 4820 6880 7061.58 5.48 0 31231 7120 7000 6800 6680 6480 7060 6740 153 2060 500 4950 10 1 30664223 2174 13.98 0.94 12 0.83 507.00 7560.00 12480 20240704 -43.19 5210 20241209 36.08 7770 -8.75 20250224 5800 22.24 20250102 12480 -43.19 20240704 5210 36.08 20241209 4.05 N 036200 500 153 억 1680518 N N 0 N 00 N
12 20250317 140433 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7080 200 2 2.91 1576874125 223463 103.01 6920 7130 6910 8940 4820 6880 7056.53 5.48 0 25196 7120 7000 6800 6680 6480 7060 6740 153 2060 500 4950 10 1 30664223 2171 13.96 0.94 12 0.73 507.00 7560.00 12480 20240704 -43.27 5210 20241209 35.89 7770 -8.88 20250224 5800 22.07 20250102 12480 -43.27 20240704 5210 35.89 20241209 4.05 N 036200 500 153 억 1680518 N N 0 N 00 N