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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036200/price/prices-20250401.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
20250407,160409,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5660,-340,5,-5.67,903141075,160578,173.98,5790,5790,5450,7800,4200,6000,5624.31,6.39,0,-48653,6320,6160,6030,5870,5740,6240,5950,153,1800,500,4320,10,1,30664223,1736,11.16,0.75,12,0.52,507.00,7560.00,12480,20240704,-54.65,5210,20241209,8.64,7770,-27.16,20250224,5450,3.85,20250407,12480,-54.65,20240704,5210,8.64,20241209,3.66,Y,036200,500,153 억,,1959289,N,N,11967,N,00,N
20250407,150413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5490,-510,5,-8.50,815481675,144887,156.98,5790,5790,5450,7800,4200,6000,5628.40,6.39,0,-41617,6320,6160,6030,5870,5740,6240,5950,153,1800,500,4320,10,1,30664223,1683,10.83,0.73,12,0.47,507.00,7560.00,12480,20240704,-56.01,5210,20241209,5.37,7770,-29.34,20250224,5450,0.73,20250407,12480,-56.01,20240704,5210,5.37,20241209,3.66,Y,036200,500,153 억,,1959289,N,N,6734,N,00,N
20250407,140412,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5570,-430,5,-7.17,676487690,119675,129.66,5790,5790,5550,7800,4200,6000,5652.71,6.39,0,-44876,6320,6160,6030,5870,5740,6240,5950,153,1800,500,4320,10,1,30664223,1708,10.99,0.74,12,0.39,507.00,7560.00,12480,20240704,-55.37,5210,20241209,6.91,7770,-28.31,20250224,5550,0.36,20250407,12480,-55.37,20240704,5210,6.91,20241209,3.66,Y,036200,500,153 억,,1959289,N,N,6734,N,00,N
20250407,130410,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5620,-380,5,-6.33,582906490,102958,111.55,5790,5790,5590,7800,4200,6000,5661.59,6.39,0,-39769,6320,6160,6030,5870,5740,6240,5950,153,1800,500,4320,10,1,30664223,1723,11.08,0.74,12,0.34,507.00,7560.00,12480,20240704,-54.97,5210,20241209,7.87,7770,-27.67,20250224,5590,0.54,20250407,12480,-54.97,20240704,5210,7.87,20241209,3.66,Y,036200,500,153 억,,1959289,N,N,6734,N,00,N
20250407,120410,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5680,-320,5,-5.33,499261330,88114,95.47,5790,5790,5590,7800,4200,6000,5666.08,6.39,0,-36031,6320,6160,6030,5870,5740,6240,5950,153,1800,500,4320,10,1,30664223,1742,11.20,0.75,12,0.29,507.00,7560.00,12480,20240704,-54.49,5210,20241209,9.02,7770,-26.90,20250224,5590,1.61,20250407,12480,-54.49,20240704,5210,9.02,20241209,3.66,Y,036200,500,153 억,,1959289,N,N,6734,N,00,N
20250407,110411,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5700,-300,5,-5.00,436236700,77024,83.45,5790,5790,5590,7800,4200,6000,5663.65,6.39,0,-30029,6320,6160,6030,5870,5740,6240,5950,153,1800,500,4320,10,1,30664223,1748,11.24,0.75,12,0.25,507.00,7560.00,12480,20240704,-54.33,5210,20241209,9.40,7770,-26.64,20250224,5590,1.97,20250407,12480,-54.33,20240704,5210,9.40,20241209,3.66,Y,036200,500,153 억,,1959289,N,N,6734,N,00,N
20250407,100412,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5680,-320,5,-5.33,307324300,54206,58.73,5790,5790,5590,7800,4200,6000,5669.56,6.39,0,-30800,6320,6160,6030,5870,5740,6240,5950,153,1800,500,4320,10,1,30664223,1742,11.20,0.75,12,0.18,507.00,7560.00,12480,20240704,-54.49,5210,20241209,9.02,7770,-26.90,20250224,5590,1.61,20250407,12480,-54.49,20240704,5210,9.02,20241209,3.66,Y,036200,500,153 억,,1959289,N,N,6734,N,00,N
20250407,090411,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5710,-290,5,-4.83,40233440,6995,7.58,5790,5790,5700,7800,4200,6000,5751.74,6.39,0,-909,6320,6160,6030,5870,5740,6240,5950,153,1800,500,4320,10,1,30664223,1751,11.26,0.76,12,0.02,507.00,7560.00,12480,20240704,-54.25,5210,20241209,9.60,7770,-26.51,20250224,5700,0.18,20250407,12480,-54.25,20240704,5210,9.60,20241209,3.66,Y,036200,500,153 억,,1959289,N,N,6734,N,00,N
20250404,160410,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6000,-90,5,-1.48,554018395,92298,133.61,5950,6190,5900,7910,4270,6090,6002.50,6.39,0,-803,6190,6140,6100,6050,6010,6120,6030,153,1820,500,4380,10,1,30664223,1840,11.83,0.79,12,0.30,507.00,7560.00,12480,20240704,-51.92,5210,20241209,15.16,7770,-22.78,20250224,5800,3.45,20250102,12480,-51.92,20240704,5210,15.16,20241209,3.69,Y,036200,500,153 억,,1959693,N,N,6734,N,00,N
20250404,150413,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5960,-130,5,-2.13,511708755,85244,123.40,5950,6190,5900,7910,4270,6090,6002.87,6.39,0,-1650,6190,6140,6100,6050,6010,6120,6030,153,1820,500,4380,10,1,30664223,1828,11.76,0.79,12,0.28,507.00,7560.00,12480,20240704,-52.24,5210,20241209,14.40,7770,-23.29,20250224,5800,2.76,20250102,12480,-52.24,20240704,5210,14.40,20241209,3.69,Y,036200,500,153 억,,1959693,N,N,7991,N,00,N
20250404,140414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5950,-140,5,-2.30,452703540,75340,109.06,5950,6190,5900,7910,4270,6090,6008.81,6.39,0,-2023,6190,6140,6100,6050,6010,6120,6030,153,1820,500,4380,10,1,30664223,1825,11.74,0.79,12,0.25,507.00,7560.00,12480,20240704,-52.32,5210,20241209,14.20,7770,-23.42,20250224,5800,2.59,20250102,12480,-52.32,20240704,5210,14.20,20241209,3.69,Y,036200,500,153 억,,1959693,N,N,7991,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 20250407 160409 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5660 -340 5 -5.67 903141075 160578 173.98 5790 5790 5450 7800 4200 6000 5624.31 6.39 0 -48653 6320 6160 6030 5870 5740 6240 5950 153 1800 500 4320 10 1 30664223 1736 11.16 0.75 12 0.52 507.00 7560.00 12480 20240704 -54.65 5210 20241209 8.64 7770 -27.16 20250224 5450 3.85 20250407 12480 -54.65 20240704 5210 8.64 20241209 3.66 Y 036200 500 153 억 1959289 N N 11967 N 00 N
3 20250407 150413 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5490 -510 5 -8.50 815481675 144887 156.98 5790 5790 5450 7800 4200 6000 5628.40 6.39 0 -41617 6320 6160 6030 5870 5740 6240 5950 153 1800 500 4320 10 1 30664223 1683 10.83 0.73 12 0.47 507.00 7560.00 12480 20240704 -56.01 5210 20241209 5.37 7770 -29.34 20250224 5450 0.73 20250407 12480 -56.01 20240704 5210 5.37 20241209 3.66 Y 036200 500 153 억 1959289 N N 6734 N 00 N
4 20250407 140412 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5570 -430 5 -7.17 676487690 119675 129.66 5790 5790 5550 7800 4200 6000 5652.71 6.39 0 -44876 6320 6160 6030 5870 5740 6240 5950 153 1800 500 4320 10 1 30664223 1708 10.99 0.74 12 0.39 507.00 7560.00 12480 20240704 -55.37 5210 20241209 6.91 7770 -28.31 20250224 5550 0.36 20250407 12480 -55.37 20240704 5210 6.91 20241209 3.66 Y 036200 500 153 억 1959289 N N 6734 N 00 N
5 20250407 130410 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5620 -380 5 -6.33 582906490 102958 111.55 5790 5790 5590 7800 4200 6000 5661.59 6.39 0 -39769 6320 6160 6030 5870 5740 6240 5950 153 1800 500 4320 10 1 30664223 1723 11.08 0.74 12 0.34 507.00 7560.00 12480 20240704 -54.97 5210 20241209 7.87 7770 -27.67 20250224 5590 0.54 20250407 12480 -54.97 20240704 5210 7.87 20241209 3.66 Y 036200 500 153 억 1959289 N N 6734 N 00 N
6 20250407 120410 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5680 -320 5 -5.33 499261330 88114 95.47 5790 5790 5590 7800 4200 6000 5666.08 6.39 0 -36031 6320 6160 6030 5870 5740 6240 5950 153 1800 500 4320 10 1 30664223 1742 11.20 0.75 12 0.29 507.00 7560.00 12480 20240704 -54.49 5210 20241209 9.02 7770 -26.90 20250224 5590 1.61 20250407 12480 -54.49 20240704 5210 9.02 20241209 3.66 Y 036200 500 153 억 1959289 N N 6734 N 00 N
7 20250407 110411 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5700 -300 5 -5.00 436236700 77024 83.45 5790 5790 5590 7800 4200 6000 5663.65 6.39 0 -30029 6320 6160 6030 5870 5740 6240 5950 153 1800 500 4320 10 1 30664223 1748 11.24 0.75 12 0.25 507.00 7560.00 12480 20240704 -54.33 5210 20241209 9.40 7770 -26.64 20250224 5590 1.97 20250407 12480 -54.33 20240704 5210 9.40 20241209 3.66 Y 036200 500 153 억 1959289 N N 6734 N 00 N
8 20250407 100412 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5680 -320 5 -5.33 307324300 54206 58.73 5790 5790 5590 7800 4200 6000 5669.56 6.39 0 -30800 6320 6160 6030 5870 5740 6240 5950 153 1800 500 4320 10 1 30664223 1742 11.20 0.75 12 0.18 507.00 7560.00 12480 20240704 -54.49 5210 20241209 9.02 7770 -26.90 20250224 5590 1.61 20250407 12480 -54.49 20240704 5210 9.02 20241209 3.66 Y 036200 500 153 억 1959289 N N 6734 N 00 N
9 20250407 090411 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5710 -290 5 -4.83 40233440 6995 7.58 5790 5790 5700 7800 4200 6000 5751.74 6.39 0 -909 6320 6160 6030 5870 5740 6240 5950 153 1800 500 4320 10 1 30664223 1751 11.26 0.76 12 0.02 507.00 7560.00 12480 20240704 -54.25 5210 20241209 9.60 7770 -26.51 20250224 5700 0.18 20250407 12480 -54.25 20240704 5210 9.60 20241209 3.66 Y 036200 500 153 억 1959289 N N 6734 N 00 N
10 20250404 160410 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6000 -90 5 -1.48 554018395 92298 133.61 5950 6190 5900 7910 4270 6090 6002.50 6.39 0 -803 6190 6140 6100 6050 6010 6120 6030 153 1820 500 4380 10 1 30664223 1840 11.83 0.79 12 0.30 507.00 7560.00 12480 20240704 -51.92 5210 20241209 15.16 7770 -22.78 20250224 5800 3.45 20250102 12480 -51.92 20240704 5210 15.16 20241209 3.69 Y 036200 500 153 억 1959693 N N 6734 N 00 N
11 20250404 150413 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5960 -130 5 -2.13 511708755 85244 123.40 5950 6190 5900 7910 4270 6090 6002.87 6.39 0 -1650 6190 6140 6100 6050 6010 6120 6030 153 1820 500 4380 10 1 30664223 1828 11.76 0.79 12 0.28 507.00 7560.00 12480 20240704 -52.24 5210 20241209 14.40 7770 -23.29 20250224 5800 2.76 20250102 12480 -52.24 20240704 5210 14.40 20241209 3.69 Y 036200 500 153 억 1959693 N N 7991 N 00 N
12 20250404 140414 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5950 -140 5 -2.30 452703540 75340 109.06 5950 6190 5900 7910 4270 6090 6008.81 6.39 0 -2023 6190 6140 6100 6050 6010 6120 6030 153 1820 500 4380 10 1 30664223 1825 11.74 0.79 12 0.25 507.00 7560.00 12480 20240704 -52.32 5210 20241209 14.20 7770 -23.42 20250224 5800 2.59 20250102 12480 -52.32 20240704 5210 14.20 20241209 3.69 Y 036200 500 153 억 1959693 N N 7991 N 00 N