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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036560/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
20250417,160425,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11880,130,2,1.11,127882365,10888,54.84,11750,11880,11660,15270,8230,11750,11745.26,6.13,0,329,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1871,9.75,0.39,12,0.07,1219.00,30627.00,36700,20241007,-67.63,8770,20240805,35.46,14660,-18.96,20250310,10260,15.79,20250407,36700,-67.63,20241007,8770,35.46,20240805,0.03,Y,036560,500,78 억,,966058,N,N,3988,N,00,N
20250417,150427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,70,2,0.60,117817945,10040,50.57,11750,11860,11660,15270,8230,11750,11734.86,6.13,0,355,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1862,9.70,0.39,12,0.06,1219.00,30627.00,36700,20241007,-67.79,8770,20240805,34.78,14660,-19.37,20250310,10260,15.20,20250407,36700,-67.79,20241007,8770,34.78,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,N,00,N
20250417,140429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-50,5,-0.43,112118245,9556,48.13,11750,11860,11660,15270,8230,11750,11732.76,6.13,0,523,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1843,9.60,0.38,12,0.06,1219.00,30627.00,36700,20241007,-68.12,8770,20240805,33.41,14660,-20.19,20250310,10260,14.04,20250407,36700,-68.12,20241007,8770,33.41,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,N,00,N
20250417,130429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11820,70,2,0.60,103452865,8821,44.43,11750,11840,11660,15270,8230,11750,11728.02,6.13,0,646,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1862,9.70,0.39,12,0.06,1219.00,30627.00,36700,20241007,-67.79,8770,20240805,34.78,14660,-19.37,20250310,10260,15.20,20250407,36700,-67.79,20241007,8770,34.78,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,N,00,N
20250417,120427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-40,5,-0.34,82603585,7050,35.51,11750,11840,11660,15270,8230,11750,11716.82,6.13,0,142,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1844,9.61,0.38,12,0.04,1219.00,30627.00,36700,20241007,-68.09,8770,20240805,33.52,14660,-20.12,20250310,10260,14.13,20250407,36700,-68.09,20241007,8770,33.52,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,N,00,N
20250417,110427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11700,-50,5,-0.43,70676475,6031,30.38,11750,11840,11660,15270,8230,11750,11718.87,6.13,0,836,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1843,9.60,0.38,12,0.04,1219.00,30627.00,36700,20241007,-68.12,8770,20240805,33.41,14660,-20.19,20250310,10260,14.04,20250407,36700,-68.12,20241007,8770,33.41,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,N,00,N
20250417,100427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11710,-40,5,-0.34,53981370,4604,23.19,11750,11840,11660,15270,8230,11750,11724.88,6.13,0,1532,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1844,9.61,0.38,12,0.03,1219.00,30627.00,36700,20241007,-68.09,8770,20240805,33.52,14660,-20.12,20250310,10260,14.13,20250407,36700,-68.09,20241007,8770,33.52,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,N,00,N
20250417,090429,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,0,3,0.00,17237250,1467,7.39,11750,11750,11750,15270,8230,11750,11750.00,6.13,0,766,12096,11922,11826,11652,11556,12010,11740,79,3520,500,7280,10,1,15750000,1851,9.64,0.38,12,0.01,1219.00,30627.00,36700,20241007,-67.98,8770,20240805,33.98,14660,-19.85,20250310,10260,14.52,20250407,36700,-67.98,20241007,8770,33.98,20240805,0.03,Y,036560,500,78 억,,966058,N,N,2725,N,00,N
20250416,160422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11750,-70,5,-0.59,235240340,19854,87.02,11730,12000,11730,15360,8280,11820,11849.73,6.10,0,5700,12200,12010,11800,11610,11400,12105,11705,79,3540,500,7320,10,1,15750000,1851,9.64,0.38,12,0.13,1219.00,30627.00,36700,20241007,-67.98,8770,20240805,33.98,14660,-19.85,20250310,10260,14.52,20250407,36700,-67.98,20241007,8770,33.98,20240805,0.05,Y,036560,500,78 억,,960201,N,N,2483,N,00,N
20250416,150428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11850,30,2,0.25,221574760,18693,81.93,11730,12000,11730,15360,8280,11820,11853.35,6.10,0,5638,12200,12010,11800,11610,11400,12105,11705,79,3540,500,7320,10,1,15750000,1866,9.72,0.39,12,0.12,1219.00,30627.00,36700,20241007,-67.71,8770,20240805,35.12,14660,-19.17,20250310,10260,15.50,20250407,36700,-67.71,20241007,8770,35.12,20240805,0.05,Y,036560,500,78 억,,960201,N,N,3743,N,00,N
20250416,140427,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11860,40,2,0.34,151219420,12746,55.86,11730,12000,11730,15360,8280,11820,11864.07,6.10,0,3616,12200,12010,11800,11610,11400,12105,11705,79,3540,500,7320,10,1,15750000,1868,9.73,0.39,12,0.08,1219.00,30627.00,36700,20241007,-67.68,8770,20240805,35.23,14660,-19.10,20250310,10260,15.59,20250407,36700,-67.68,20241007,8770,35.23,20240805,0.05,Y,036560,500,78 억,,960201,N,N,3743,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 20250417 160425 57 100.00 KOSDAQ 기계·장비 N N N N N 11880 130 2 1.11 127882365 10888 54.84 11750 11880 11660 15270 8230 11750 11745.26 6.13 0 329 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1871 9.75 0.39 12 0.07 1219.00 30627.00 36700 20241007 -67.63 8770 20240805 35.46 14660 -18.96 20250310 10260 15.79 20250407 36700 -67.63 20241007 8770 35.46 20240805 0.03 Y 036560 500 78 억 966058 N N 3988 N 00 N
3 20250417 150427 57 100.00 KOSDAQ 기계·장비 N N N N N 11820 70 2 0.60 117817945 10040 50.57 11750 11860 11660 15270 8230 11750 11734.86 6.13 0 355 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1862 9.70 0.39 12 0.06 1219.00 30627.00 36700 20241007 -67.79 8770 20240805 34.78 14660 -19.37 20250310 10260 15.20 20250407 36700 -67.79 20241007 8770 34.78 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N
4 20250417 140429 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 -50 5 -0.43 112118245 9556 48.13 11750 11860 11660 15270 8230 11750 11732.76 6.13 0 523 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1843 9.60 0.38 12 0.06 1219.00 30627.00 36700 20241007 -68.12 8770 20240805 33.41 14660 -20.19 20250310 10260 14.04 20250407 36700 -68.12 20241007 8770 33.41 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N
5 20250417 130429 57 100.00 KOSDAQ 기계·장비 N N N N N 11820 70 2 0.60 103452865 8821 44.43 11750 11840 11660 15270 8230 11750 11728.02 6.13 0 646 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1862 9.70 0.39 12 0.06 1219.00 30627.00 36700 20241007 -67.79 8770 20240805 34.78 14660 -19.37 20250310 10260 15.20 20250407 36700 -67.79 20241007 8770 34.78 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N
6 20250417 120427 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 -40 5 -0.34 82603585 7050 35.51 11750 11840 11660 15270 8230 11750 11716.82 6.13 0 142 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1844 9.61 0.38 12 0.04 1219.00 30627.00 36700 20241007 -68.09 8770 20240805 33.52 14660 -20.12 20250310 10260 14.13 20250407 36700 -68.09 20241007 8770 33.52 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N
7 20250417 110427 57 100.00 KOSDAQ 기계·장비 N N N N N 11700 -50 5 -0.43 70676475 6031 30.38 11750 11840 11660 15270 8230 11750 11718.87 6.13 0 836 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1843 9.60 0.38 12 0.04 1219.00 30627.00 36700 20241007 -68.12 8770 20240805 33.41 14660 -20.19 20250310 10260 14.04 20250407 36700 -68.12 20241007 8770 33.41 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N
8 20250417 100427 57 100.00 KOSDAQ 기계·장비 N N N N N 11710 -40 5 -0.34 53981370 4604 23.19 11750 11840 11660 15270 8230 11750 11724.88 6.13 0 1532 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1844 9.61 0.38 12 0.03 1219.00 30627.00 36700 20241007 -68.09 8770 20240805 33.52 14660 -20.12 20250310 10260 14.13 20250407 36700 -68.09 20241007 8770 33.52 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N
9 20250417 090429 57 100.00 KOSDAQ 기계·장비 N N N N N 11750 0 3 0.00 17237250 1467 7.39 11750 11750 11750 15270 8230 11750 11750.00 6.13 0 766 12096 11922 11826 11652 11556 12010 11740 79 3520 500 7280 10 1 15750000 1851 9.64 0.38 12 0.01 1219.00 30627.00 36700 20241007 -67.98 8770 20240805 33.98 14660 -19.85 20250310 10260 14.52 20250407 36700 -67.98 20241007 8770 33.98 20240805 0.03 Y 036560 500 78 억 966058 N N 2725 N 00 N
10 20250416 160422 57 100.00 KOSDAQ 기계·장비 N N N N N 11750 -70 5 -0.59 235240340 19854 87.02 11730 12000 11730 15360 8280 11820 11849.73 6.10 0 5700 12200 12010 11800 11610 11400 12105 11705 79 3540 500 7320 10 1 15750000 1851 9.64 0.38 12 0.13 1219.00 30627.00 36700 20241007 -67.98 8770 20240805 33.98 14660 -19.85 20250310 10260 14.52 20250407 36700 -67.98 20241007 8770 33.98 20240805 0.05 Y 036560 500 78 억 960201 N N 2483 N 00 N
11 20250416 150428 57 100.00 KOSDAQ 기계·장비 N N N N N 11850 30 2 0.25 221574760 18693 81.93 11730 12000 11730 15360 8280 11820 11853.35 6.10 0 5638 12200 12010 11800 11610 11400 12105 11705 79 3540 500 7320 10 1 15750000 1866 9.72 0.39 12 0.12 1219.00 30627.00 36700 20241007 -67.71 8770 20240805 35.12 14660 -19.17 20250310 10260 15.50 20250407 36700 -67.71 20241007 8770 35.12 20240805 0.05 Y 036560 500 78 억 960201 N N 3743 N 00 N
12 20250416 140427 57 100.00 KOSDAQ 기계·장비 N N N N N 11860 40 2 0.34 151219420 12746 55.86 11730 12000 11730 15360 8280 11820 11864.07 6.10 0 3616 12200 12010 11800 11610 11400 12105 11705 79 3540 500 7320 10 1 15750000 1868 9.73 0.39 12 0.08 1219.00 30627.00 36700 20241007 -67.68 8770 20240805 35.23 14660 -19.10 20250310 10260 15.59 20250407 36700 -67.68 20241007 8770 35.23 20240805 0.05 Y 036560 500 78 억 960201 N N 3743 N 00 N