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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036200/price/prices-20250501.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
20250512,160411,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6130,210,2,3.55,593320495,98217,146.71,5960,6130,5960,7690,4150,5920,6040.92,5.99,0,55200,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1880,12.09,0.81,12,0.32,507.00,7560.00,12480,20240704,-50.88,5210,20241209,17.66,7770,-21.11,20250224,5440,12.68,20250409,12480,-50.88,20240704,5210,17.66,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,7861,N,00,N
20250512,150416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6110,190,2,3.21,555201110,91988,137.40,5960,6110,5960,7690,4150,5920,6035.59,5.99,0,52246,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1874,12.05,0.81,12,0.30,507.00,7560.00,12480,20240704,-51.04,5210,20241209,17.27,7770,-21.36,20250224,5440,12.32,20250409,12480,-51.04,20240704,5210,17.27,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
20250512,140415,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6050,130,2,2.20,423166700,70260,104.95,5960,6080,5960,7690,4150,5920,6022.88,5.99,0,42535,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1855,11.93,0.80,12,0.23,507.00,7560.00,12480,20240704,-51.52,5210,20241209,16.12,7770,-22.14,20250224,5440,11.21,20250409,12480,-51.52,20240704,5210,16.12,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
20250512,130414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6030,110,2,1.86,372336830,61848,92.38,5960,6080,5960,7690,4150,5920,6020.20,5.99,0,36046,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1849,11.89,0.80,12,0.20,507.00,7560.00,12480,20240704,-51.68,5210,20241209,15.74,7770,-22.39,20250224,5440,10.85,20250409,12480,-51.68,20240704,5210,15.74,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
20250512,120416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6040,120,2,2.03,344628920,57249,85.51,5960,6080,5960,7690,4150,5920,6019.83,5.99,0,35147,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1852,11.91,0.80,12,0.19,507.00,7560.00,12480,20240704,-51.60,5210,20241209,15.93,7770,-22.27,20250224,5440,11.03,20250409,12480,-51.60,20240704,5210,15.93,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
20250512,110415,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6060,140,2,2.36,248182000,41326,61.73,5960,6060,5960,7690,4150,5920,6005.48,5.99,0,23906,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1858,11.95,0.80,12,0.13,507.00,7560.00,12480,20240704,-51.44,5210,20241209,16.31,7770,-22.01,20250224,5440,11.40,20250409,12480,-51.44,20240704,5210,16.31,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
20250512,100414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5980,60,2,1.01,113649040,19007,28.39,5960,6010,5960,7690,4150,5920,5979.34,5.99,0,7393,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1834,11.79,0.79,12,0.06,507.00,7560.00,12480,20240704,-52.08,5210,20241209,14.78,7770,-23.04,20250224,5440,9.93,20250409,12480,-52.08,20240704,5210,14.78,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
20250512,090415,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5990,70,2,1.18,13347980,2234,3.34,5960,6010,5960,7690,4150,5920,5975.05,5.99,0,1287,6080,6000,5940,5860,5800,5970,5830,153,1770,500,4260,10,1,30664223,1837,11.81,0.79,12,0.01,507.00,7560.00,12480,20240704,-52.00,5210,20241209,14.97,7770,-22.91,20250224,5440,10.11,20250409,12480,-52.00,20240704,5210,14.97,20241209,3.23,Y,036200,500,153 억,,1838271,N,N,8689,N,00,N
20250509,160414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5920,-60,5,-1.00,396166850,66948,61.20,6020,6020,5880,7770,4190,5980,5917.53,6.03,0,-25112,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1815,11.68,0.78,12,0.22,507.00,7560.00,12480,20240704,-52.56,5210,20241209,13.63,7770,-23.81,20250224,5440,8.82,20250409,12480,-52.56,20240704,5210,13.63,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8689,N,00,N
20250509,150415,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5930,-50,5,-0.84,379325670,64103,58.60,6020,6020,5880,7770,4190,5980,5917.44,6.03,0,-25806,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1818,11.70,0.78,12,0.21,507.00,7560.00,12480,20240704,-52.48,5210,20241209,13.82,7770,-23.68,20250224,5440,9.01,20250409,12480,-52.48,20240704,5210,13.82,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,N,00,N
20250509,140414,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5930,-50,5,-0.84,340085000,57467,52.54,6020,6020,5880,7770,4190,5980,5917.92,6.03,0,-24023,6240,6110,6010,5880,5780,6060,5830,153,1790,500,4300,10,1,30664223,1818,11.70,0.78,12,0.19,507.00,7560.00,12480,20240704,-52.48,5210,20241209,13.82,7770,-23.68,20250224,5440,9.01,20250409,12480,-52.48,20240704,5210,13.82,20241209,3.23,Y,036200,500,153 억,,1848452,N,N,8757,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 20250512 160411 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6130 210 2 3.55 593320495 98217 146.71 5960 6130 5960 7690 4150 5920 6040.92 5.99 0 55200 6080 6000 5940 5860 5800 5970 5830 153 1770 500 4260 10 1 30664223 1880 12.09 0.81 12 0.32 507.00 7560.00 12480 20240704 -50.88 5210 20241209 17.66 7770 -21.11 20250224 5440 12.68 20250409 12480 -50.88 20240704 5210 17.66 20241209 3.23 Y 036200 500 153 억 1838271 N N 7861 N 00 N
3 20250512 150416 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6110 190 2 3.21 555201110 91988 137.40 5960 6110 5960 7690 4150 5920 6035.59 5.99 0 52246 6080 6000 5940 5860 5800 5970 5830 153 1770 500 4260 10 1 30664223 1874 12.05 0.81 12 0.30 507.00 7560.00 12480 20240704 -51.04 5210 20241209 17.27 7770 -21.36 20250224 5440 12.32 20250409 12480 -51.04 20240704 5210 17.27 20241209 3.23 Y 036200 500 153 억 1838271 N N 8689 N 00 N
4 20250512 140415 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6050 130 2 2.20 423166700 70260 104.95 5960 6080 5960 7690 4150 5920 6022.88 5.99 0 42535 6080 6000 5940 5860 5800 5970 5830 153 1770 500 4260 10 1 30664223 1855 11.93 0.80 12 0.23 507.00 7560.00 12480 20240704 -51.52 5210 20241209 16.12 7770 -22.14 20250224 5440 11.21 20250409 12480 -51.52 20240704 5210 16.12 20241209 3.23 Y 036200 500 153 억 1838271 N N 8689 N 00 N
5 20250512 130414 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6030 110 2 1.86 372336830 61848 92.38 5960 6080 5960 7690 4150 5920 6020.20 5.99 0 36046 6080 6000 5940 5860 5800 5970 5830 153 1770 500 4260 10 1 30664223 1849 11.89 0.80 12 0.20 507.00 7560.00 12480 20240704 -51.68 5210 20241209 15.74 7770 -22.39 20250224 5440 10.85 20250409 12480 -51.68 20240704 5210 15.74 20241209 3.23 Y 036200 500 153 억 1838271 N N 8689 N 00 N
6 20250512 120416 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6040 120 2 2.03 344628920 57249 85.51 5960 6080 5960 7690 4150 5920 6019.83 5.99 0 35147 6080 6000 5940 5860 5800 5970 5830 153 1770 500 4260 10 1 30664223 1852 11.91 0.80 12 0.19 507.00 7560.00 12480 20240704 -51.60 5210 20241209 15.93 7770 -22.27 20250224 5440 11.03 20250409 12480 -51.60 20240704 5210 15.93 20241209 3.23 Y 036200 500 153 억 1838271 N N 8689 N 00 N
7 20250512 110415 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6060 140 2 2.36 248182000 41326 61.73 5960 6060 5960 7690 4150 5920 6005.48 5.99 0 23906 6080 6000 5940 5860 5800 5970 5830 153 1770 500 4260 10 1 30664223 1858 11.95 0.80 12 0.13 507.00 7560.00 12480 20240704 -51.44 5210 20241209 16.31 7770 -22.01 20250224 5440 11.40 20250409 12480 -51.44 20240704 5210 16.31 20241209 3.23 Y 036200 500 153 억 1838271 N N 8689 N 00 N
8 20250512 100414 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5980 60 2 1.01 113649040 19007 28.39 5960 6010 5960 7690 4150 5920 5979.34 5.99 0 7393 6080 6000 5940 5860 5800 5970 5830 153 1770 500 4260 10 1 30664223 1834 11.79 0.79 12 0.06 507.00 7560.00 12480 20240704 -52.08 5210 20241209 14.78 7770 -23.04 20250224 5440 9.93 20250409 12480 -52.08 20240704 5210 14.78 20241209 3.23 Y 036200 500 153 억 1838271 N N 8689 N 00 N
9 20250512 090415 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5990 70 2 1.18 13347980 2234 3.34 5960 6010 5960 7690 4150 5920 5975.05 5.99 0 1287 6080 6000 5940 5860 5800 5970 5830 153 1770 500 4260 10 1 30664223 1837 11.81 0.79 12 0.01 507.00 7560.00 12480 20240704 -52.00 5210 20241209 14.97 7770 -22.91 20250224 5440 10.11 20250409 12480 -52.00 20240704 5210 14.97 20241209 3.23 Y 036200 500 153 억 1838271 N N 8689 N 00 N
10 20250509 160414 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5920 -60 5 -1.00 396166850 66948 61.20 6020 6020 5880 7770 4190 5980 5917.53 6.03 0 -25112 6240 6110 6010 5880 5780 6060 5830 153 1790 500 4300 10 1 30664223 1815 11.68 0.78 12 0.22 507.00 7560.00 12480 20240704 -52.56 5210 20241209 13.63 7770 -23.81 20250224 5440 8.82 20250409 12480 -52.56 20240704 5210 13.63 20241209 3.23 Y 036200 500 153 억 1848452 N N 8689 N 00 N
11 20250509 150415 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5930 -50 5 -0.84 379325670 64103 58.60 6020 6020 5880 7770 4190 5980 5917.44 6.03 0 -25806 6240 6110 6010 5880 5780 6060 5830 153 1790 500 4300 10 1 30664223 1818 11.70 0.78 12 0.21 507.00 7560.00 12480 20240704 -52.48 5210 20241209 13.82 7770 -23.68 20250224 5440 9.01 20250409 12480 -52.48 20240704 5210 13.82 20241209 3.23 Y 036200 500 153 억 1848452 N N 8757 N 00 N
12 20250509 140414 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5930 -50 5 -0.84 340085000 57467 52.54 6020 6020 5880 7770 4190 5980 5917.92 6.03 0 -24023 6240 6110 6010 5880 5780 6060 5830 153 1790 500 4300 10 1 30664223 1818 11.70 0.78 12 0.19 507.00 7560.00 12480 20240704 -52.48 5210 20241209 13.82 7770 -23.68 20250224 5440 9.01 20250409 12480 -52.48 20240704 5210 13.82 20241209 3.23 Y 036200 500 153 억 1848452 N N 8757 N 00 N