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
036890/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
20250512,160416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,390,2,4.31,1313172655,140051,261.83,9360,9450,9270,11750,6330,9040,9376.38,6.93,0,26495,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2120,10.12,0.76,12,0.62,932.00,12365.00,10800,20250306,-12.69,7400,20240805,27.43,10800,-12.69,20250306,7780,21.21,20250409,10800,-12.69,20250306,7400,27.43,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,7426,N,00,N
20250512,150421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,360,2,3.98,1243853475,132696,248.08,9360,9450,9270,11750,6330,9040,9373.71,6.93,0,25402,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2113,10.09,0.76,12,0.59,932.00,12365.00,10800,20250306,-12.96,7400,20240805,27.03,10800,-12.96,20250306,7780,20.82,20250409,10800,-12.96,20250306,7400,27.03,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
20250512,140420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,390,2,4.31,1175791495,125470,234.57,9360,9450,9270,11750,6330,9040,9371.10,6.93,0,27326,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2120,10.12,0.76,12,0.56,932.00,12365.00,10800,20250306,-12.69,7400,20240805,27.43,10800,-12.69,20250306,7780,21.21,20250409,10800,-12.69,20250306,7400,27.43,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
20250512,130419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9400,360,2,3.98,1065261625,113735,212.63,9360,9450,9270,11750,6330,9040,9366.17,6.93,0,25662,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2113,10.09,0.76,12,0.51,932.00,12365.00,10800,20250306,-12.96,7400,20240805,27.03,10800,-12.96,20250306,7780,20.82,20250409,10800,-12.96,20250306,7400,27.03,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
20250512,120421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9420,380,2,4.20,1012359730,108115,202.12,9360,9450,9270,11750,6330,9040,9363.73,6.93,0,25737,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2118,10.11,0.76,12,0.48,932.00,12365.00,10800,20250306,-12.78,7400,20240805,27.30,10800,-12.78,20250306,7780,21.08,20250409,10800,-12.78,20250306,7400,27.30,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
20250512,110420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9430,390,2,4.31,864670870,92413,172.77,9360,9450,9270,11750,6330,9040,9356.59,6.93,0,21226,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2120,10.12,0.76,12,0.41,932.00,12365.00,10800,20250306,-12.69,7400,20240805,27.43,10800,-12.69,20250306,7780,21.21,20250409,10800,-12.69,20250306,7400,27.43,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
20250512,100419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9340,300,2,3.32,556460500,59645,111.51,9360,9400,9270,11750,6330,9040,9329.54,6.93,0,6004,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2100,10.02,0.76,12,0.27,932.00,12365.00,10800,20250306,-13.52,7400,20240805,26.22,10800,-13.52,20250306,7780,20.05,20250409,10800,-13.52,20250306,7400,26.22,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
20250512,090420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9290,250,2,2.77,148816090,15932,29.79,9360,9380,9270,11750,6330,9040,9340.70,6.93,0,-1199,9333,9186,9093,8946,8853,9140,8900,112,2710,500,6500,10,1,22482268,2089,9.97,0.75,12,0.07,932.00,12365.00,10800,20250306,-13.98,7400,20240805,25.54,10800,-13.98,20250306,7780,19.41,20250409,10800,-13.98,20250306,7400,25.54,20240805,2.59,Y,036890,500,112 억,,1557461,N,N,3541,N,00,N
20250509,160418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9040,-100,5,-1.09,484525780,53362,118.06,9240,9240,9000,11880,6400,9140,9080.09,6.88,0,9832,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2032,9.70,0.73,12,0.24,932.00,12365.00,10800,20250306,-16.30,7400,20240805,22.16,10800,-16.30,20250306,7780,16.20,20250409,10800,-16.30,20250306,7400,22.16,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,3540,N,00,N
20250509,150420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9030,-110,5,-1.20,430636340,47389,104.84,9240,9240,9030,11880,6400,9140,9087.26,6.88,0,9316,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2030,9.69,0.73,12,0.21,932.00,12365.00,10800,20250306,-16.39,7400,20240805,22.03,10800,-16.39,20250306,7780,16.07,20250409,10800,-16.39,20250306,7400,22.03,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,N,00,N
20250509,140419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,9100,-40,5,-0.44,358784070,39452,87.28,9240,9240,9040,11880,6400,9140,9094.19,6.88,0,9488,9293,9216,9163,9086,9033,9190,9060,112,2740,500,6580,10,1,22482268,2046,9.76,0.74,12,0.18,932.00,12365.00,10800,20250306,-15.74,7400,20240805,22.97,10800,-15.74,20250306,7780,16.97,20250409,10800,-15.74,20250306,7400,22.97,20240805,2.61,Y,036890,500,112 억,,1547761,N,N,5839,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 160416 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9430 390 2 4.31 1313172655 140051 261.83 9360 9450 9270 11750 6330 9040 9376.38 6.93 0 26495 9333 9186 9093 8946 8853 9140 8900 112 2710 500 6500 10 1 22482268 2120 10.12 0.76 12 0.62 932.00 12365.00 10800 20250306 -12.69 7400 20240805 27.43 10800 -12.69 20250306 7780 21.21 20250409 10800 -12.69 20250306 7400 27.43 20240805 2.59 Y 036890 500 112 억 1557461 N N 7426 N 00 N
3 20250512 150421 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9400 360 2 3.98 1243853475 132696 248.08 9360 9450 9270 11750 6330 9040 9373.71 6.93 0 25402 9333 9186 9093 8946 8853 9140 8900 112 2710 500 6500 10 1 22482268 2113 10.09 0.76 12 0.59 932.00 12365.00 10800 20250306 -12.96 7400 20240805 27.03 10800 -12.96 20250306 7780 20.82 20250409 10800 -12.96 20250306 7400 27.03 20240805 2.59 Y 036890 500 112 억 1557461 N N 3541 N 00 N
4 20250512 140420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9430 390 2 4.31 1175791495 125470 234.57 9360 9450 9270 11750 6330 9040 9371.10 6.93 0 27326 9333 9186 9093 8946 8853 9140 8900 112 2710 500 6500 10 1 22482268 2120 10.12 0.76 12 0.56 932.00 12365.00 10800 20250306 -12.69 7400 20240805 27.43 10800 -12.69 20250306 7780 21.21 20250409 10800 -12.69 20250306 7400 27.43 20240805 2.59 Y 036890 500 112 억 1557461 N N 3541 N 00 N
5 20250512 130419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9400 360 2 3.98 1065261625 113735 212.63 9360 9450 9270 11750 6330 9040 9366.17 6.93 0 25662 9333 9186 9093 8946 8853 9140 8900 112 2710 500 6500 10 1 22482268 2113 10.09 0.76 12 0.51 932.00 12365.00 10800 20250306 -12.96 7400 20240805 27.03 10800 -12.96 20250306 7780 20.82 20250409 10800 -12.96 20250306 7400 27.03 20240805 2.59 Y 036890 500 112 억 1557461 N N 3541 N 00 N
6 20250512 120421 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9420 380 2 4.20 1012359730 108115 202.12 9360 9450 9270 11750 6330 9040 9363.73 6.93 0 25737 9333 9186 9093 8946 8853 9140 8900 112 2710 500 6500 10 1 22482268 2118 10.11 0.76 12 0.48 932.00 12365.00 10800 20250306 -12.78 7400 20240805 27.30 10800 -12.78 20250306 7780 21.08 20250409 10800 -12.78 20250306 7400 27.30 20240805 2.59 Y 036890 500 112 억 1557461 N N 3541 N 00 N
7 20250512 110420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9430 390 2 4.31 864670870 92413 172.77 9360 9450 9270 11750 6330 9040 9356.59 6.93 0 21226 9333 9186 9093 8946 8853 9140 8900 112 2710 500 6500 10 1 22482268 2120 10.12 0.76 12 0.41 932.00 12365.00 10800 20250306 -12.69 7400 20240805 27.43 10800 -12.69 20250306 7780 21.21 20250409 10800 -12.69 20250306 7400 27.43 20240805 2.59 Y 036890 500 112 억 1557461 N N 3541 N 00 N
8 20250512 100419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9340 300 2 3.32 556460500 59645 111.51 9360 9400 9270 11750 6330 9040 9329.54 6.93 0 6004 9333 9186 9093 8946 8853 9140 8900 112 2710 500 6500 10 1 22482268 2100 10.02 0.76 12 0.27 932.00 12365.00 10800 20250306 -13.52 7400 20240805 26.22 10800 -13.52 20250306 7780 20.05 20250409 10800 -13.52 20250306 7400 26.22 20240805 2.59 Y 036890 500 112 억 1557461 N N 3541 N 00 N
9 20250512 090420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9290 250 2 2.77 148816090 15932 29.79 9360 9380 9270 11750 6330 9040 9340.70 6.93 0 -1199 9333 9186 9093 8946 8853 9140 8900 112 2710 500 6500 10 1 22482268 2089 9.97 0.75 12 0.07 932.00 12365.00 10800 20250306 -13.98 7400 20240805 25.54 10800 -13.98 20250306 7780 19.41 20250409 10800 -13.98 20250306 7400 25.54 20240805 2.59 Y 036890 500 112 억 1557461 N N 3541 N 00 N
10 20250509 160418 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9040 -100 5 -1.09 484525780 53362 118.06 9240 9240 9000 11880 6400 9140 9080.09 6.88 0 9832 9293 9216 9163 9086 9033 9190 9060 112 2740 500 6580 10 1 22482268 2032 9.70 0.73 12 0.24 932.00 12365.00 10800 20250306 -16.30 7400 20240805 22.16 10800 -16.30 20250306 7780 16.20 20250409 10800 -16.30 20250306 7400 22.16 20240805 2.61 Y 036890 500 112 억 1547761 N N 3540 N 00 N
11 20250509 150420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9030 -110 5 -1.20 430636340 47389 104.84 9240 9240 9030 11880 6400 9140 9087.26 6.88 0 9316 9293 9216 9163 9086 9033 9190 9060 112 2740 500 6580 10 1 22482268 2030 9.69 0.73 12 0.21 932.00 12365.00 10800 20250306 -16.39 7400 20240805 22.03 10800 -16.39 20250306 7780 16.07 20250409 10800 -16.39 20250306 7400 22.03 20240805 2.61 Y 036890 500 112 억 1547761 N N 5839 N 00 N
12 20250509 140419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 9100 -40 5 -0.44 358784070 39452 87.28 9240 9240 9040 11880 6400 9140 9094.19 6.88 0 9488 9293 9216 9163 9086 9033 9190 9060 112 2740 500 6580 10 1 22482268 2046 9.76 0.74 12 0.18 932.00 12365.00 10800 20250306 -15.74 7400 20240805 22.97 10800 -15.74 20250306 7780 16.97 20250409 10800 -15.74 20250306 7400 22.97 20240805 2.61 Y 036890 500 112 억 1547761 N N 5839 N 00 N