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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5940,80,2,1.37,480239100,80840,86.71,6010,6040,5850,7610,4110,5860,5940.61,6.30,0,5090,6020,5940,5800,5720,5580,5980,5760,153,1750,500,4210,10,1,30664223,1821,11.72,0.79,12,0.26,507.00,7560.00,12480,20240704,-52.40,5210,20241209,14.01,7770,-23.55,20250224,5440,9.19,20250409,12480,-52.40,20240704,5210,14.01,20241209,3.39,Y,036200,500,153 억,,1930736,N,N,3182,N,00,N
20250414,150422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5920,60,2,1.02,455880290,76728,82.30,6010,6040,5850,7610,4110,5860,5941.51,6.30,0,6013,6020,5940,5800,5720,5580,5980,5760,153,1750,500,4210,10,1,30664223,1815,11.68,0.78,12,0.25,507.00,7560.00,12480,20240704,-52.56,5210,20241209,13.63,7770,-23.81,20250224,5440,8.82,20250409,12480,-52.56,20240704,5210,13.63,20241209,3.39,Y,036200,500,153 억,,1930736,N,N,8342,N,00,N
20250414,140421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5900,40,2,0.68,418932655,70476,75.60,6010,6040,5850,7610,4110,5860,5944.33,6.30,0,5344,6020,5940,5800,5720,5580,5980,5760,153,1750,500,4210,10,1,30664223,1809,11.64,0.78,12,0.23,507.00,7560.00,12480,20240704,-52.72,5210,20241209,13.24,7770,-24.07,20250224,5440,8.46,20250409,12480,-52.72,20240704,5210,13.24,20241209,3.39,Y,036200,500,153 억,,1930736,N,N,8342,N,00,N
20250414,130421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5920,60,2,1.02,372049640,62540,67.08,6010,6040,5850,7610,4110,5860,5948.99,6.30,0,-38,6020,5940,5800,5720,5580,5980,5760,153,1750,500,4210,10,1,30664223,1815,11.68,0.78,12,0.20,507.00,7560.00,12480,20240704,-52.56,5210,20241209,13.63,7770,-23.81,20250224,5440,8.82,20250409,12480,-52.56,20240704,5210,13.63,20241209,3.39,Y,036200,500,153 억,,1930736,N,N,8342,N,00,N
20250414,120422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5950,90,2,1.54,263949710,44193,47.40,6010,6040,5930,7610,4110,5860,5972.66,6.30,0,-2491,6020,5940,5800,5720,5580,5980,5760,153,1750,500,4210,10,1,30664223,1825,11.74,0.79,12,0.14,507.00,7560.00,12480,20240704,-52.32,5210,20241209,14.20,7770,-23.42,20250224,5440,9.38,20250409,12480,-52.32,20240704,5210,14.20,20241209,3.39,Y,036200,500,153 억,,1930736,N,N,8342,N,00,N
20250414,110420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5970,110,2,1.88,213797635,35768,38.37,6010,6040,5930,7610,4110,5860,5977.34,6.30,0,-4123,6020,5940,5800,5720,5580,5980,5760,153,1750,500,4210,10,1,30664223,1831,11.78,0.79,12,0.12,507.00,7560.00,12480,20240704,-52.16,5210,20241209,14.59,7770,-23.17,20250224,5440,9.74,20250409,12480,-52.16,20240704,5210,14.59,20241209,3.39,Y,036200,500,153 억,,1930736,N,N,8342,N,00,N
20250414,100421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5950,90,2,1.54,177383445,29666,31.82,6010,6040,5930,7610,4110,5860,5979.35,6.30,0,-3039,6020,5940,5800,5720,5580,5980,5760,153,1750,500,4210,10,1,30664223,1825,11.74,0.79,12,0.10,507.00,7560.00,12480,20240704,-52.32,5210,20241209,14.20,7770,-23.42,20250224,5440,9.38,20250409,12480,-52.32,20240704,5210,14.20,20241209,3.39,Y,036200,500,153 억,,1930736,N,N,8342,N,00,N
20250414,090422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5940,80,2,1.37,50053300,8353,8.96,6010,6020,5940,7610,4110,5860,5992.25,6.30,0,-4838,6020,5940,5800,5720,5580,5980,5760,153,1750,500,4210,10,1,30664223,1821,11.72,0.79,12,0.03,507.00,7560.00,12480,20240704,-52.40,5210,20241209,14.01,7770,-23.55,20250224,5440,9.19,20250409,12480,-52.40,20240704,5210,14.01,20241209,3.39,Y,036200,500,153 억,,1930736,N,N,8342,N,00,N
20250411,160418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5860,30,2,0.51,539022470,93228,159.97,5790,5880,5660,7570,4090,5830,5781.77,6.41,0,15109,6003,5916,5813,5726,5623,5865,5675,153,1740,500,4190,10,1,30664223,1797,11.56,0.78,12,0.30,507.00,7560.00,12480,20240704,-53.04,5210,20241209,12.48,7770,-24.58,20250224,5440,7.72,20250409,12480,-53.04,20240704,5210,12.48,20241209,3.43,Y,036200,500,153 억,,1964975,N,N,8342,N,00,N
20250411,150421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5810,-20,5,-0.34,474618050,82175,141.00,5790,5850,5660,7570,4090,5830,5775.70,6.41,0,11450,6003,5916,5813,5726,5623,5865,5675,153,1740,500,4190,10,1,30664223,1782,11.46,0.77,12,0.27,507.00,7560.00,12480,20240704,-53.45,5210,20241209,11.52,7770,-25.23,20250224,5440,6.80,20250409,12480,-53.45,20240704,5210,11.52,20241209,3.43,Y,036200,500,153 억,,1964975,N,N,4854,N,00,N
20250411,140420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,5810,-20,5,-0.34,338904810,58808,100.91,5790,5850,5660,7570,4090,5830,5762.90,6.41,0,690,6003,5916,5813,5726,5623,5865,5675,153,1740,500,4190,10,1,30664223,1782,11.46,0.77,12,0.19,507.00,7560.00,12480,20240704,-53.45,5210,20241209,11.52,7770,-25.23,20250224,5440,6.80,20250409,12480,-53.45,20240704,5210,11.52,20241209,3.43,Y,036200,500,153 억,,1964975,N,N,4854,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 20250414 160419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5940 80 2 1.37 480239100 80840 86.71 6010 6040 5850 7610 4110 5860 5940.61 6.30 0 5090 6020 5940 5800 5720 5580 5980 5760 153 1750 500 4210 10 1 30664223 1821 11.72 0.79 12 0.26 507.00 7560.00 12480 20240704 -52.40 5210 20241209 14.01 7770 -23.55 20250224 5440 9.19 20250409 12480 -52.40 20240704 5210 14.01 20241209 3.39 Y 036200 500 153 억 1930736 N N 3182 N 00 N
3 20250414 150422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5920 60 2 1.02 455880290 76728 82.30 6010 6040 5850 7610 4110 5860 5941.51 6.30 0 6013 6020 5940 5800 5720 5580 5980 5760 153 1750 500 4210 10 1 30664223 1815 11.68 0.78 12 0.25 507.00 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 3.39 Y 036200 500 153 억 1930736 N N 8342 N 00 N
4 20250414 140421 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5900 40 2 0.68 418932655 70476 75.60 6010 6040 5850 7610 4110 5860 5944.33 6.30 0 5344 6020 5940 5800 5720 5580 5980 5760 153 1750 500 4210 10 1 30664223 1809 11.64 0.78 12 0.23 507.00 7560.00 12480 20240704 -52.72 5210 20241209 13.24 7770 -24.07 20250224 5440 8.46 20250409 12480 -52.72 20240704 5210 13.24 20241209 3.39 Y 036200 500 153 억 1930736 N N 8342 N 00 N
5 20250414 130421 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5920 60 2 1.02 372049640 62540 67.08 6010 6040 5850 7610 4110 5860 5948.99 6.30 0 -38 6020 5940 5800 5720 5580 5980 5760 153 1750 500 4210 10 1 30664223 1815 11.68 0.78 12 0.20 507.00 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 3.39 Y 036200 500 153 억 1930736 N N 8342 N 00 N
6 20250414 120422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5950 90 2 1.54 263949710 44193 47.40 6010 6040 5930 7610 4110 5860 5972.66 6.30 0 -2491 6020 5940 5800 5720 5580 5980 5760 153 1750 500 4210 10 1 30664223 1825 11.74 0.79 12 0.14 507.00 7560.00 12480 20240704 -52.32 5210 20241209 14.20 7770 -23.42 20250224 5440 9.38 20250409 12480 -52.32 20240704 5210 14.20 20241209 3.39 Y 036200 500 153 억 1930736 N N 8342 N 00 N
7 20250414 110420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5970 110 2 1.88 213797635 35768 38.37 6010 6040 5930 7610 4110 5860 5977.34 6.30 0 -4123 6020 5940 5800 5720 5580 5980 5760 153 1750 500 4210 10 1 30664223 1831 11.78 0.79 12 0.12 507.00 7560.00 12480 20240704 -52.16 5210 20241209 14.59 7770 -23.17 20250224 5440 9.74 20250409 12480 -52.16 20240704 5210 14.59 20241209 3.39 Y 036200 500 153 억 1930736 N N 8342 N 00 N
8 20250414 100421 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5950 90 2 1.54 177383445 29666 31.82 6010 6040 5930 7610 4110 5860 5979.35 6.30 0 -3039 6020 5940 5800 5720 5580 5980 5760 153 1750 500 4210 10 1 30664223 1825 11.74 0.79 12 0.10 507.00 7560.00 12480 20240704 -52.32 5210 20241209 14.20 7770 -23.42 20250224 5440 9.38 20250409 12480 -52.32 20240704 5210 14.20 20241209 3.39 Y 036200 500 153 억 1930736 N N 8342 N 00 N
9 20250414 090422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5940 80 2 1.37 50053300 8353 8.96 6010 6020 5940 7610 4110 5860 5992.25 6.30 0 -4838 6020 5940 5800 5720 5580 5980 5760 153 1750 500 4210 10 1 30664223 1821 11.72 0.79 12 0.03 507.00 7560.00 12480 20240704 -52.40 5210 20241209 14.01 7770 -23.55 20250224 5440 9.19 20250409 12480 -52.40 20240704 5210 14.01 20241209 3.39 Y 036200 500 153 억 1930736 N N 8342 N 00 N
10 20250411 160418 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5860 30 2 0.51 539022470 93228 159.97 5790 5880 5660 7570 4090 5830 5781.77 6.41 0 15109 6003 5916 5813 5726 5623 5865 5675 153 1740 500 4190 10 1 30664223 1797 11.56 0.78 12 0.30 507.00 7560.00 12480 20240704 -53.04 5210 20241209 12.48 7770 -24.58 20250224 5440 7.72 20250409 12480 -53.04 20240704 5210 12.48 20241209 3.43 Y 036200 500 153 억 1964975 N N 8342 N 00 N
11 20250411 150421 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5810 -20 5 -0.34 474618050 82175 141.00 5790 5850 5660 7570 4090 5830 5775.70 6.41 0 11450 6003 5916 5813 5726 5623 5865 5675 153 1740 500 4190 10 1 30664223 1782 11.46 0.77 12 0.27 507.00 7560.00 12480 20240704 -53.45 5210 20241209 11.52 7770 -25.23 20250224 5440 6.80 20250409 12480 -53.45 20240704 5210 11.52 20241209 3.43 Y 036200 500 153 억 1964975 N N 4854 N 00 N
12 20250411 140420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 5810 -20 5 -0.34 338904810 58808 100.91 5790 5850 5660 7570 4090 5830 5762.90 6.41 0 690 6003 5916 5813 5726 5623 5865 5675 153 1740 500 4190 10 1 30664223 1782 11.46 0.77 12 0.19 507.00 7560.00 12480 20240704 -53.45 5210 20241209 11.52 7770 -25.23 20250224 5440 6.80 20250409 12480 -53.45 20240704 5210 11.52 20241209 3.43 Y 036200 500 153 억 1964975 N N 4854 N 00 N