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
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
20250414,160421,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11530,-70,5,-0.60,253280150,22053,66.60,11440,11570,11380,15080,8120,11600,11485.07,6.08,0,-2900,12206,11902,11296,10992,10386,12055,11145,79,3480,500,7190,10,1,15750000,1816,9.46,0.38,12,0.14,1219.00,30627.00,36700,20241007,-68.58,8770,20240805,31.47,14660,-21.35,20250310,10260,12.38,20250407,36700,-68.58,20241007,8770,31.47,20240805,0.04,Y,036560,500,78 억,,957630,N,N,6942,N,01,N
20250414,150424,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11520,-80,5,-0.69,215810920,18803,56.79,11440,11570,11380,15080,8120,11600,11477.47,6.08,0,-1769,12206,11902,11296,10992,10386,12055,11145,79,3480,500,7190,10,1,15750000,1814,9.45,0.38,12,0.12,1219.00,30627.00,36700,20241007,-68.61,8770,20240805,31.36,14660,-21.42,20250310,10260,12.28,20250407,36700,-68.61,20241007,8770,31.36,20240805,0.04,Y,036560,500,78 억,,957630,N,N,7035,N,01,N
20250414,140423,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11540,-60,5,-0.52,192658390,16795,50.72,11440,11570,11380,15080,8120,11600,11471.18,6.08,0,-2283,12206,11902,11296,10992,10386,12055,11145,79,3480,500,7190,10,1,15750000,1818,9.47,0.38,12,0.11,1219.00,30627.00,36700,20241007,-68.56,8770,20240805,31.58,14660,-21.28,20250310,10260,12.48,20250407,36700,-68.56,20241007,8770,31.58,20240805,0.04,Y,036560,500,78 억,,957630,N,N,7035,N,01,N
20250414,130423,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11490,-110,5,-0.95,171785210,14982,45.25,11440,11570,11380,15080,8120,11600,11466.11,6.08,0,-1664,12206,11902,11296,10992,10386,12055,11145,79,3480,500,7190,10,1,15750000,1810,9.43,0.38,12,0.10,1219.00,30627.00,36700,20241007,-68.69,8770,20240805,31.01,14660,-21.62,20250310,10260,11.99,20250407,36700,-68.69,20241007,8770,31.01,20240805,0.04,Y,036560,500,78 억,,957630,N,N,7035,N,01,N
20250414,120424,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,-100,5,-0.86,151577480,13223,39.93,11440,11570,11380,15080,8120,11600,11463.17,6.08,0,-1578,12206,11902,11296,10992,10386,12055,11145,79,3480,500,7190,10,1,15750000,1811,9.43,0.38,12,0.08,1219.00,30627.00,36700,20241007,-68.66,8770,20240805,31.13,14660,-21.56,20250310,10260,12.09,20250407,36700,-68.66,20241007,8770,31.13,20240805,0.04,Y,036560,500,78 억,,957630,N,N,7035,N,01,N
20250414,110422,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11500,-100,5,-0.86,117142640,10226,30.88,11440,11570,11380,15080,8120,11600,11455.37,6.08,0,-2150,12206,11902,11296,10992,10386,12055,11145,79,3480,500,7190,10,1,15750000,1811,9.43,0.38,12,0.06,1219.00,30627.00,36700,20241007,-68.66,8770,20240805,31.13,14660,-21.56,20250310,10260,12.09,20250407,36700,-68.66,20241007,8770,31.13,20240805,0.04,Y,036560,500,78 억,,957630,N,N,7035,N,01,N
20250414,100423,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11480,-120,5,-1.03,82284760,7181,21.69,11440,11570,11380,15080,8120,11600,11458.68,6.08,0,-1650,12206,11902,11296,10992,10386,12055,11145,79,3480,500,7190,10,1,15750000,1808,9.42,0.37,12,0.05,1219.00,30627.00,36700,20241007,-68.72,8770,20240805,30.90,14660,-21.69,20250310,10260,11.89,20250407,36700,-68.72,20241007,8770,30.90,20240805,0.04,Y,036560,500,78 억,,957630,N,N,7035,N,01,N
20250414,090424,54,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11400,-200,5,-1.72,27441080,2400,7.25,11440,11570,11400,15080,8120,11600,11433.78,6.08,0,-203,12206,11902,11296,10992,10386,12055,11145,79,3480,500,7190,10,1,15750000,1796,9.35,0.37,12,0.02,1219.00,30627.00,36700,20241007,-68.94,8770,20240805,29.99,14660,-22.24,20250310,10260,11.11,20250407,36700,-68.94,20241007,8770,29.99,20240805,0.04,Y,036560,500,78 억,,957630,N,N,7035,N,01,N
20250411,160419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11600,810,2,7.51,368886620,33112,325.81,10790,11600,10690,14020,7560,10790,11140.50,6.06,0,19198,10983,10886,10793,10696,10603,10935,10745,79,3230,500,6680,10,1,15750000,1827,9.52,0.38,12,0.21,1219.00,30627.00,36700,20241007,-68.39,8770,20240805,32.27,14660,-20.87,20250310,10260,13.06,20250407,36700,-68.39,20241007,8770,32.27,20240805,0.04,Y,036560,500,78 억,,954754,N,N,7035,N,00,N
20250411,150422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11110,320,2,2.97,219430280,20038,197.17,10790,11110,10690,14020,7560,10790,10950.71,6.06,0,8388,10983,10886,10793,10696,10603,10935,10745,79,3230,500,6680,10,1,15750000,1750,9.11,0.36,12,0.13,1219.00,30627.00,36700,20241007,-69.73,8770,20240805,26.68,14660,-24.22,20250310,10260,8.28,20250407,36700,-69.73,20241007,8770,26.68,20240805,0.04,Y,036560,500,78 억,,954754,N,N,104,N,00,N
20250411,140422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10970,180,2,1.67,116040030,10661,104.90,10790,11020,10690,14020,7560,10790,10884.54,6.06,0,3490,10983,10886,10793,10696,10603,10935,10745,79,3230,500,6680,10,1,15750000,1728,9.00,0.36,12,0.07,1219.00,30627.00,36700,20241007,-70.11,8770,20240805,25.09,14660,-25.17,20250310,10260,6.92,20250407,36700,-70.11,20241007,8770,25.09,20240805,0.04,Y,036560,500,78 억,,954754,N,N,104,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 160421 54 100.00 KOSDAQ 기계·장비 N N N N N 11530 -70 5 -0.60 253280150 22053 66.60 11440 11570 11380 15080 8120 11600 11485.07 6.08 0 -2900 12206 11902 11296 10992 10386 12055 11145 79 3480 500 7190 10 1 15750000 1816 9.46 0.38 12 0.14 1219.00 30627.00 36700 20241007 -68.58 8770 20240805 31.47 14660 -21.35 20250310 10260 12.38 20250407 36700 -68.58 20241007 8770 31.47 20240805 0.04 Y 036560 500 78 억 957630 N N 6942 N 01 N
3 20250414 150424 54 100.00 KOSDAQ 기계·장비 N N N N N 11520 -80 5 -0.69 215810920 18803 56.79 11440 11570 11380 15080 8120 11600 11477.47 6.08 0 -1769 12206 11902 11296 10992 10386 12055 11145 79 3480 500 7190 10 1 15750000 1814 9.45 0.38 12 0.12 1219.00 30627.00 36700 20241007 -68.61 8770 20240805 31.36 14660 -21.42 20250310 10260 12.28 20250407 36700 -68.61 20241007 8770 31.36 20240805 0.04 Y 036560 500 78 억 957630 N N 7035 N 01 N
4 20250414 140423 54 100.00 KOSDAQ 기계·장비 N N N N N 11540 -60 5 -0.52 192658390 16795 50.72 11440 11570 11380 15080 8120 11600 11471.18 6.08 0 -2283 12206 11902 11296 10992 10386 12055 11145 79 3480 500 7190 10 1 15750000 1818 9.47 0.38 12 0.11 1219.00 30627.00 36700 20241007 -68.56 8770 20240805 31.58 14660 -21.28 20250310 10260 12.48 20250407 36700 -68.56 20241007 8770 31.58 20240805 0.04 Y 036560 500 78 억 957630 N N 7035 N 01 N
5 20250414 130423 54 100.00 KOSDAQ 기계·장비 N N N N N 11490 -110 5 -0.95 171785210 14982 45.25 11440 11570 11380 15080 8120 11600 11466.11 6.08 0 -1664 12206 11902 11296 10992 10386 12055 11145 79 3480 500 7190 10 1 15750000 1810 9.43 0.38 12 0.10 1219.00 30627.00 36700 20241007 -68.69 8770 20240805 31.01 14660 -21.62 20250310 10260 11.99 20250407 36700 -68.69 20241007 8770 31.01 20240805 0.04 Y 036560 500 78 억 957630 N N 7035 N 01 N
6 20250414 120424 54 100.00 KOSDAQ 기계·장비 N N N N N 11500 -100 5 -0.86 151577480 13223 39.93 11440 11570 11380 15080 8120 11600 11463.17 6.08 0 -1578 12206 11902 11296 10992 10386 12055 11145 79 3480 500 7190 10 1 15750000 1811 9.43 0.38 12 0.08 1219.00 30627.00 36700 20241007 -68.66 8770 20240805 31.13 14660 -21.56 20250310 10260 12.09 20250407 36700 -68.66 20241007 8770 31.13 20240805 0.04 Y 036560 500 78 억 957630 N N 7035 N 01 N
7 20250414 110422 54 100.00 KOSDAQ 기계·장비 N N N N N 11500 -100 5 -0.86 117142640 10226 30.88 11440 11570 11380 15080 8120 11600 11455.37 6.08 0 -2150 12206 11902 11296 10992 10386 12055 11145 79 3480 500 7190 10 1 15750000 1811 9.43 0.38 12 0.06 1219.00 30627.00 36700 20241007 -68.66 8770 20240805 31.13 14660 -21.56 20250310 10260 12.09 20250407 36700 -68.66 20241007 8770 31.13 20240805 0.04 Y 036560 500 78 억 957630 N N 7035 N 01 N
8 20250414 100423 54 100.00 KOSDAQ 기계·장비 N N N N N 11480 -120 5 -1.03 82284760 7181 21.69 11440 11570 11380 15080 8120 11600 11458.68 6.08 0 -1650 12206 11902 11296 10992 10386 12055 11145 79 3480 500 7190 10 1 15750000 1808 9.42 0.37 12 0.05 1219.00 30627.00 36700 20241007 -68.72 8770 20240805 30.90 14660 -21.69 20250310 10260 11.89 20250407 36700 -68.72 20241007 8770 30.90 20240805 0.04 Y 036560 500 78 억 957630 N N 7035 N 01 N
9 20250414 090424 54 100.00 KOSDAQ 기계·장비 N N N N N 11400 -200 5 -1.72 27441080 2400 7.25 11440 11570 11400 15080 8120 11600 11433.78 6.08 0 -203 12206 11902 11296 10992 10386 12055 11145 79 3480 500 7190 10 1 15750000 1796 9.35 0.37 12 0.02 1219.00 30627.00 36700 20241007 -68.94 8770 20240805 29.99 14660 -22.24 20250310 10260 11.11 20250407 36700 -68.94 20241007 8770 29.99 20240805 0.04 Y 036560 500 78 억 957630 N N 7035 N 01 N
10 20250411 160419 57 100.00 KOSDAQ 기계·장비 N N N N N 11600 810 2 7.51 368886620 33112 325.81 10790 11600 10690 14020 7560 10790 11140.50 6.06 0 19198 10983 10886 10793 10696 10603 10935 10745 79 3230 500 6680 10 1 15750000 1827 9.52 0.38 12 0.21 1219.00 30627.00 36700 20241007 -68.39 8770 20240805 32.27 14660 -20.87 20250310 10260 13.06 20250407 36700 -68.39 20241007 8770 32.27 20240805 0.04 Y 036560 500 78 억 954754 N N 7035 N 00 N
11 20250411 150422 57 100.00 KOSDAQ 기계·장비 N N N N N 11110 320 2 2.97 219430280 20038 197.17 10790 11110 10690 14020 7560 10790 10950.71 6.06 0 8388 10983 10886 10793 10696 10603 10935 10745 79 3230 500 6680 10 1 15750000 1750 9.11 0.36 12 0.13 1219.00 30627.00 36700 20241007 -69.73 8770 20240805 26.68 14660 -24.22 20250310 10260 8.28 20250407 36700 -69.73 20241007 8770 26.68 20240805 0.04 Y 036560 500 78 억 954754 N N 104 N 00 N
12 20250411 140422 57 100.00 KOSDAQ 기계·장비 N N N N N 10970 180 2 1.67 116040030 10661 104.90 10790 11020 10690 14020 7560 10790 10884.54 6.06 0 3490 10983 10886 10793 10696 10603 10935 10745 79 3230 500 6680 10 1 15750000 1728 9.00 0.36 12 0.07 1219.00 30627.00 36700 20241007 -70.11 8770 20240805 25.09 14660 -25.17 20250310 10260 6.92 20250407 36700 -70.11 20241007 8770 25.09 20240805 0.04 Y 036560 500 78 억 954754 N N 104 N 00 N