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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036200/price/prices-20250301.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
20250306,160420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6450,-310,5,-4.59,1251093835,190712,198.20,6810,6810,6440,8780,4740,6760,6560.32,5.05,0,-16284,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,1978,10.84,0.91,12,0.62,595.00,7110.00,12480,20240704,-48.32,5210,20241209,23.80,7770,-16.99,20250224,5800,11.21,20250102,12480,-48.32,20240704,5210,23.80,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N
20250306,150419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,-290,5,-4.29,1168894685,177979,184.97,6810,6810,6440,8780,4740,6760,6567.60,5.05,0,-15867,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,1984,10.87,0.91,12,0.58,595.00,7110.00,12480,20240704,-48.16,5210,20241209,24.18,7770,-16.73,20250224,5800,11.55,20250102,12480,-48.16,20240704,5210,24.18,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N
20250306,140419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6550,-210,5,-3.11,728793710,110248,114.58,6810,6810,6540,8780,4740,6760,6610.49,5.05,0,-26608,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,2009,11.01,0.92,12,0.36,595.00,7110.00,12480,20240704,-47.52,5210,20241209,25.72,7770,-15.70,20250224,5800,12.93,20250102,12480,-47.52,20240704,5210,25.72,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N
20250306,130419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6570,-190,5,-2.81,640716965,96826,100.63,6810,6810,6540,8780,4740,6760,6617.20,5.05,0,-25432,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,2015,11.04,0.92,12,0.32,595.00,7110.00,12480,20240704,-47.36,5210,20241209,26.10,7770,-15.44,20250224,5800,13.28,20250102,12480,-47.36,20240704,5210,26.10,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N
20250306,120419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6580,-180,5,-2.66,599644305,90574,94.13,6810,6810,6540,8780,4740,6760,6620.49,5.05,0,-26211,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,2018,11.06,0.93,12,0.30,595.00,7110.00,12480,20240704,-47.28,5210,20241209,26.30,7770,-15.32,20250224,5800,13.45,20250102,12480,-47.28,20240704,5210,26.30,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N
20250306,110418,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6590,-170,5,-2.51,550892695,83165,86.43,6810,6810,6540,8780,4740,6760,6624.09,5.05,0,-26883,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,2021,11.08,0.93,12,0.27,595.00,7110.00,12480,20240704,-47.20,5210,20241209,26.49,7770,-15.19,20250224,5800,13.62,20250102,12480,-47.20,20240704,5210,26.49,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N
20250306,100419,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6570,-190,5,-2.81,413362895,62205,64.65,6810,6810,6560,8780,4740,6760,6645.17,5.05,0,-30088,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,2015,11.04,0.92,12,0.20,595.00,7110.00,12480,20240704,-47.36,5210,20241209,26.10,7770,-15.44,20250224,5800,13.28,20250102,12480,-47.36,20240704,5210,26.10,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N
20250306,090422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6720,-40,5,-0.59,42372395,6247,6.49,6810,6810,6720,8780,4740,6760,6782.84,5.05,0,-1816,6920,6840,6750,6670,6580,6880,6710,153,2020,500,4860,10,1,30664223,2061,11.29,0.95,12,0.02,595.00,7110.00,12480,20240704,-46.15,5210,20241209,28.98,7770,-13.51,20250224,5800,15.86,20250102,12480,-46.15,20240704,5210,28.98,20241209,4.11,N,036200,500,153 억,,1548112,N,N,1,N,00,N
20250305,160416,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6760,80,2,1.20,641366810,95253,64.70,6710,6830,6660,8680,4680,6680,6733.38,5.01,0,11203,6933,6806,6653,6526,6373,6730,6450,153,2000,500,4800,10,1,30664223,2073,11.36,0.95,12,0.31,595.00,7110.00,12480,20240704,-45.83,5210,20241209,29.75,7770,-13.00,20250224,5800,16.55,20250102,12480,-45.83,20240704,5210,29.75,20241209,4.00,N,036200,500,153 억,,1536159,N,N,1,N,00,N
20250305,150417,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6750,70,2,1.05,611501570,90828,61.69,6710,6830,6660,8680,4680,6680,6732.61,5.01,0,10513,6933,6806,6653,6526,6373,6730,6450,153,2000,500,4800,10,1,30664223,2070,11.34,0.95,12,0.30,595.00,7110.00,12480,20240704,-45.91,5210,20241209,29.56,7770,-13.13,20250224,5800,16.38,20250102,12480,-45.91,20240704,5210,29.56,20241209,4.00,N,036200,500,153 억,,1536159,N,N,0,N,00,N
20250305,140415,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6740,60,2,0.90,564910695,83919,57.00,6710,6830,6660,8680,4680,6680,6731.72,5.01,0,10228,6933,6806,6653,6526,6373,6730,6450,153,2000,500,4800,10,1,30664223,2067,11.33,0.95,12,0.27,595.00,7110.00,12480,20240704,-45.99,5210,20241209,29.37,7770,-13.26,20250224,5800,16.21,20250102,12480,-45.99,20240704,5210,29.37,20241209,4.00,N,036200,500,153 억,,1536159,N,N,0,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 20250306 160420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6450 -310 5 -4.59 1251093835 190712 198.20 6810 6810 6440 8780 4740 6760 6560.32 5.05 0 -16284 6920 6840 6750 6670 6580 6880 6710 153 2020 500 4860 10 1 30664223 1978 10.84 0.91 12 0.62 595.00 7110.00 12480 20240704 -48.32 5210 20241209 23.80 7770 -16.99 20250224 5800 11.21 20250102 12480 -48.32 20240704 5210 23.80 20241209 4.11 N 036200 500 153 억 1548112 N N 1 N 00 N
3 20250306 150419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 -290 5 -4.29 1168894685 177979 184.97 6810 6810 6440 8780 4740 6760 6567.60 5.05 0 -15867 6920 6840 6750 6670 6580 6880 6710 153 2020 500 4860 10 1 30664223 1984 10.87 0.91 12 0.58 595.00 7110.00 12480 20240704 -48.16 5210 20241209 24.18 7770 -16.73 20250224 5800 11.55 20250102 12480 -48.16 20240704 5210 24.18 20241209 4.11 N 036200 500 153 억 1548112 N N 1 N 00 N
4 20250306 140419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6550 -210 5 -3.11 728793710 110248 114.58 6810 6810 6540 8780 4740 6760 6610.49 5.05 0 -26608 6920 6840 6750 6670 6580 6880 6710 153 2020 500 4860 10 1 30664223 2009 11.01 0.92 12 0.36 595.00 7110.00 12480 20240704 -47.52 5210 20241209 25.72 7770 -15.70 20250224 5800 12.93 20250102 12480 -47.52 20240704 5210 25.72 20241209 4.11 N 036200 500 153 억 1548112 N N 1 N 00 N
5 20250306 130419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6570 -190 5 -2.81 640716965 96826 100.63 6810 6810 6540 8780 4740 6760 6617.20 5.05 0 -25432 6920 6840 6750 6670 6580 6880 6710 153 2020 500 4860 10 1 30664223 2015 11.04 0.92 12 0.32 595.00 7110.00 12480 20240704 -47.36 5210 20241209 26.10 7770 -15.44 20250224 5800 13.28 20250102 12480 -47.36 20240704 5210 26.10 20241209 4.11 N 036200 500 153 억 1548112 N N 1 N 00 N
6 20250306 120419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6580 -180 5 -2.66 599644305 90574 94.13 6810 6810 6540 8780 4740 6760 6620.49 5.05 0 -26211 6920 6840 6750 6670 6580 6880 6710 153 2020 500 4860 10 1 30664223 2018 11.06 0.93 12 0.30 595.00 7110.00 12480 20240704 -47.28 5210 20241209 26.30 7770 -15.32 20250224 5800 13.45 20250102 12480 -47.28 20240704 5210 26.30 20241209 4.11 N 036200 500 153 억 1548112 N N 1 N 00 N
7 20250306 110418 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6590 -170 5 -2.51 550892695 83165 86.43 6810 6810 6540 8780 4740 6760 6624.09 5.05 0 -26883 6920 6840 6750 6670 6580 6880 6710 153 2020 500 4860 10 1 30664223 2021 11.08 0.93 12 0.27 595.00 7110.00 12480 20240704 -47.20 5210 20241209 26.49 7770 -15.19 20250224 5800 13.62 20250102 12480 -47.20 20240704 5210 26.49 20241209 4.11 N 036200 500 153 억 1548112 N N 1 N 00 N
8 20250306 100419 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6570 -190 5 -2.81 413362895 62205 64.65 6810 6810 6560 8780 4740 6760 6645.17 5.05 0 -30088 6920 6840 6750 6670 6580 6880 6710 153 2020 500 4860 10 1 30664223 2015 11.04 0.92 12 0.20 595.00 7110.00 12480 20240704 -47.36 5210 20241209 26.10 7770 -15.44 20250224 5800 13.28 20250102 12480 -47.36 20240704 5210 26.10 20241209 4.11 N 036200 500 153 억 1548112 N N 1 N 00 N
9 20250306 090422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6720 -40 5 -0.59 42372395 6247 6.49 6810 6810 6720 8780 4740 6760 6782.84 5.05 0 -1816 6920 6840 6750 6670 6580 6880 6710 153 2020 500 4860 10 1 30664223 2061 11.29 0.95 12 0.02 595.00 7110.00 12480 20240704 -46.15 5210 20241209 28.98 7770 -13.51 20250224 5800 15.86 20250102 12480 -46.15 20240704 5210 28.98 20241209 4.11 N 036200 500 153 억 1548112 N N 1 N 00 N
10 20250305 160416 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6760 80 2 1.20 641366810 95253 64.70 6710 6830 6660 8680 4680 6680 6733.38 5.01 0 11203 6933 6806 6653 6526 6373 6730 6450 153 2000 500 4800 10 1 30664223 2073 11.36 0.95 12 0.31 595.00 7110.00 12480 20240704 -45.83 5210 20241209 29.75 7770 -13.00 20250224 5800 16.55 20250102 12480 -45.83 20240704 5210 29.75 20241209 4.00 N 036200 500 153 억 1536159 N N 1 N 00 N
11 20250305 150417 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6750 70 2 1.05 611501570 90828 61.69 6710 6830 6660 8680 4680 6680 6732.61 5.01 0 10513 6933 6806 6653 6526 6373 6730 6450 153 2000 500 4800 10 1 30664223 2070 11.34 0.95 12 0.30 595.00 7110.00 12480 20240704 -45.91 5210 20241209 29.56 7770 -13.13 20250224 5800 16.38 20250102 12480 -45.91 20240704 5210 29.56 20241209 4.00 N 036200 500 153 억 1536159 N N 0 N 00 N
12 20250305 140415 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6740 60 2 0.90 564910695 83919 57.00 6710 6830 6660 8680 4680 6680 6731.72 5.01 0 10228 6933 6806 6653 6526 6373 6730 6450 153 2000 500 4800 10 1 30664223 2067 11.33 0.95 12 0.27 595.00 7110.00 12480 20240704 -45.99 5210 20241209 29.37 7770 -13.26 20250224 5800 16.21 20250102 12480 -45.99 20240704 5210 29.37 20241209 4.00 N 036200 500 153 억 1536159 N N 0 N 00 N