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
036560/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
20250306,160422,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11140,-10,5,-0.09,121496665,10925,88.92,11150,11220,11000,14490,7810,11150,11120.98,6.48,0,-1241,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1755,6.01,0.52,12,0.07,1855.00,21362.00,36700,20241007,-69.65,8770,20240805,27.02,13100,-14.96,20250121,10710,4.01,20250304,36700,-69.65,20241007,8770,27.02,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N
20250306,150421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11200,50,2,0.45,113956275,10251,83.43,11150,11220,11000,14490,7810,11150,11116.60,6.48,0,-1324,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1764,6.04,0.52,12,0.07,1855.00,21362.00,36700,20241007,-69.48,8770,20240805,27.71,13100,-14.50,20250121,10710,4.58,20250304,36700,-69.48,20241007,8770,27.71,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N
20250306,140421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,0,3,0.00,94847855,8533,69.45,11150,11220,11000,14490,7810,11150,11115.42,6.48,0,-1968,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1756,6.01,0.52,12,0.05,1855.00,21362.00,36700,20241007,-69.62,8770,20240805,27.14,13100,-14.89,20250121,10710,4.11,20250304,36700,-69.62,20241007,8770,27.14,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N
20250306,130421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11080,-70,5,-0.63,70113925,6324,51.47,11150,11200,11000,14490,7810,11150,11086.96,6.48,0,-870,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1745,5.97,0.52,12,0.04,1855.00,21362.00,36700,20241007,-69.81,8770,20240805,26.34,13100,-15.42,20250121,10710,3.45,20250304,36700,-69.81,20241007,8770,26.34,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N
20250306,120421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11070,-80,5,-0.72,64684725,5834,47.48,11150,11200,11000,14490,7810,11150,11087.54,6.48,0,-856,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1744,5.97,0.52,12,0.04,1855.00,21362.00,36700,20241007,-69.84,8770,20240805,26.23,13100,-15.50,20250121,10710,3.36,20250304,36700,-69.84,20241007,8770,26.23,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N
20250306,110420,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,40,2,0.36,56423755,5092,41.44,11150,11200,11000,14490,7810,11150,11080.86,6.48,0,-631,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1762,6.03,0.52,12,0.03,1855.00,21362.00,36700,20241007,-69.51,8770,20240805,27.59,13100,-14.58,20250121,10710,4.48,20250304,36700,-69.51,20241007,8770,27.59,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N
20250306,100421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,0,3,0.00,43358910,3914,31.85,11150,11200,11000,14490,7810,11150,11077.90,6.48,0,-341,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1756,6.01,0.52,12,0.02,1855.00,21362.00,36700,20241007,-69.62,8770,20240805,27.14,13100,-14.89,20250121,10710,4.11,20250304,36700,-69.62,20241007,8770,27.14,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N
20250306,090423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11060,-90,5,-0.81,12607060,1131,9.20,11150,11200,11060,14490,7810,11150,11146.83,6.48,0,339,11463,11306,11033,10876,10603,11385,10955,79,3340,500,6910,10,1,15750000,1742,5.96,0.52,12,0.01,1855.00,21362.00,36700,20241007,-69.86,8770,20240805,26.11,13100,-15.57,20250121,10710,3.27,20250304,36700,-69.86,20241007,8770,26.11,20240805,0.07,N,036560,500,78 억,,1019826,N,N,12,N,00,N
20250305,160417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,400,2,3.72,135419325,12287,116.72,10760,11190,10760,13970,7530,10750,11021.03,6.44,0,5971,11030,10890,10800,10660,10570,10845,10615,79,3220,500,6660,10,1,15750000,1756,6.01,0.52,12,0.08,1855.00,21362.00,36700,20241007,-69.62,8770,20240805,27.14,13100,-14.89,20250121,10710,4.11,20250304,36700,-69.62,20241007,8770,27.14,20240805,0.07,N,036560,500,78 억,,1013892,N,N,12,N,00,N
20250305,150419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11150,400,2,3.72,120806975,10972,104.23,10760,11190,10760,13970,7530,10750,11010.48,6.44,0,6179,11030,10890,10800,10660,10570,10845,10615,79,3220,500,6660,10,1,15750000,1756,6.01,0.52,12,0.07,1855.00,21362.00,36700,20241007,-69.62,8770,20240805,27.14,13100,-14.89,20250121,10710,4.11,20250304,36700,-69.62,20241007,8770,27.14,20240805,0.07,N,036560,500,78 억,,1013892,N,N,0,N,00,N
20250305,140417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,11190,440,2,4.09,115411355,10487,99.62,10760,11190,10760,13970,7530,10750,11005.18,6.44,0,6035,11030,10890,10800,10660,10570,10845,10615,79,3220,500,6660,10,1,15750000,1762,6.03,0.52,12,0.07,1855.00,21362.00,36700,20241007,-69.51,8770,20240805,27.59,13100,-14.58,20250121,10710,4.48,20250304,36700,-69.51,20241007,8770,27.59,20240805,0.07,N,036560,500,78 억,,1013892,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 160422 57 100.00 KOSDAQ 기계·장비 N N N N N 11140 -10 5 -0.09 121496665 10925 88.92 11150 11220 11000 14490 7810 11150 11120.98 6.48 0 -1241 11463 11306 11033 10876 10603 11385 10955 79 3340 500 6910 10 1 15750000 1755 6.01 0.52 12 0.07 1855.00 21362.00 36700 20241007 -69.65 8770 20240805 27.02 13100 -14.96 20250121 10710 4.01 20250304 36700 -69.65 20241007 8770 27.02 20240805 0.07 N 036560 500 78 억 1019826 N N 12 N 00 N
3 20250306 150421 57 100.00 KOSDAQ 기계·장비 N N N N N 11200 50 2 0.45 113956275 10251 83.43 11150 11220 11000 14490 7810 11150 11116.60 6.48 0 -1324 11463 11306 11033 10876 10603 11385 10955 79 3340 500 6910 10 1 15750000 1764 6.04 0.52 12 0.07 1855.00 21362.00 36700 20241007 -69.48 8770 20240805 27.71 13100 -14.50 20250121 10710 4.58 20250304 36700 -69.48 20241007 8770 27.71 20240805 0.07 N 036560 500 78 억 1019826 N N 12 N 00 N
4 20250306 140421 57 100.00 KOSDAQ 기계·장비 N N N N N 11150 0 3 0.00 94847855 8533 69.45 11150 11220 11000 14490 7810 11150 11115.42 6.48 0 -1968 11463 11306 11033 10876 10603 11385 10955 79 3340 500 6910 10 1 15750000 1756 6.01 0.52 12 0.05 1855.00 21362.00 36700 20241007 -69.62 8770 20240805 27.14 13100 -14.89 20250121 10710 4.11 20250304 36700 -69.62 20241007 8770 27.14 20240805 0.07 N 036560 500 78 억 1019826 N N 12 N 00 N
5 20250306 130421 57 100.00 KOSDAQ 기계·장비 N N N N N 11080 -70 5 -0.63 70113925 6324 51.47 11150 11200 11000 14490 7810 11150 11086.96 6.48 0 -870 11463 11306 11033 10876 10603 11385 10955 79 3340 500 6910 10 1 15750000 1745 5.97 0.52 12 0.04 1855.00 21362.00 36700 20241007 -69.81 8770 20240805 26.34 13100 -15.42 20250121 10710 3.45 20250304 36700 -69.81 20241007 8770 26.34 20240805 0.07 N 036560 500 78 억 1019826 N N 12 N 00 N
6 20250306 120421 57 100.00 KOSDAQ 기계·장비 N N N N N 11070 -80 5 -0.72 64684725 5834 47.48 11150 11200 11000 14490 7810 11150 11087.54 6.48 0 -856 11463 11306 11033 10876 10603 11385 10955 79 3340 500 6910 10 1 15750000 1744 5.97 0.52 12 0.04 1855.00 21362.00 36700 20241007 -69.84 8770 20240805 26.23 13100 -15.50 20250121 10710 3.36 20250304 36700 -69.84 20241007 8770 26.23 20240805 0.07 N 036560 500 78 억 1019826 N N 12 N 00 N
7 20250306 110420 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 40 2 0.36 56423755 5092 41.44 11150 11200 11000 14490 7810 11150 11080.86 6.48 0 -631 11463 11306 11033 10876 10603 11385 10955 79 3340 500 6910 10 1 15750000 1762 6.03 0.52 12 0.03 1855.00 21362.00 36700 20241007 -69.51 8770 20240805 27.59 13100 -14.58 20250121 10710 4.48 20250304 36700 -69.51 20241007 8770 27.59 20240805 0.07 N 036560 500 78 억 1019826 N N 12 N 00 N
8 20250306 100421 57 100.00 KOSDAQ 기계·장비 N N N N N 11150 0 3 0.00 43358910 3914 31.85 11150 11200 11000 14490 7810 11150 11077.90 6.48 0 -341 11463 11306 11033 10876 10603 11385 10955 79 3340 500 6910 10 1 15750000 1756 6.01 0.52 12 0.02 1855.00 21362.00 36700 20241007 -69.62 8770 20240805 27.14 13100 -14.89 20250121 10710 4.11 20250304 36700 -69.62 20241007 8770 27.14 20240805 0.07 N 036560 500 78 억 1019826 N N 12 N 00 N
9 20250306 090423 57 100.00 KOSDAQ 기계·장비 N N N N N 11060 -90 5 -0.81 12607060 1131 9.20 11150 11200 11060 14490 7810 11150 11146.83 6.48 0 339 11463 11306 11033 10876 10603 11385 10955 79 3340 500 6910 10 1 15750000 1742 5.96 0.52 12 0.01 1855.00 21362.00 36700 20241007 -69.86 8770 20240805 26.11 13100 -15.57 20250121 10710 3.27 20250304 36700 -69.86 20241007 8770 26.11 20240805 0.07 N 036560 500 78 억 1019826 N N 12 N 00 N
10 20250305 160417 57 100.00 KOSDAQ 기계·장비 N N N N N 11150 400 2 3.72 135419325 12287 116.72 10760 11190 10760 13970 7530 10750 11021.03 6.44 0 5971 11030 10890 10800 10660 10570 10845 10615 79 3220 500 6660 10 1 15750000 1756 6.01 0.52 12 0.08 1855.00 21362.00 36700 20241007 -69.62 8770 20240805 27.14 13100 -14.89 20250121 10710 4.11 20250304 36700 -69.62 20241007 8770 27.14 20240805 0.07 N 036560 500 78 억 1013892 N N 12 N 00 N
11 20250305 150419 57 100.00 KOSDAQ 기계·장비 N N N N N 11150 400 2 3.72 120806975 10972 104.23 10760 11190 10760 13970 7530 10750 11010.48 6.44 0 6179 11030 10890 10800 10660 10570 10845 10615 79 3220 500 6660 10 1 15750000 1756 6.01 0.52 12 0.07 1855.00 21362.00 36700 20241007 -69.62 8770 20240805 27.14 13100 -14.89 20250121 10710 4.11 20250304 36700 -69.62 20241007 8770 27.14 20240805 0.07 N 036560 500 78 억 1013892 N N 0 N 00 N
12 20250305 140417 57 100.00 KOSDAQ 기계·장비 N N N N N 11190 440 2 4.09 115411355 10487 99.62 10760 11190 10760 13970 7530 10750 11005.18 6.44 0 6035 11030 10890 10800 10660 10570 10845 10615 79 3220 500 6660 10 1 15750000 1762 6.03 0.52 12 0.07 1855.00 21362.00 36700 20241007 -69.51 8770 20240805 27.59 13100 -14.58 20250121 10710 4.48 20250304 36700 -69.51 20241007 8770 27.59 20240805 0.07 N 036560 500 78 억 1013892 N N 0 N 00 N