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
036890/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
20250306,160425,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,10590,190,2,1.83,6616138075,629353,102.73,10400,10800,10150,13520,7280,10400,10512.60,7.34,0,-5128,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2381,8.38,0.96,12,2.80,1264.00,11023.00,10800,20250306,-1.94,7400,20240805,43.11,10800,-1.94,20250306,8690,21.86,20250102,10800,-1.94,20250306,7400,43.11,20240805,2.86,N,036890,500,112 억,,1650294,N,N,795,N,00,N
20250306,150425,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,10500,100,2,0.96,6175473765,587682,95.92,10400,10800,10150,13520,7280,10400,10508.19,7.34,0,11707,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2361,8.31,0.95,12,2.61,1264.00,11023.00,10800,20250306,-2.78,7400,20240805,41.89,10800,-2.78,20250306,8690,20.83,20250102,10800,-2.78,20250306,7400,41.89,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N
20250306,140424,55,60.00,KOSDAQ,신고가,기계·장비,N,N,N,Y,60,N,10640,240,2,2.31,5177527855,492967,80.46,10400,10800,10150,13520,7280,10400,10502.79,7.34,0,-683,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2392,8.42,0.97,12,2.19,1264.00,11023.00,10800,20250306,-1.48,7400,20240805,43.78,10800,-1.48,20250306,8690,22.44,20250102,10800,-1.48,20250306,7400,43.78,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N
20250306,130424,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10560,160,2,1.54,3264945240,314119,51.27,10400,10600,10150,13520,7280,10400,10393.98,7.34,0,361,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2374,8.35,0.96,12,1.40,1264.00,11023.00,10750,20240401,-1.77,7400,20240805,42.70,10730,-1.58,20250213,8690,21.52,20250102,10750,-1.77,20240401,7400,42.70,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N
20250306,120424,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10510,110,2,1.06,2428048985,234846,38.33,10400,10560,10150,13520,7280,10400,10338.90,7.34,0,3570,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2363,8.31,0.95,12,1.04,1264.00,11023.00,10750,20240401,-2.23,7400,20240805,42.03,10730,-2.05,20250213,8690,20.94,20250102,10750,-2.23,20240401,7400,42.03,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N
20250306,110423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10320,-80,5,-0.77,1403015885,137068,22.37,10400,10450,10150,13520,7280,10400,10235.91,7.34,0,-4733,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2320,8.16,0.94,12,0.61,1264.00,11023.00,10750,20240401,-4.00,7400,20240805,39.46,10730,-3.82,20250213,8690,18.76,20250102,10750,-4.00,20240401,7400,39.46,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N
20250306,100425,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10200,-200,5,-1.92,1112600790,108658,17.74,10400,10450,10150,13520,7280,10400,10239.47,7.34,0,-2150,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2293,8.07,0.93,12,0.48,1264.00,11023.00,10750,20240401,-5.12,7400,20240805,37.84,10730,-4.94,20250213,8690,17.38,20250102,10750,-5.12,20240401,7400,37.84,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N
20250306,090427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10240,-160,5,-1.54,290146720,28146,4.59,10400,10450,10230,13520,7280,10400,10308.63,7.34,0,-3493,10993,10696,10193,9896,9393,10845,10045,112,3120,500,7690,10,1,22482268,2302,8.10,0.93,12,0.13,1264.00,11023.00,10750,20240401,-4.74,7400,20240805,38.38,10730,-4.57,20250213,8690,17.84,20250102,10750,-4.74,20240401,7400,38.38,20240805,2.86,N,036890,500,112 억,,1650294,N,N,35,N,00,N
20250305,160420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10400,930,2,9.82,6159822065,609060,200.91,9700,10490,9690,12310,6630,9470,10113.48,6.78,0,128281,10010,9740,9410,9140,8810,9575,8975,112,2840,500,7000,10,1,22482268,2338,8.23,0.94,12,2.71,1264.00,11023.00,10750,20240401,-3.26,7400,20240805,40.54,10730,-3.08,20250213,8690,19.68,20250102,10750,-3.26,20240401,7400,40.54,20240805,2.86,N,036890,500,112 억,,1523619,N,N,35,N,00,N
20250305,150422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10360,890,2,9.40,5642014035,559151,184.44,9700,10490,9690,12310,6630,9470,10090.43,6.78,0,122057,10010,9740,9410,9140,8810,9575,8975,112,2840,500,7000,10,1,22482268,2329,8.20,0.94,12,2.49,1264.00,11023.00,10750,20240401,-3.63,7400,20240805,40.00,10730,-3.45,20250213,8690,19.22,20250102,10750,-3.63,20240401,7400,40.00,20240805,2.86,N,036890,500,112 억,,1523619,N,N,52,N,00,N
20250305,140420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,10180,710,2,7.50,3594224675,361181,119.14,9700,10200,9690,12310,6630,9470,9951.44,6.78,0,70607,10010,9740,9410,9140,8810,9575,8975,112,2840,500,7000,10,1,22482268,2289,8.05,0.92,12,1.61,1264.00,11023.00,10750,20240401,-5.30,7400,20240805,37.57,10730,-5.13,20250213,8690,17.15,20250102,10750,-5.30,20240401,7400,37.57,20240805,2.86,N,036890,500,112 억,,1523619,N,N,52,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 160425 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 10590 190 2 1.83 6616138075 629353 102.73 10400 10800 10150 13520 7280 10400 10512.60 7.34 0 -5128 10993 10696 10193 9896 9393 10845 10045 112 3120 500 7690 10 1 22482268 2381 8.38 0.96 12 2.80 1264.00 11023.00 10800 20250306 -1.94 7400 20240805 43.11 10800 -1.94 20250306 8690 21.86 20250102 10800 -1.94 20250306 7400 43.11 20240805 2.86 N 036890 500 112 억 1650294 N N 795 N 00 N
3 20250306 150425 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 10500 100 2 0.96 6175473765 587682 95.92 10400 10800 10150 13520 7280 10400 10508.19 7.34 0 11707 10993 10696 10193 9896 9393 10845 10045 112 3120 500 7690 10 1 22482268 2361 8.31 0.95 12 2.61 1264.00 11023.00 10800 20250306 -2.78 7400 20240805 41.89 10800 -2.78 20250306 8690 20.83 20250102 10800 -2.78 20250306 7400 41.89 20240805 2.86 N 036890 500 112 억 1650294 N N 35 N 00 N
4 20250306 140424 55 60.00 KOSDAQ 신고가 기계·장비 N N N Y 60 N 10640 240 2 2.31 5177527855 492967 80.46 10400 10800 10150 13520 7280 10400 10502.79 7.34 0 -683 10993 10696 10193 9896 9393 10845 10045 112 3120 500 7690 10 1 22482268 2392 8.42 0.97 12 2.19 1264.00 11023.00 10800 20250306 -1.48 7400 20240805 43.78 10800 -1.48 20250306 8690 22.44 20250102 10800 -1.48 20250306 7400 43.78 20240805 2.86 N 036890 500 112 억 1650294 N N 35 N 00 N
5 20250306 130424 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10560 160 2 1.54 3264945240 314119 51.27 10400 10600 10150 13520 7280 10400 10393.98 7.34 0 361 10993 10696 10193 9896 9393 10845 10045 112 3120 500 7690 10 1 22482268 2374 8.35 0.96 12 1.40 1264.00 11023.00 10750 20240401 -1.77 7400 20240805 42.70 10730 -1.58 20250213 8690 21.52 20250102 10750 -1.77 20240401 7400 42.70 20240805 2.86 N 036890 500 112 억 1650294 N N 35 N 00 N
6 20250306 120424 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10510 110 2 1.06 2428048985 234846 38.33 10400 10560 10150 13520 7280 10400 10338.90 7.34 0 3570 10993 10696 10193 9896 9393 10845 10045 112 3120 500 7690 10 1 22482268 2363 8.31 0.95 12 1.04 1264.00 11023.00 10750 20240401 -2.23 7400 20240805 42.03 10730 -2.05 20250213 8690 20.94 20250102 10750 -2.23 20240401 7400 42.03 20240805 2.86 N 036890 500 112 억 1650294 N N 35 N 00 N
7 20250306 110423 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10320 -80 5 -0.77 1403015885 137068 22.37 10400 10450 10150 13520 7280 10400 10235.91 7.34 0 -4733 10993 10696 10193 9896 9393 10845 10045 112 3120 500 7690 10 1 22482268 2320 8.16 0.94 12 0.61 1264.00 11023.00 10750 20240401 -4.00 7400 20240805 39.46 10730 -3.82 20250213 8690 18.76 20250102 10750 -4.00 20240401 7400 39.46 20240805 2.86 N 036890 500 112 억 1650294 N N 35 N 00 N
8 20250306 100425 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10200 -200 5 -1.92 1112600790 108658 17.74 10400 10450 10150 13520 7280 10400 10239.47 7.34 0 -2150 10993 10696 10193 9896 9393 10845 10045 112 3120 500 7690 10 1 22482268 2293 8.07 0.93 12 0.48 1264.00 11023.00 10750 20240401 -5.12 7400 20240805 37.84 10730 -4.94 20250213 8690 17.38 20250102 10750 -5.12 20240401 7400 37.84 20240805 2.86 N 036890 500 112 억 1650294 N N 35 N 00 N
9 20250306 090427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10240 -160 5 -1.54 290146720 28146 4.59 10400 10450 10230 13520 7280 10400 10308.63 7.34 0 -3493 10993 10696 10193 9896 9393 10845 10045 112 3120 500 7690 10 1 22482268 2302 8.10 0.93 12 0.13 1264.00 11023.00 10750 20240401 -4.74 7400 20240805 38.38 10730 -4.57 20250213 8690 17.84 20250102 10750 -4.74 20240401 7400 38.38 20240805 2.86 N 036890 500 112 억 1650294 N N 35 N 00 N
10 20250305 160420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10400 930 2 9.82 6159822065 609060 200.91 9700 10490 9690 12310 6630 9470 10113.48 6.78 0 128281 10010 9740 9410 9140 8810 9575 8975 112 2840 500 7000 10 1 22482268 2338 8.23 0.94 12 2.71 1264.00 11023.00 10750 20240401 -3.26 7400 20240805 40.54 10730 -3.08 20250213 8690 19.68 20250102 10750 -3.26 20240401 7400 40.54 20240805 2.86 N 036890 500 112 억 1523619 N N 35 N 00 N
11 20250305 150422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10360 890 2 9.40 5642014035 559151 184.44 9700 10490 9690 12310 6630 9470 10090.43 6.78 0 122057 10010 9740 9410 9140 8810 9575 8975 112 2840 500 7000 10 1 22482268 2329 8.20 0.94 12 2.49 1264.00 11023.00 10750 20240401 -3.63 7400 20240805 40.00 10730 -3.45 20250213 8690 19.22 20250102 10750 -3.63 20240401 7400 40.00 20240805 2.86 N 036890 500 112 억 1523619 N N 52 N 00 N
12 20250305 140420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 10180 710 2 7.50 3594224675 361181 119.14 9700 10200 9690 12310 6630 9470 9951.44 6.78 0 70607 10010 9740 9410 9140 8810 9575 8975 112 2840 500 7000 10 1 22482268 2289 8.05 0.92 12 1.61 1264.00 11023.00 10750 20240401 -5.30 7400 20240805 37.57 10730 -5.13 20250213 8690 17.15 20250102 10750 -5.30 20240401 7400 37.57 20240805 2.86 N 036890 500 112 억 1523619 N N 52 N 00 N