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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6630,-40,5,-0.60,863291820,129872,97.37,6710,6770,6530,8670,4670,6670,6647.25,5.08,0,-4177,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2033,11.14,0.93,12,0.42,595.00,7110.00,12480,20240704,-46.88,5210,20241209,27.26,7770,-14.67,20250224,5800,14.31,20250102,12480,-46.88,20240704,5210,27.26,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N
20250313,150429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6580,-90,5,-1.35,756072760,113609,85.17,6710,6770,6570,8670,4670,6670,6655.04,5.08,0,-10132,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2018,11.06,0.93,12,0.37,595.00,7110.00,12480,20240704,-47.28,5210,20241209,26.30,7770,-15.32,20250224,5800,13.45,20250102,12480,-47.28,20240704,5210,26.30,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N
20250313,140429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6610,-60,5,-0.90,674016430,101150,75.83,6710,6770,6600,8670,4670,6670,6663.53,5.08,0,-13344,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2027,11.11,0.93,12,0.33,595.00,7110.00,12480,20240704,-47.04,5210,20241209,26.87,7770,-14.93,20250224,5800,13.97,20250102,12480,-47.04,20240704,5210,26.87,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N
20250313,130429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6610,-60,5,-0.90,616979245,92522,69.36,6710,6770,6600,8670,4670,6670,6668.46,5.08,0,-10028,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2027,11.11,0.93,12,0.30,595.00,7110.00,12480,20240704,-47.04,5210,20241209,26.87,7770,-14.93,20250224,5800,13.97,20250102,12480,-47.04,20240704,5210,26.87,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N
20250313,120429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6610,-60,5,-0.90,571920895,85712,64.26,6710,6770,6610,8670,4670,6670,6672.59,5.08,0,-9661,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2027,11.11,0.93,12,0.28,595.00,7110.00,12480,20240704,-47.04,5210,20241209,26.87,7770,-14.93,20250224,5800,13.97,20250102,12480,-47.04,20240704,5210,26.87,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N
20250313,110429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6640,-30,5,-0.45,527442575,78997,59.22,6710,6770,6620,8670,4670,6670,6676.74,5.08,0,-9037,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2036,11.16,0.93,12,0.26,595.00,7110.00,12480,20240704,-46.79,5210,20241209,27.45,7770,-14.54,20250224,5800,14.48,20250102,12480,-46.79,20240704,5210,27.45,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N
20250313,100428,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6670,0,3,0.00,429776005,64338,48.23,6710,6770,6620,8670,4670,6670,6679.97,5.08,0,-5854,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2045,11.21,0.94,12,0.21,595.00,7110.00,12480,20240704,-46.55,5210,20241209,28.02,7770,-14.16,20250224,5800,15.00,20250102,12480,-46.55,20240704,5210,28.02,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N
20250313,090429,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6750,80,2,1.20,77349930,11498,8.62,6710,6770,6710,8670,4670,6670,6727.25,5.08,0,-5883,6896,6782,6586,6472,6276,6840,6530,153,2000,500,4800,10,1,30664223,2070,11.34,0.95,12,0.04,595.00,7110.00,12480,20240704,-45.91,5210,20241209,29.56,7770,-13.13,20250224,5800,16.38,20250102,12480,-45.91,20240704,5210,29.56,20241209,4.13,N,036200,500,153 억,,1558381,N,N,0,N,00,N
20250312,160427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6670,280,2,4.38,864540885,131043,145.78,6420,6700,6390,8300,4480,6390,6597.26,4.96,0,36617,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2045,11.21,0.94,12,0.43,595.00,7110.00,12480,20240704,-46.55,5210,20241209,28.02,7770,-14.16,20250224,5800,15.00,20250102,12480,-46.55,20240704,5210,28.02,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,150427,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6680,290,2,4.54,821654045,124611,138.62,6420,6700,6390,8300,4480,6390,6593.75,4.96,0,34956,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2048,11.23,0.94,12,0.41,595.00,7110.00,12480,20240704,-46.47,5210,20241209,28.21,7770,-14.03,20250224,5800,15.17,20250102,12480,-46.47,20240704,5210,28.21,20241209,4.08,N,036200,500,153 억,,1521027,N,N,0,N,00,N
20250312,140426,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6680,290,2,4.54,690169905,104845,116.63,6420,6700,6390,8300,4480,6390,6582.76,4.96,0,26270,6596,6492,6316,6212,6036,6545,6265,153,1910,500,4600,10,1,30664223,2048,11.23,0.94,12,0.34,595.00,7110.00,12480,20240704,-46.47,5210,20241209,28.21,7770,-14.03,20250224,5800,15.17,20250102,12480,-46.47,20240704,5210,28.21,20241209,4.08,N,036200,500,153 억,,1521027,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 20250313 160429 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6630 -40 5 -0.60 863291820 129872 97.37 6710 6770 6530 8670 4670 6670 6647.25 5.08 0 -4177 6896 6782 6586 6472 6276 6840 6530 153 2000 500 4800 10 1 30664223 2033 11.14 0.93 12 0.42 595.00 7110.00 12480 20240704 -46.88 5210 20241209 27.26 7770 -14.67 20250224 5800 14.31 20250102 12480 -46.88 20240704 5210 27.26 20241209 4.13 N 036200 500 153 억 1558381 N N 0 N 00 N
3 20250313 150429 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6580 -90 5 -1.35 756072760 113609 85.17 6710 6770 6570 8670 4670 6670 6655.04 5.08 0 -10132 6896 6782 6586 6472 6276 6840 6530 153 2000 500 4800 10 1 30664223 2018 11.06 0.93 12 0.37 595.00 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 4.13 N 036200 500 153 억 1558381 N N 0 N 00 N
4 20250313 140429 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6610 -60 5 -0.90 674016430 101150 75.83 6710 6770 6600 8670 4670 6670 6663.53 5.08 0 -13344 6896 6782 6586 6472 6276 6840 6530 153 2000 500 4800 10 1 30664223 2027 11.11 0.93 12 0.33 595.00 7110.00 12480 20240704 -47.04 5210 20241209 26.87 7770 -14.93 20250224 5800 13.97 20250102 12480 -47.04 20240704 5210 26.87 20241209 4.13 N 036200 500 153 억 1558381 N N 0 N 00 N
5 20250313 130429 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6610 -60 5 -0.90 616979245 92522 69.36 6710 6770 6600 8670 4670 6670 6668.46 5.08 0 -10028 6896 6782 6586 6472 6276 6840 6530 153 2000 500 4800 10 1 30664223 2027 11.11 0.93 12 0.30 595.00 7110.00 12480 20240704 -47.04 5210 20241209 26.87 7770 -14.93 20250224 5800 13.97 20250102 12480 -47.04 20240704 5210 26.87 20241209 4.13 N 036200 500 153 억 1558381 N N 0 N 00 N
6 20250313 120429 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6610 -60 5 -0.90 571920895 85712 64.26 6710 6770 6610 8670 4670 6670 6672.59 5.08 0 -9661 6896 6782 6586 6472 6276 6840 6530 153 2000 500 4800 10 1 30664223 2027 11.11 0.93 12 0.28 595.00 7110.00 12480 20240704 -47.04 5210 20241209 26.87 7770 -14.93 20250224 5800 13.97 20250102 12480 -47.04 20240704 5210 26.87 20241209 4.13 N 036200 500 153 억 1558381 N N 0 N 00 N
7 20250313 110429 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6640 -30 5 -0.45 527442575 78997 59.22 6710 6770 6620 8670 4670 6670 6676.74 5.08 0 -9037 6896 6782 6586 6472 6276 6840 6530 153 2000 500 4800 10 1 30664223 2036 11.16 0.93 12 0.26 595.00 7110.00 12480 20240704 -46.79 5210 20241209 27.45 7770 -14.54 20250224 5800 14.48 20250102 12480 -46.79 20240704 5210 27.45 20241209 4.13 N 036200 500 153 억 1558381 N N 0 N 00 N
8 20250313 100428 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6670 0 3 0.00 429776005 64338 48.23 6710 6770 6620 8670 4670 6670 6679.97 5.08 0 -5854 6896 6782 6586 6472 6276 6840 6530 153 2000 500 4800 10 1 30664223 2045 11.21 0.94 12 0.21 595.00 7110.00 12480 20240704 -46.55 5210 20241209 28.02 7770 -14.16 20250224 5800 15.00 20250102 12480 -46.55 20240704 5210 28.02 20241209 4.13 N 036200 500 153 억 1558381 N N 0 N 00 N
9 20250313 090429 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6750 80 2 1.20 77349930 11498 8.62 6710 6770 6710 8670 4670 6670 6727.25 5.08 0 -5883 6896 6782 6586 6472 6276 6840 6530 153 2000 500 4800 10 1 30664223 2070 11.34 0.95 12 0.04 595.00 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 4.13 N 036200 500 153 억 1558381 N N 0 N 00 N
10 20250312 160427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6670 280 2 4.38 864540885 131043 145.78 6420 6700 6390 8300 4480 6390 6597.26 4.96 0 36617 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2045 11.21 0.94 12 0.43 595.00 7110.00 12480 20240704 -46.55 5210 20241209 28.02 7770 -14.16 20250224 5800 15.00 20250102 12480 -46.55 20240704 5210 28.02 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
11 20250312 150427 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6680 290 2 4.54 821654045 124611 138.62 6420 6700 6390 8300 4480 6390 6593.75 4.96 0 34956 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2048 11.23 0.94 12 0.41 595.00 7110.00 12480 20240704 -46.47 5210 20241209 28.21 7770 -14.03 20250224 5800 15.17 20250102 12480 -46.47 20240704 5210 28.21 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N
12 20250312 140426 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6680 290 2 4.54 690169905 104845 116.63 6420 6700 6390 8300 4480 6390 6582.76 4.96 0 26270 6596 6492 6316 6212 6036 6545 6265 153 1910 500 4600 10 1 30664223 2048 11.23 0.94 12 0.34 595.00 7110.00 12480 20240704 -46.47 5210 20241209 28.21 7770 -14.03 20250224 5800 15.17 20250102 12480 -46.47 20240704 5210 28.21 20241209 4.08 N 036200 500 153 억 1521027 N N 0 N 00 N