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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,50,2,0.78,1062517485,163607,83.55,6360,6630,6320,8380,4520,6450,6494.32,4.89,0,64460,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1993,10.92,0.91,12,0.53,595.00,7110.00,12480,20240704,-47.92,5210,20241209,24.76,7770,-16.34,20250224,5800,12.07,20250102,12480,-47.92,20240704,5210,24.76,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N
20250307,150423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,40,2,0.62,1025312455,157877,80.63,6360,6630,6320,8380,4520,6450,6494.38,4.89,0,62067,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1990,10.91,0.91,12,0.51,595.00,7110.00,12480,20240704,-48.00,5210,20241209,24.57,7770,-16.47,20250224,5800,11.90,20250102,12480,-48.00,20240704,5210,24.57,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N
20250307,140421,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6500,50,2,0.78,950426750,146332,74.73,6360,6630,6320,8380,4520,6450,6495.00,4.89,0,59272,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1993,10.92,0.91,12,0.48,595.00,7110.00,12480,20240704,-47.92,5210,20241209,24.76,7770,-16.34,20250224,5800,12.07,20250102,12480,-47.92,20240704,5210,24.76,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N
20250307,130422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6490,40,2,0.62,762590130,117426,59.97,6360,6630,6320,8380,4520,6450,6494.22,4.89,0,39713,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1990,10.91,0.91,12,0.38,595.00,7110.00,12480,20240704,-48.00,5210,20241209,24.57,7770,-16.47,20250224,5800,11.90,20250102,12480,-48.00,20240704,5210,24.57,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N
20250307,120423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6470,20,2,0.31,648959780,99764,50.95,6360,6630,6320,8380,4520,6450,6504.95,4.89,0,34458,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1984,10.87,0.91,12,0.33,595.00,7110.00,12480,20240704,-48.16,5210,20241209,24.18,7770,-16.73,20250224,5800,11.55,20250102,12480,-48.16,20240704,5210,24.18,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N
20250307,110422,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6530,80,2,1.24,572797640,87991,44.94,6360,6630,6320,8380,4520,6450,6509.73,4.89,0,31115,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,2002,10.97,0.92,12,0.29,595.00,7110.00,12480,20240704,-47.68,5210,20241209,25.34,7770,-15.96,20250224,5800,12.59,20250102,12480,-47.68,20240704,5210,25.34,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N
20250307,100420,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6530,80,2,1.24,360574960,55720,28.46,6360,6560,6320,8380,4520,6450,6471.19,4.89,0,29072,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,2002,10.97,0.92,12,0.18,595.00,7110.00,12480,20240704,-47.68,5210,20241209,25.34,7770,-15.96,20250224,5800,12.59,20250102,12480,-47.68,20240704,5210,25.34,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N
20250307,090423,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6390,-60,5,-0.93,59467650,9340,4.77,6360,6400,6320,8380,4520,6450,6366.99,4.89,0,3131,6936,6692,6566,6322,6196,6630,6260,153,1930,500,4640,10,1,30664223,1959,10.74,0.90,12,0.03,595.00,7110.00,12480,20240704,-48.80,5210,20241209,22.65,7770,-17.76,20250224,5800,10.17,20250102,12480,-48.80,20240704,5210,22.65,20241209,4.09,N,036200,500,153 억,,1499381,N,N,0,N,00,N
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
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 20250307 160421 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6500 50 2 0.78 1062517485 163607 83.55 6360 6630 6320 8380 4520 6450 6494.32 4.89 0 64460 6936 6692 6566 6322 6196 6630 6260 153 1930 500 4640 10 1 30664223 1993 10.92 0.91 12 0.53 595.00 7110.00 12480 20240704 -47.92 5210 20241209 24.76 7770 -16.34 20250224 5800 12.07 20250102 12480 -47.92 20240704 5210 24.76 20241209 4.09 N 036200 500 153 억 1499381 N N 0 N 00 N
3 20250307 150423 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6490 40 2 0.62 1025312455 157877 80.63 6360 6630 6320 8380 4520 6450 6494.38 4.89 0 62067 6936 6692 6566 6322 6196 6630 6260 153 1930 500 4640 10 1 30664223 1990 10.91 0.91 12 0.51 595.00 7110.00 12480 20240704 -48.00 5210 20241209 24.57 7770 -16.47 20250224 5800 11.90 20250102 12480 -48.00 20240704 5210 24.57 20241209 4.09 N 036200 500 153 억 1499381 N N 0 N 00 N
4 20250307 140421 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6500 50 2 0.78 950426750 146332 74.73 6360 6630 6320 8380 4520 6450 6495.00 4.89 0 59272 6936 6692 6566 6322 6196 6630 6260 153 1930 500 4640 10 1 30664223 1993 10.92 0.91 12 0.48 595.00 7110.00 12480 20240704 -47.92 5210 20241209 24.76 7770 -16.34 20250224 5800 12.07 20250102 12480 -47.92 20240704 5210 24.76 20241209 4.09 N 036200 500 153 억 1499381 N N 0 N 00 N
5 20250307 130422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6490 40 2 0.62 762590130 117426 59.97 6360 6630 6320 8380 4520 6450 6494.22 4.89 0 39713 6936 6692 6566 6322 6196 6630 6260 153 1930 500 4640 10 1 30664223 1990 10.91 0.91 12 0.38 595.00 7110.00 12480 20240704 -48.00 5210 20241209 24.57 7770 -16.47 20250224 5800 11.90 20250102 12480 -48.00 20240704 5210 24.57 20241209 4.09 N 036200 500 153 억 1499381 N N 0 N 00 N
6 20250307 120423 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6470 20 2 0.31 648959780 99764 50.95 6360 6630 6320 8380 4520 6450 6504.95 4.89 0 34458 6936 6692 6566 6322 6196 6630 6260 153 1930 500 4640 10 1 30664223 1984 10.87 0.91 12 0.33 595.00 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 4.09 N 036200 500 153 억 1499381 N N 0 N 00 N
7 20250307 110422 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6530 80 2 1.24 572797640 87991 44.94 6360 6630 6320 8380 4520 6450 6509.73 4.89 0 31115 6936 6692 6566 6322 6196 6630 6260 153 1930 500 4640 10 1 30664223 2002 10.97 0.92 12 0.29 595.00 7110.00 12480 20240704 -47.68 5210 20241209 25.34 7770 -15.96 20250224 5800 12.59 20250102 12480 -47.68 20240704 5210 25.34 20241209 4.09 N 036200 500 153 억 1499381 N N 0 N 00 N
8 20250307 100420 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6530 80 2 1.24 360574960 55720 28.46 6360 6560 6320 8380 4520 6450 6471.19 4.89 0 29072 6936 6692 6566 6322 6196 6630 6260 153 1930 500 4640 10 1 30664223 2002 10.97 0.92 12 0.18 595.00 7110.00 12480 20240704 -47.68 5210 20241209 25.34 7770 -15.96 20250224 5800 12.59 20250102 12480 -47.68 20240704 5210 25.34 20241209 4.09 N 036200 500 153 억 1499381 N N 0 N 00 N
9 20250307 090423 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6390 -60 5 -0.93 59467650 9340 4.77 6360 6400 6320 8380 4520 6450 6366.99 4.89 0 3131 6936 6692 6566 6322 6196 6630 6260 153 1930 500 4640 10 1 30664223 1959 10.74 0.90 12 0.03 595.00 7110.00 12480 20240704 -48.80 5210 20241209 22.65 7770 -17.76 20250224 5800 10.17 20250102 12480 -48.80 20240704 5210 22.65 20241209 4.09 N 036200 500 153 억 1499381 N N 0 N 00 N
10 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
11 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
12 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