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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050860/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
20250312,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,5,2,0.25,29170390,14458,45.90,2020,2035,2010,2625,1415,2020,2017.59,0.53,0,-95,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,456,9.88,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.97,N,050860,500,112 억,,118728,N,N,0,N,00,N
20250312,150518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,27564990,13665,43.38,2020,2035,2010,2625,1415,2020,2017.20,0.53,0,-76,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.06,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.97,N,050860,500,112 억,,118728,N,N,0,N,00,N
20250312,140517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,26785060,13279,42.16,2020,2035,2010,2625,1415,2020,2017.10,0.53,0,110,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.97,N,050860,500,112 억,,118728,N,N,0,N,00,N
20250312,130518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,5,2,0.25,24182885,11994,38.08,2020,2025,2010,2625,1415,2020,2016.25,0.53,0,178,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,456,9.88,0.33,06,0.05,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.97,N,050860,500,112 억,,118728,N,N,0,N,00,N
20250312,120519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-10,5,-0.50,21029675,10433,33.12,2020,2020,2010,2625,1415,2020,2015.69,0.53,0,180,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,452,9.80,0.33,06,0.05,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2150,-6.51,20250213,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,0.97,N,050860,500,112 억,,118728,N,N,0,N,00,N
20250312,110515,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,19502040,9675,30.72,2020,2020,2010,2625,1415,2020,2015.71,0.53,0,184,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.04,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.97,N,050860,500,112 억,,118728,N,N,0,N,00,N
20250312,100518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,17479765,8670,27.52,2020,2020,2010,2625,1415,2020,2016.12,0.53,0,171,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.04,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.97,N,050860,500,112 억,,118728,N,N,0,N,00,N
20250312,090519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,1517020,751,2.38,2020,2020,2020,2625,1415,2020,2020.00,0.53,0,0,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.97,N,050860,500,112 억,,118728,N,N,0,N,00,N
20250311,160513,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-10,5,-0.49,63173538,31498,179.96,2020,2030,1997,2635,1425,2030,2005.64,0.53,0,-435,2040,2035,2025,2020,2010,2037,2022,113,605,500,1420,5,1,22500000,455,9.85,0.33,06,0.14,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.97,N,050860,500,112 억,,119145,N,N,0,N,00,N
20250311,150516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-25,5,-1.23,63110918,31467,179.78,2020,2030,1997,2635,1425,2030,2005.62,0.53,0,-418,2040,2035,2025,2020,2010,2037,2022,113,605,500,1420,5,1,22500000,451,9.78,0.33,06,0.14,205.00,6149.00,2800,20240605,-28.39,1980,20241230,1.26,2150,-6.74,20250213,1981,1.21,20250203,2800,-28.39,20240605,1980,1.26,20241230,0.97,N,050860,500,112 억,,119145,N,N,0,N,00,N
20250311,140516,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-15,5,-0.74,48937973,24401,139.41,2020,2030,1997,2635,1425,2030,2005.57,0.53,0,-418,2040,2035,2025,2020,2010,2037,2022,113,605,500,1420,5,1,22500000,453,9.83,0.33,06,0.11,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.97,N,050860,500,112 억,,119145,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 20250312 160518 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 5 2 0.25 29170390 14458 45.90 2020 2035 2010 2625 1415 2020 2017.59 0.53 0 -95 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 456 9.88 0.33 06 0.06 205.00 6149.00 2800 20240605 -27.68 1980 20241230 2.27 2150 -5.81 20250213 1981 2.22 20250203 2800 -27.68 20240605 1980 2.27 20241230 0.97 N 050860 500 112 억 118728 N N 0 N 00 N
3 20250312 150518 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -5 5 -0.25 27564990 13665 43.38 2020 2035 2010 2625 1415 2020 2017.20 0.53 0 -76 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 453 9.83 0.33 06 0.06 205.00 6149.00 2800 20240605 -28.04 1980 20241230 1.77 2150 -6.28 20250213 1981 1.72 20250203 2800 -28.04 20240605 1980 1.77 20241230 0.97 N 050860 500 112 억 118728 N N 0 N 00 N
4 20250312 140517 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 0 3 0.00 26785060 13279 42.16 2020 2035 2010 2625 1415 2020 2017.10 0.53 0 110 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 455 9.85 0.33 06 0.06 205.00 6149.00 2800 20240605 -27.86 1980 20241230 2.02 2150 -6.05 20250213 1981 1.97 20250203 2800 -27.86 20240605 1980 2.02 20241230 0.97 N 050860 500 112 억 118728 N N 0 N 00 N
5 20250312 130518 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 5 2 0.25 24182885 11994 38.08 2020 2025 2010 2625 1415 2020 2016.25 0.53 0 178 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 456 9.88 0.33 06 0.05 205.00 6149.00 2800 20240605 -27.68 1980 20241230 2.27 2150 -5.81 20250213 1981 2.22 20250203 2800 -27.68 20240605 1980 2.27 20241230 0.97 N 050860 500 112 억 118728 N N 0 N 00 N
6 20250312 120519 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 -10 5 -0.50 21029675 10433 33.12 2020 2020 2010 2625 1415 2020 2015.69 0.53 0 180 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 452 9.80 0.33 06 0.05 205.00 6149.00 2800 20240605 -28.21 1980 20241230 1.52 2150 -6.51 20250213 1981 1.46 20250203 2800 -28.21 20240605 1980 1.52 20241230 0.97 N 050860 500 112 억 118728 N N 0 N 00 N
7 20250312 110515 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 0 3 0.00 19502040 9675 30.72 2020 2020 2010 2625 1415 2020 2015.71 0.53 0 184 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 455 9.85 0.33 06 0.04 205.00 6149.00 2800 20240605 -27.86 1980 20241230 2.02 2150 -6.05 20250213 1981 1.97 20250203 2800 -27.86 20240605 1980 2.02 20241230 0.97 N 050860 500 112 억 118728 N N 0 N 00 N
8 20250312 100518 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -5 5 -0.25 17479765 8670 27.52 2020 2020 2010 2625 1415 2020 2016.12 0.53 0 171 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 453 9.83 0.33 06 0.04 205.00 6149.00 2800 20240605 -28.04 1980 20241230 1.77 2150 -6.28 20250213 1981 1.72 20250203 2800 -28.04 20240605 1980 1.77 20241230 0.97 N 050860 500 112 억 118728 N N 0 N 00 N
9 20250312 090519 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 0 3 0.00 1517020 751 2.38 2020 2020 2020 2625 1415 2020 2020.00 0.53 0 0 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 455 9.85 0.33 06 0.00 205.00 6149.00 2800 20240605 -27.86 1980 20241230 2.02 2150 -6.05 20250213 1981 1.97 20250203 2800 -27.86 20240605 1980 2.02 20241230 0.97 N 050860 500 112 억 118728 N N 0 N 00 N
10 20250311 160513 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -10 5 -0.49 63173538 31498 179.96 2020 2030 1997 2635 1425 2030 2005.64 0.53 0 -435 2040 2035 2025 2020 2010 2037 2022 113 605 500 1420 5 1 22500000 455 9.85 0.33 06 0.14 205.00 6149.00 2800 20240605 -27.86 1980 20241230 2.02 2150 -6.05 20250213 1981 1.97 20250203 2800 -27.86 20240605 1980 2.02 20241230 0.97 N 050860 500 112 억 119145 N N 0 N 00 N
11 20250311 150516 57 100.00 KOSDAQ 기계·장비 N N N N N 2005 -25 5 -1.23 63110918 31467 179.78 2020 2030 1997 2635 1425 2030 2005.62 0.53 0 -418 2040 2035 2025 2020 2010 2037 2022 113 605 500 1420 5 1 22500000 451 9.78 0.33 06 0.14 205.00 6149.00 2800 20240605 -28.39 1980 20241230 1.26 2150 -6.74 20250213 1981 1.21 20250203 2800 -28.39 20240605 1980 1.26 20241230 0.97 N 050860 500 112 억 119145 N N 0 N 00 N
12 20250311 140516 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -15 5 -0.74 48937973 24401 139.41 2020 2030 1997 2635 1425 2030 2005.57 0.53 0 -418 2040 2035 2025 2020 2010 2037 2022 113 605 500 1420 5 1 22500000 453 9.83 0.33 06 0.11 205.00 6149.00 2800 20240605 -28.04 1980 20241230 1.77 2150 -6.28 20250213 1981 1.72 20250203 2800 -28.04 20240605 1980 1.77 20241230 0.97 N 050860 500 112 억 119145 N N 0 N 00 N