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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1997,-3,5,-0.15,37826422,18923,65.78,2000,2000,1994,2600,1400,2000,1998.97,0.56,0,356,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,1,1,22500000,449,9.74,0.32,06,0.08,205.00,6149.00,2800,20240605,-28.68,1980,20241230,0.86,2150,-7.12,20250213,1981,0.81,20250203,2800,-28.68,20240605,1980,0.86,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N
20250318,150528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,0,3,0.00,36165149,18091,62.89,2000,2000,1994,2600,1400,2000,1999.07,0.56,0,704,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.08,205.00,6149.00,2800,20240605,-28.57,1980,20241230,1.01,2150,-6.98,20250213,1981,0.96,20250203,2800,-28.57,20240605,1980,1.01,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N
20250318,140527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,-2,5,-0.10,35237992,17627,61.27,2000,2000,1994,2600,1400,2000,1999.09,0.56,0,298,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,1,1,22500000,450,9.75,0.32,06,0.08,205.00,6149.00,2800,20240605,-28.64,1980,20241230,0.91,2150,-7.07,20250213,1981,0.86,20250203,2800,-28.64,20240605,1980,0.91,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N
20250318,130526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,0,3,0.00,30728401,15370,53.43,2000,2000,1994,2600,1400,2000,1999.25,0.56,0,286,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.07,205.00,6149.00,2800,20240605,-28.57,1980,20241230,1.01,2150,-6.98,20250213,1981,0.96,20250203,2800,-28.57,20240605,1980,1.01,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N
20250318,120526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,-2,5,-0.10,12536096,6273,21.81,2000,2000,1994,2600,1400,2000,1998.42,0.56,0,-352,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,1,1,22500000,450,9.75,0.32,06,0.03,205.00,6149.00,2800,20240605,-28.64,1980,20241230,0.91,2150,-7.07,20250213,1981,0.86,20250203,2800,-28.64,20240605,1980,0.91,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N
20250318,110525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1996,-4,5,-0.20,12134508,6072,21.11,2000,2000,1994,2600,1400,2000,1998.44,0.56,0,-398,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,1,1,22500000,449,9.74,0.32,06,0.03,205.00,6149.00,2800,20240605,-28.71,1980,20241230,0.81,2150,-7.16,20250213,1981,0.76,20250203,2800,-28.71,20240605,1980,0.81,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N
20250318,100527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,0,3,0.00,10496889,5252,18.26,2000,2000,1994,2600,1400,2000,1998.65,0.56,0,-411,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.02,205.00,6149.00,2800,20240605,-28.57,1980,20241230,1.01,2150,-6.98,20250213,1981,0.96,20250203,2800,-28.57,20240605,1980,1.01,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N
20250318,090528,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,0,3,0.00,36000,18,0.06,2000,2000,2000,2600,1400,2000,2000.00,0.56,0,15,2018,2009,2001,1992,1984,2008,1991,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.00,205.00,6149.00,2800,20240605,-28.57,1980,20241230,1.01,2150,-6.98,20250213,1981,0.96,20250203,2800,-28.57,20240605,1980,1.01,20241230,0.92,N,050860,500,112 억,,126779,N,N,0,N,00,N
20250317,160525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,57490016,28765,142.33,2000,2010,1993,2610,1410,2010,1998.58,0.56,0,548,2024,2016,2007,1999,1990,2012,1995,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.13,205.00,6149.00,2800,20240605,-28.57,1980,20241230,1.01,2150,-6.98,20250213,1981,0.96,20250203,2800,-28.57,20240605,1980,1.01,20241230,0.94,N,050860,500,112 억,,126317,N,N,0,N,00,N
20250317,150525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,-12,5,-0.60,52116301,26077,129.03,2000,2010,1993,2610,1410,2010,1998.55,0.56,0,989,2024,2016,2007,1999,1990,2012,1995,113,600,500,1400,1,1,22500000,450,9.75,0.32,06,0.12,205.00,6149.00,2800,20240605,-28.64,1980,20241230,0.91,2150,-7.07,20250213,1981,0.86,20250203,2800,-28.64,20240605,1980,0.91,20241230,0.94,N,050860,500,112 억,,126317,N,N,0,N,00,N
20250317,140525,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,37555720,18780,92.92,2000,2010,1997,2610,1410,2010,1999.77,0.56,0,747,2024,2016,2007,1999,1990,2012,1995,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.08,205.00,6149.00,2800,20240605,-28.57,1980,20241230,1.01,2150,-6.98,20250213,1981,0.96,20250203,2800,-28.57,20240605,1980,1.01,20241230,0.94,N,050860,500,112 억,,126317,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 20250318 160525 57 100.00 KOSDAQ 기계·장비 N N N N N 1997 -3 5 -0.15 37826422 18923 65.78 2000 2000 1994 2600 1400 2000 1998.97 0.56 0 356 2018 2009 2001 1992 1984 2008 1991 113 600 500 1400 1 1 22500000 449 9.74 0.32 06 0.08 205.00 6149.00 2800 20240605 -28.68 1980 20241230 0.86 2150 -7.12 20250213 1981 0.81 20250203 2800 -28.68 20240605 1980 0.86 20241230 0.92 N 050860 500 112 억 126779 N N 0 N 00 N
3 20250318 150528 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 0 3 0.00 36165149 18091 62.89 2000 2000 1994 2600 1400 2000 1999.07 0.56 0 704 2018 2009 2001 1992 1984 2008 1991 113 600 500 1400 5 1 22500000 450 9.76 0.33 06 0.08 205.00 6149.00 2800 20240605 -28.57 1980 20241230 1.01 2150 -6.98 20250213 1981 0.96 20250203 2800 -28.57 20240605 1980 1.01 20241230 0.92 N 050860 500 112 억 126779 N N 0 N 00 N
4 20250318 140527 57 100.00 KOSDAQ 기계·장비 N N N N N 1998 -2 5 -0.10 35237992 17627 61.27 2000 2000 1994 2600 1400 2000 1999.09 0.56 0 298 2018 2009 2001 1992 1984 2008 1991 113 600 500 1400 1 1 22500000 450 9.75 0.32 06 0.08 205.00 6149.00 2800 20240605 -28.64 1980 20241230 0.91 2150 -7.07 20250213 1981 0.86 20250203 2800 -28.64 20240605 1980 0.91 20241230 0.92 N 050860 500 112 억 126779 N N 0 N 00 N
5 20250318 130526 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 0 3 0.00 30728401 15370 53.43 2000 2000 1994 2600 1400 2000 1999.25 0.56 0 286 2018 2009 2001 1992 1984 2008 1991 113 600 500 1400 5 1 22500000 450 9.76 0.33 06 0.07 205.00 6149.00 2800 20240605 -28.57 1980 20241230 1.01 2150 -6.98 20250213 1981 0.96 20250203 2800 -28.57 20240605 1980 1.01 20241230 0.92 N 050860 500 112 억 126779 N N 0 N 00 N
6 20250318 120526 57 100.00 KOSDAQ 기계·장비 N N N N N 1998 -2 5 -0.10 12536096 6273 21.81 2000 2000 1994 2600 1400 2000 1998.42 0.56 0 -352 2018 2009 2001 1992 1984 2008 1991 113 600 500 1400 1 1 22500000 450 9.75 0.32 06 0.03 205.00 6149.00 2800 20240605 -28.64 1980 20241230 0.91 2150 -7.07 20250213 1981 0.86 20250203 2800 -28.64 20240605 1980 0.91 20241230 0.92 N 050860 500 112 억 126779 N N 0 N 00 N
7 20250318 110525 57 100.00 KOSDAQ 기계·장비 N N N N N 1996 -4 5 -0.20 12134508 6072 21.11 2000 2000 1994 2600 1400 2000 1998.44 0.56 0 -398 2018 2009 2001 1992 1984 2008 1991 113 600 500 1400 1 1 22500000 449 9.74 0.32 06 0.03 205.00 6149.00 2800 20240605 -28.71 1980 20241230 0.81 2150 -7.16 20250213 1981 0.76 20250203 2800 -28.71 20240605 1980 0.81 20241230 0.92 N 050860 500 112 억 126779 N N 0 N 00 N
8 20250318 100527 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 0 3 0.00 10496889 5252 18.26 2000 2000 1994 2600 1400 2000 1998.65 0.56 0 -411 2018 2009 2001 1992 1984 2008 1991 113 600 500 1400 5 1 22500000 450 9.76 0.33 06 0.02 205.00 6149.00 2800 20240605 -28.57 1980 20241230 1.01 2150 -6.98 20250213 1981 0.96 20250203 2800 -28.57 20240605 1980 1.01 20241230 0.92 N 050860 500 112 억 126779 N N 0 N 00 N
9 20250318 090528 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 0 3 0.00 36000 18 0.06 2000 2000 2000 2600 1400 2000 2000.00 0.56 0 15 2018 2009 2001 1992 1984 2008 1991 113 600 500 1400 5 1 22500000 450 9.76 0.33 06 0.00 205.00 6149.00 2800 20240605 -28.57 1980 20241230 1.01 2150 -6.98 20250213 1981 0.96 20250203 2800 -28.57 20240605 1980 1.01 20241230 0.92 N 050860 500 112 억 126779 N N 0 N 00 N
10 20250317 160525 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 -10 5 -0.50 57490016 28765 142.33 2000 2010 1993 2610 1410 2010 1998.58 0.56 0 548 2024 2016 2007 1999 1990 2012 1995 113 600 500 1400 5 1 22500000 450 9.76 0.33 06 0.13 205.00 6149.00 2800 20240605 -28.57 1980 20241230 1.01 2150 -6.98 20250213 1981 0.96 20250203 2800 -28.57 20240605 1980 1.01 20241230 0.94 N 050860 500 112 억 126317 N N 0 N 00 N
11 20250317 150525 57 100.00 KOSDAQ 기계·장비 N N N N N 1998 -12 5 -0.60 52116301 26077 129.03 2000 2010 1993 2610 1410 2010 1998.55 0.56 0 989 2024 2016 2007 1999 1990 2012 1995 113 600 500 1400 1 1 22500000 450 9.75 0.32 06 0.12 205.00 6149.00 2800 20240605 -28.64 1980 20241230 0.91 2150 -7.07 20250213 1981 0.86 20250203 2800 -28.64 20240605 1980 0.91 20241230 0.94 N 050860 500 112 억 126317 N N 0 N 00 N
12 20250317 140525 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 -10 5 -0.50 37555720 18780 92.92 2000 2010 1997 2610 1410 2010 1999.77 0.56 0 747 2024 2016 2007 1999 1990 2012 1995 113 600 500 1400 5 1 22500000 450 9.76 0.33 06 0.08 205.00 6149.00 2800 20240605 -28.57 1980 20241230 1.01 2150 -6.98 20250213 1981 0.96 20250203 2800 -28.57 20240605 1980 1.01 20241230 0.94 N 050860 500 112 억 126317 N N 0 N 00 N