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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050860/price/prices-20250401.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
20250407,160457,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1870,-20,5,-1.06,71030963,37931,84.30,1880,1890,1851,2455,1323,1890,1872.64,0.84,0,-2782,1962,1926,1893,1857,1824,1944,1875,113,565,500,1320,1,1,22500000,421,9.12,0.30,06,0.17,205.00,6149.00,2800,20240605,-33.21,1851,20250407,1.03,2150,-13.02,20250213,1851,1.03,20250407,2800,-33.21,20240605,1851,1.03,20250407,0.98,Y,050860,500,112 억,,189965,N,N,21,N,00,N
20250407,150500,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1886,-4,5,-0.21,61850567,33022,73.39,1880,1890,1851,2455,1323,1890,1873.01,0.84,0,-2839,1962,1926,1893,1857,1824,1944,1875,113,565,500,1320,1,1,22500000,424,9.20,0.31,06,0.15,205.00,6149.00,2800,20240605,-32.64,1851,20250407,1.89,2150,-12.28,20250213,1851,1.89,20250407,2800,-32.64,20240605,1851,1.89,20250407,0.98,Y,050860,500,112 억,,189965,N,N,21,N,00,N
20250407,140458,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1885,-5,5,-0.26,60066972,32074,71.29,1880,1890,1851,2455,1323,1890,1872.76,0.84,0,-2784,1962,1926,1893,1857,1824,1944,1875,113,565,500,1320,1,1,22500000,424,9.20,0.31,06,0.14,205.00,6149.00,2800,20240605,-32.68,1851,20250407,1.84,2150,-12.33,20250213,1851,1.84,20250407,2800,-32.68,20240605,1851,1.84,20250407,0.98,Y,050860,500,112 억,,189965,N,N,21,N,00,N
20250407,130457,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1887,-3,5,-0.16,58482461,31234,69.42,1880,1890,1851,2455,1323,1890,1872.40,0.84,0,-2635,1962,1926,1893,1857,1824,1944,1875,113,565,500,1320,1,1,22500000,425,9.20,0.31,06,0.14,205.00,6149.00,2800,20240605,-32.61,1851,20250407,1.94,2150,-12.23,20250213,1851,1.94,20250407,2800,-32.61,20240605,1851,1.94,20250407,0.98,Y,050860,500,112 억,,189965,N,N,21,N,00,N
20250407,120457,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1882,-8,5,-0.42,44220947,23685,52.64,1880,1885,1851,2455,1323,1890,1867.04,0.84,0,-2266,1962,1926,1893,1857,1824,1944,1875,113,565,500,1320,1,1,22500000,423,9.18,0.31,06,0.11,205.00,6149.00,2800,20240605,-32.79,1851,20250407,1.67,2150,-12.47,20250213,1851,1.67,20250407,2800,-32.79,20240605,1851,1.67,20250407,0.98,Y,050860,500,112 억,,189965,N,N,21,N,00,N
20250407,110458,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1872,-18,5,-0.95,32598767,17475,38.84,1880,1880,1851,2455,1323,1890,1865.45,0.84,0,-2295,1962,1926,1893,1857,1824,1944,1875,113,565,500,1320,1,1,22500000,421,9.13,0.30,06,0.08,205.00,6149.00,2800,20240605,-33.14,1851,20250407,1.13,2150,-12.93,20250213,1851,1.13,20250407,2800,-33.14,20240605,1851,1.13,20250407,0.98,Y,050860,500,112 억,,189965,N,N,21,N,00,N
20250407,100458,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1871,-19,5,-1.01,18747908,10063,22.37,1880,1880,1851,2455,1323,1890,1863.05,0.84,0,-1966,1962,1926,1893,1857,1824,1944,1875,113,565,500,1320,1,1,22500000,421,9.13,0.30,06,0.04,205.00,6149.00,2800,20240605,-33.18,1851,20250407,1.08,2150,-12.98,20250213,1851,1.08,20250407,2800,-33.18,20240605,1851,1.08,20250407,0.98,Y,050860,500,112 억,,189965,N,N,21,N,00,N
20250407,090458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1862,-28,5,-1.48,510125,273,0.61,1880,1880,1862,2455,1323,1890,1868.59,0.84,0,-46,1962,1926,1893,1857,1824,1944,1875,113,565,500,1320,1,1,22500000,419,9.08,0.30,06,0.00,205.00,6149.00,2800,20240605,-33.50,1860,20250404,0.11,2150,-13.40,20250213,1860,0.11,20250404,2800,-33.50,20240605,1860,0.11,20250404,0.98,Y,050860,500,112 억,,189965,N,N,21,N,00,N
20250404,160456,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1890,3,2,0.16,84697853,44994,274.44,1887,1929,1860,2450,1321,1887,1882.43,0.85,0,-509,1917,1901,1893,1877,1869,1898,1874,113,563,500,1320,1,1,22500000,425,9.22,0.31,06,0.20,205.00,6149.00,2800,20240605,-32.50,1860,20250404,1.61,2150,-12.09,20250213,1860,1.61,20250404,2800,-32.50,20240605,1860,1.61,20250404,0.99,Y,050860,500,112 억,,190199,N,N,21,N,00,N
20250404,150501,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1883,-4,5,-0.21,74394492,39542,241.18,1887,1929,1860,2450,1321,1887,1881.40,0.85,0,-216,1917,1901,1893,1877,1869,1898,1874,113,563,500,1320,1,1,22500000,424,9.19,0.31,06,0.18,205.00,6149.00,2800,20240605,-32.75,1860,20250404,1.24,2150,-12.42,20250213,1860,1.24,20250404,2800,-32.75,20240605,1860,1.24,20250404,0.99,Y,050860,500,112 억,,190199,N,N,0,N,00,N
20250404,140502,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,1891,4,2,0.21,74379379,39534,241.13,1887,1929,1860,2450,1321,1887,1881.40,0.85,0,-209,1917,1901,1893,1877,1869,1898,1874,113,563,500,1320,1,1,22500000,425,9.22,0.31,06,0.18,205.00,6149.00,2800,20240605,-32.46,1860,20250404,1.67,2150,-12.05,20250213,1860,1.67,20250404,2800,-32.46,20240605,1860,1.67,20250404,0.99,Y,050860,500,112 억,,190199,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 20250407 160457 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1870 -20 5 -1.06 71030963 37931 84.30 1880 1890 1851 2455 1323 1890 1872.64 0.84 0 -2782 1962 1926 1893 1857 1824 1944 1875 113 565 500 1320 1 1 22500000 421 9.12 0.30 06 0.17 205.00 6149.00 2800 20240605 -33.21 1851 20250407 1.03 2150 -13.02 20250213 1851 1.03 20250407 2800 -33.21 20240605 1851 1.03 20250407 0.98 Y 050860 500 112 억 189965 N N 21 N 00 N
3 20250407 150500 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1886 -4 5 -0.21 61850567 33022 73.39 1880 1890 1851 2455 1323 1890 1873.01 0.84 0 -2839 1962 1926 1893 1857 1824 1944 1875 113 565 500 1320 1 1 22500000 424 9.20 0.31 06 0.15 205.00 6149.00 2800 20240605 -32.64 1851 20250407 1.89 2150 -12.28 20250213 1851 1.89 20250407 2800 -32.64 20240605 1851 1.89 20250407 0.98 Y 050860 500 112 억 189965 N N 21 N 00 N
4 20250407 140458 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1885 -5 5 -0.26 60066972 32074 71.29 1880 1890 1851 2455 1323 1890 1872.76 0.84 0 -2784 1962 1926 1893 1857 1824 1944 1875 113 565 500 1320 1 1 22500000 424 9.20 0.31 06 0.14 205.00 6149.00 2800 20240605 -32.68 1851 20250407 1.84 2150 -12.33 20250213 1851 1.84 20250407 2800 -32.68 20240605 1851 1.84 20250407 0.98 Y 050860 500 112 억 189965 N N 21 N 00 N
5 20250407 130457 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1887 -3 5 -0.16 58482461 31234 69.42 1880 1890 1851 2455 1323 1890 1872.40 0.84 0 -2635 1962 1926 1893 1857 1824 1944 1875 113 565 500 1320 1 1 22500000 425 9.20 0.31 06 0.14 205.00 6149.00 2800 20240605 -32.61 1851 20250407 1.94 2150 -12.23 20250213 1851 1.94 20250407 2800 -32.61 20240605 1851 1.94 20250407 0.98 Y 050860 500 112 억 189965 N N 21 N 00 N
6 20250407 120457 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1882 -8 5 -0.42 44220947 23685 52.64 1880 1885 1851 2455 1323 1890 1867.04 0.84 0 -2266 1962 1926 1893 1857 1824 1944 1875 113 565 500 1320 1 1 22500000 423 9.18 0.31 06 0.11 205.00 6149.00 2800 20240605 -32.79 1851 20250407 1.67 2150 -12.47 20250213 1851 1.67 20250407 2800 -32.79 20240605 1851 1.67 20250407 0.98 Y 050860 500 112 억 189965 N N 21 N 00 N
7 20250407 110458 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1872 -18 5 -0.95 32598767 17475 38.84 1880 1880 1851 2455 1323 1890 1865.45 0.84 0 -2295 1962 1926 1893 1857 1824 1944 1875 113 565 500 1320 1 1 22500000 421 9.13 0.30 06 0.08 205.00 6149.00 2800 20240605 -33.14 1851 20250407 1.13 2150 -12.93 20250213 1851 1.13 20250407 2800 -33.14 20240605 1851 1.13 20250407 0.98 Y 050860 500 112 억 189965 N N 21 N 00 N
8 20250407 100458 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1871 -19 5 -1.01 18747908 10063 22.37 1880 1880 1851 2455 1323 1890 1863.05 0.84 0 -1966 1962 1926 1893 1857 1824 1944 1875 113 565 500 1320 1 1 22500000 421 9.13 0.30 06 0.04 205.00 6149.00 2800 20240605 -33.18 1851 20250407 1.08 2150 -12.98 20250213 1851 1.08 20250407 2800 -33.18 20240605 1851 1.08 20250407 0.98 Y 050860 500 112 억 189965 N N 21 N 00 N
9 20250407 090458 57 100.00 KOSDAQ 기계·장비 N N N N N 1862 -28 5 -1.48 510125 273 0.61 1880 1880 1862 2455 1323 1890 1868.59 0.84 0 -46 1962 1926 1893 1857 1824 1944 1875 113 565 500 1320 1 1 22500000 419 9.08 0.30 06 0.00 205.00 6149.00 2800 20240605 -33.50 1860 20250404 0.11 2150 -13.40 20250213 1860 0.11 20250404 2800 -33.50 20240605 1860 0.11 20250404 0.98 Y 050860 500 112 억 189965 N N 21 N 00 N
10 20250404 160456 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1890 3 2 0.16 84697853 44994 274.44 1887 1929 1860 2450 1321 1887 1882.43 0.85 0 -509 1917 1901 1893 1877 1869 1898 1874 113 563 500 1320 1 1 22500000 425 9.22 0.31 06 0.20 205.00 6149.00 2800 20240605 -32.50 1860 20250404 1.61 2150 -12.09 20250213 1860 1.61 20250404 2800 -32.50 20240605 1860 1.61 20250404 0.99 Y 050860 500 112 억 190199 N N 21 N 00 N
11 20250404 150501 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1883 -4 5 -0.21 74394492 39542 241.18 1887 1929 1860 2450 1321 1887 1881.40 0.85 0 -216 1917 1901 1893 1877 1869 1898 1874 113 563 500 1320 1 1 22500000 424 9.19 0.31 06 0.18 205.00 6149.00 2800 20240605 -32.75 1860 20250404 1.24 2150 -12.42 20250213 1860 1.24 20250404 2800 -32.75 20240605 1860 1.24 20250404 0.99 Y 050860 500 112 억 190199 N N 0 N 00 N
12 20250404 140502 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 1891 4 2 0.21 74379379 39534 241.13 1887 1929 1860 2450 1321 1887 1881.40 0.85 0 -209 1917 1901 1893 1877 1869 1898 1874 113 563 500 1320 1 1 22500000 425 9.22 0.31 06 0.18 205.00 6149.00 2800 20240605 -32.46 1860 20250404 1.67 2150 -12.05 20250213 1860 1.67 20250404 2800 -32.46 20240605 1860 1.67 20250404 0.99 Y 050860 500 112 억 190199 N N 0 N 00 N