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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006050/price/prices-20250501.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
20250512,160208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,20,2,1.55,631374928,483289,89.62,1304,1318,1285,1675,903,1289,1306.41,5.80,0,204014,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,457,17.69,0.88,12,1.38,74.00,1485.00,2750,20241212,-52.40,1041,20240805,25.74,2025,-35.36,20250124,1200,9.08,20250421,2750,-52.40,20241212,1041,25.74,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,1432,N,00,N
20250512,150209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1310,21,2,1.63,590836017,452314,83.87,1304,1318,1285,1675,903,1289,1306.25,5.80,0,185536,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,457,17.70,0.88,12,1.30,74.00,1485.00,2750,20241212,-52.36,1041,20240805,25.84,2025,-35.31,20250124,1200,9.17,20250421,2750,-52.36,20241212,1041,25.84,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
20250512,140209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1302,13,2,1.01,568819063,435472,80.75,1304,1318,1285,1675,903,1289,1306.21,5.80,0,179541,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,454,17.59,0.88,12,1.25,74.00,1485.00,2750,20241212,-52.65,1041,20240805,25.07,2025,-35.70,20250124,1200,8.50,20250421,2750,-52.65,20241212,1041,25.07,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
20250512,130209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,20,2,1.55,503124358,385140,71.42,1304,1318,1285,1675,903,1289,1306.34,5.80,0,168018,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,457,17.69,0.88,12,1.10,74.00,1485.00,2750,20241212,-52.40,1041,20240805,25.74,2025,-35.36,20250124,1200,9.08,20250421,2750,-52.40,20241212,1041,25.74,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
20250512,120209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1309,20,2,1.55,480592465,367911,68.22,1304,1318,1285,1675,903,1289,1306.27,5.80,0,162622,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,457,17.69,0.88,12,1.05,74.00,1485.00,2750,20241212,-52.40,1041,20240805,25.74,2025,-35.36,20250124,1200,9.08,20250421,2750,-52.40,20241212,1041,25.74,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
20250512,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1317,28,2,2.17,388344268,297551,55.18,1304,1318,1285,1675,903,1289,1305.14,5.80,0,147389,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,460,17.80,0.89,12,0.85,74.00,1485.00,2750,20241212,-52.11,1041,20240805,26.51,2025,-34.96,20250124,1200,9.75,20250421,2750,-52.11,20241212,1041,26.51,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
20250512,100209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1313,24,2,1.86,239297428,183985,34.12,1304,1314,1285,1675,903,1289,1300.64,5.80,0,80317,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,458,17.74,0.88,12,0.53,74.00,1485.00,2750,20241212,-52.25,1041,20240805,26.13,2025,-35.16,20250124,1200,9.42,20250421,2750,-52.25,20241212,1041,26.13,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
20250512,090209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,16,2,1.24,11781490,9047,1.68,1304,1307,1290,1675,903,1289,1302.26,5.80,0,-1773,1323,1306,1287,1270,1251,1296,1260,174,386,500,790,1,1,34895243,455,17.64,0.88,12,0.03,74.00,1485.00,2750,20241212,-52.55,1041,20240805,25.36,2025,-35.56,20250124,1200,8.75,20250421,2750,-52.55,20241212,1041,25.36,20240805,4.83,Y,006050,500,174 억,,2024823,N,N,6713,N,00,N
20250509,160207,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,-5,5,-0.39,689983302,539253,82.12,1294,1304,1268,1682,906,1294,1279.49,5.60,0,46390,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,450,17.42,0.87,12,1.55,74.00,1485.00,2750,20241212,-53.13,1041,20240805,23.82,2025,-36.35,20250124,1200,7.42,20250421,2750,-53.13,20241212,1041,23.82,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,6713,N,00,N
20250509,150208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1275,-19,5,-1.47,643553042,503151,76.62,1294,1304,1268,1682,906,1294,1279.05,5.60,0,58743,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,445,17.23,0.86,12,1.44,74.00,1485.00,2750,20241212,-53.64,1041,20240805,22.48,2025,-37.04,20250124,1200,6.25,20250421,2750,-53.64,20241212,1041,22.48,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,N,00,N
20250509,140208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1282,-12,5,-0.93,601873462,470493,71.65,1294,1304,1268,1682,906,1294,1279.24,5.60,0,60917,1347,1320,1300,1273,1253,1310,1263,174,388,500,800,1,1,34895243,447,17.32,0.86,12,1.35,74.00,1485.00,2750,20241212,-53.38,1041,20240805,23.15,2025,-36.69,20250124,1200,6.83,20250421,2750,-53.38,20241212,1041,23.15,20240805,4.81,Y,006050,500,174 억,,1952707,N,N,4199,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 20250512 160208 57 100.00 KOSDAQ 비금속 N N N N N 1309 20 2 1.55 631374928 483289 89.62 1304 1318 1285 1675 903 1289 1306.41 5.80 0 204014 1323 1306 1287 1270 1251 1296 1260 174 386 500 790 1 1 34895243 457 17.69 0.88 12 1.38 74.00 1485.00 2750 20241212 -52.40 1041 20240805 25.74 2025 -35.36 20250124 1200 9.08 20250421 2750 -52.40 20241212 1041 25.74 20240805 4.83 Y 006050 500 174 억 2024823 N N 1432 N 00 N
3 20250512 150209 57 100.00 KOSDAQ 비금속 N N N N N 1310 21 2 1.63 590836017 452314 83.87 1304 1318 1285 1675 903 1289 1306.25 5.80 0 185536 1323 1306 1287 1270 1251 1296 1260 174 386 500 790 1 1 34895243 457 17.70 0.88 12 1.30 74.00 1485.00 2750 20241212 -52.36 1041 20240805 25.84 2025 -35.31 20250124 1200 9.17 20250421 2750 -52.36 20241212 1041 25.84 20240805 4.83 Y 006050 500 174 억 2024823 N N 6713 N 00 N
4 20250512 140209 57 100.00 KOSDAQ 비금속 N N N N N 1302 13 2 1.01 568819063 435472 80.75 1304 1318 1285 1675 903 1289 1306.21 5.80 0 179541 1323 1306 1287 1270 1251 1296 1260 174 386 500 790 1 1 34895243 454 17.59 0.88 12 1.25 74.00 1485.00 2750 20241212 -52.65 1041 20240805 25.07 2025 -35.70 20250124 1200 8.50 20250421 2750 -52.65 20241212 1041 25.07 20240805 4.83 Y 006050 500 174 억 2024823 N N 6713 N 00 N
5 20250512 130209 57 100.00 KOSDAQ 비금속 N N N N N 1309 20 2 1.55 503124358 385140 71.42 1304 1318 1285 1675 903 1289 1306.34 5.80 0 168018 1323 1306 1287 1270 1251 1296 1260 174 386 500 790 1 1 34895243 457 17.69 0.88 12 1.10 74.00 1485.00 2750 20241212 -52.40 1041 20240805 25.74 2025 -35.36 20250124 1200 9.08 20250421 2750 -52.40 20241212 1041 25.74 20240805 4.83 Y 006050 500 174 억 2024823 N N 6713 N 00 N
6 20250512 120209 57 100.00 KOSDAQ 비금속 N N N N N 1309 20 2 1.55 480592465 367911 68.22 1304 1318 1285 1675 903 1289 1306.27 5.80 0 162622 1323 1306 1287 1270 1251 1296 1260 174 386 500 790 1 1 34895243 457 17.69 0.88 12 1.05 74.00 1485.00 2750 20241212 -52.40 1041 20240805 25.74 2025 -35.36 20250124 1200 9.08 20250421 2750 -52.40 20241212 1041 25.74 20240805 4.83 Y 006050 500 174 억 2024823 N N 6713 N 00 N
7 20250512 110209 57 100.00 KOSDAQ 비금속 N N N N N 1317 28 2 2.17 388344268 297551 55.18 1304 1318 1285 1675 903 1289 1305.14 5.80 0 147389 1323 1306 1287 1270 1251 1296 1260 174 386 500 790 1 1 34895243 460 17.80 0.89 12 0.85 74.00 1485.00 2750 20241212 -52.11 1041 20240805 26.51 2025 -34.96 20250124 1200 9.75 20250421 2750 -52.11 20241212 1041 26.51 20240805 4.83 Y 006050 500 174 억 2024823 N N 6713 N 00 N
8 20250512 100209 57 100.00 KOSDAQ 비금속 N N N N N 1313 24 2 1.86 239297428 183985 34.12 1304 1314 1285 1675 903 1289 1300.64 5.80 0 80317 1323 1306 1287 1270 1251 1296 1260 174 386 500 790 1 1 34895243 458 17.74 0.88 12 0.53 74.00 1485.00 2750 20241212 -52.25 1041 20240805 26.13 2025 -35.16 20250124 1200 9.42 20250421 2750 -52.25 20241212 1041 26.13 20240805 4.83 Y 006050 500 174 억 2024823 N N 6713 N 00 N
9 20250512 090209 57 100.00 KOSDAQ 비금속 N N N N N 1305 16 2 1.24 11781490 9047 1.68 1304 1307 1290 1675 903 1289 1302.26 5.80 0 -1773 1323 1306 1287 1270 1251 1296 1260 174 386 500 790 1 1 34895243 455 17.64 0.88 12 0.03 74.00 1485.00 2750 20241212 -52.55 1041 20240805 25.36 2025 -35.56 20250124 1200 8.75 20250421 2750 -52.55 20241212 1041 25.36 20240805 4.83 Y 006050 500 174 억 2024823 N N 6713 N 00 N
10 20250509 160207 57 100.00 KOSDAQ 비금속 N N N N N 1289 -5 5 -0.39 689983302 539253 82.12 1294 1304 1268 1682 906 1294 1279.49 5.60 0 46390 1347 1320 1300 1273 1253 1310 1263 174 388 500 800 1 1 34895243 450 17.42 0.87 12 1.55 74.00 1485.00 2750 20241212 -53.13 1041 20240805 23.82 2025 -36.35 20250124 1200 7.42 20250421 2750 -53.13 20241212 1041 23.82 20240805 4.81 Y 006050 500 174 억 1952707 N N 6713 N 00 N
11 20250509 150208 57 100.00 KOSDAQ 비금속 N N N N N 1275 -19 5 -1.47 643553042 503151 76.62 1294 1304 1268 1682 906 1294 1279.05 5.60 0 58743 1347 1320 1300 1273 1253 1310 1263 174 388 500 800 1 1 34895243 445 17.23 0.86 12 1.44 74.00 1485.00 2750 20241212 -53.64 1041 20240805 22.48 2025 -37.04 20250124 1200 6.25 20250421 2750 -53.64 20241212 1041 22.48 20240805 4.81 Y 006050 500 174 억 1952707 N N 4199 N 00 N
12 20250509 140208 57 100.00 KOSDAQ 비금속 N N N N N 1282 -12 5 -0.93 601873462 470493 71.65 1294 1304 1268 1682 906 1294 1279.24 5.60 0 60917 1347 1320 1300 1273 1253 1310 1263 174 388 500 800 1 1 34895243 447 17.32 0.86 12 1.35 74.00 1485.00 2750 20241212 -53.38 1041 20240805 23.15 2025 -36.69 20250124 1200 6.83 20250421 2750 -53.38 20241212 1041 23.15 20240805 4.81 Y 006050 500 174 억 1952707 N N 4199 N 00 N