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
050860/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
20250512,160458,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,15,2,0.75,45221257,22502,174.77,2000,2025,1997,2600,1400,2000,2009.66,1.07,0,829,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,453,9.83,0.33,06,0.10,205.00,6149.00,2800,20240605,-28.04,1851,20250407,8.86,2150,-6.28,20250213,1851,8.86,20250407,2800,-28.04,20240605,1851,8.86,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
20250512,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,15,2,0.75,44677377,22232,172.68,2000,2025,1997,2600,1400,2000,2009.60,1.07,0,828,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,453,9.83,0.33,06,0.10,205.00,6149.00,2800,20240605,-28.04,1851,20250407,8.86,2150,-6.28,20250213,1851,8.86,20250407,2800,-28.04,20240605,1851,8.86,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
20250512,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,15,2,0.75,40319852,20060,155.81,2000,2025,1997,2600,1400,2000,2009.96,1.07,0,609,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,453,9.83,0.33,06,0.09,205.00,6149.00,2800,20240605,-28.04,1851,20250407,8.86,2150,-6.28,20250213,1851,8.86,20250407,2800,-28.04,20240605,1851,8.86,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
20250512,130502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,20,2,1.00,40277682,20039,155.64,2000,2025,1997,2600,1400,2000,2009.96,1.07,0,602,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,455,9.85,0.33,06,0.09,205.00,6149.00,2800,20240605,-27.86,1851,20250407,9.13,2150,-6.05,20250213,1851,9.13,20250407,2800,-27.86,20240605,1851,9.13,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
20250512,120504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,20,2,1.00,36853492,18330,142.37,2000,2025,1997,2600,1400,2000,2010.56,1.07,0,605,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,455,9.85,0.33,06,0.08,205.00,6149.00,2800,20240605,-27.86,1851,20250407,9.13,2150,-6.05,20250213,1851,9.13,20250407,2800,-27.86,20240605,1851,9.13,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
20250512,110503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,20,2,1.00,27995277,13936,108.24,2000,2025,1997,2600,1400,2000,2008.85,1.07,0,422,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,455,9.85,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.86,1851,20250407,9.13,2150,-6.05,20250213,1851,9.13,20250407,2800,-27.86,20240605,1851,9.13,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
20250512,100502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,10,2,0.50,11927422,5960,46.29,2000,2020,1997,2600,1400,2000,2001.25,1.07,0,88,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,5,1,22500000,452,9.80,0.33,06,0.03,205.00,6149.00,2800,20240605,-28.21,1851,20250407,8.59,2150,-6.51,20250213,1851,8.59,20250407,2800,-28.21,20240605,1851,8.59,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
20250512,090503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1997,-3,5,-0.15,1015967,508,3.95,2000,2000,1997,2600,1400,2000,1999.94,1.07,0,-24,2014,2006,2002,1994,1990,2005,1993,113,600,500,1400,1,1,22500000,449,9.74,0.32,06,0.00,205.00,6149.00,2800,20240605,-28.68,1851,20250407,7.89,2150,-7.12,20250213,1851,7.89,20250407,2800,-28.68,20240605,1851,7.89,20250407,1.06,Y,050860,500,112 억,,241610,N,N,0,N,00,N
20250509,160500,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,25759317,12875,79.61,2010,2010,1998,2610,1410,2010,2000.72,1.08,0,-977,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.06,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N
20250509,150503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1999,-11,5,-0.55,19912695,9959,61.58,2010,2010,1998,2610,1410,2010,1999.47,1.08,0,-256,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,1,1,22500000,450,9.75,0.33,06,0.04,205.00,6149.00,2800,20240605,-28.61,1851,20250407,8.00,2150,-7.02,20250213,1851,8.00,20250407,2800,-28.61,20240605,1851,8.00,20250407,1.02,Y,050860,500,112 억,,243836,N,N,0,N,00,N
20250509,140502,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,-10,5,-0.50,9857228,4929,30.48,2010,2010,1998,2610,1410,2010,1999.84,1.08,0,-206,2030,2020,2010,2000,1990,2020,2000,113,600,500,1400,5,1,22500000,450,9.76,0.33,06,0.02,205.00,6149.00,2800,20240605,-28.57,1851,20250407,8.05,2150,-6.98,20250213,1851,8.05,20250407,2800,-28.57,20240605,1851,8.05,20250407,1.02,Y,050860,500,112 억,,243836,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 20250512 160458 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 15 2 0.75 45221257 22502 174.77 2000 2025 1997 2600 1400 2000 2009.66 1.07 0 829 2014 2006 2002 1994 1990 2005 1993 113 600 500 1400 5 1 22500000 453 9.83 0.33 06 0.10 205.00 6149.00 2800 20240605 -28.04 1851 20250407 8.86 2150 -6.28 20250213 1851 8.86 20250407 2800 -28.04 20240605 1851 8.86 20250407 1.06 Y 050860 500 112 억 241610 N N 0 N 00 N
3 20250512 150503 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 15 2 0.75 44677377 22232 172.68 2000 2025 1997 2600 1400 2000 2009.60 1.07 0 828 2014 2006 2002 1994 1990 2005 1993 113 600 500 1400 5 1 22500000 453 9.83 0.33 06 0.10 205.00 6149.00 2800 20240605 -28.04 1851 20250407 8.86 2150 -6.28 20250213 1851 8.86 20250407 2800 -28.04 20240605 1851 8.86 20250407 1.06 Y 050860 500 112 억 241610 N N 0 N 00 N
4 20250512 140503 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 15 2 0.75 40319852 20060 155.81 2000 2025 1997 2600 1400 2000 2009.96 1.07 0 609 2014 2006 2002 1994 1990 2005 1993 113 600 500 1400 5 1 22500000 453 9.83 0.33 06 0.09 205.00 6149.00 2800 20240605 -28.04 1851 20250407 8.86 2150 -6.28 20250213 1851 8.86 20250407 2800 -28.04 20240605 1851 8.86 20250407 1.06 Y 050860 500 112 억 241610 N N 0 N 00 N
5 20250512 130502 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 20 2 1.00 40277682 20039 155.64 2000 2025 1997 2600 1400 2000 2009.96 1.07 0 602 2014 2006 2002 1994 1990 2005 1993 113 600 500 1400 5 1 22500000 455 9.85 0.33 06 0.09 205.00 6149.00 2800 20240605 -27.86 1851 20250407 9.13 2150 -6.05 20250213 1851 9.13 20250407 2800 -27.86 20240605 1851 9.13 20250407 1.06 Y 050860 500 112 억 241610 N N 0 N 00 N
6 20250512 120504 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 20 2 1.00 36853492 18330 142.37 2000 2025 1997 2600 1400 2000 2010.56 1.07 0 605 2014 2006 2002 1994 1990 2005 1993 113 600 500 1400 5 1 22500000 455 9.85 0.33 06 0.08 205.00 6149.00 2800 20240605 -27.86 1851 20250407 9.13 2150 -6.05 20250213 1851 9.13 20250407 2800 -27.86 20240605 1851 9.13 20250407 1.06 Y 050860 500 112 억 241610 N N 0 N 00 N
7 20250512 110503 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 20 2 1.00 27995277 13936 108.24 2000 2025 1997 2600 1400 2000 2008.85 1.07 0 422 2014 2006 2002 1994 1990 2005 1993 113 600 500 1400 5 1 22500000 455 9.85 0.33 06 0.06 205.00 6149.00 2800 20240605 -27.86 1851 20250407 9.13 2150 -6.05 20250213 1851 9.13 20250407 2800 -27.86 20240605 1851 9.13 20250407 1.06 Y 050860 500 112 억 241610 N N 0 N 00 N
8 20250512 100502 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 10 2 0.50 11927422 5960 46.29 2000 2020 1997 2600 1400 2000 2001.25 1.07 0 88 2014 2006 2002 1994 1990 2005 1993 113 600 500 1400 5 1 22500000 452 9.80 0.33 06 0.03 205.00 6149.00 2800 20240605 -28.21 1851 20250407 8.59 2150 -6.51 20250213 1851 8.59 20250407 2800 -28.21 20240605 1851 8.59 20250407 1.06 Y 050860 500 112 억 241610 N N 0 N 00 N
9 20250512 090503 57 100.00 KOSDAQ 기계·장비 N N N N N 1997 -3 5 -0.15 1015967 508 3.95 2000 2000 1997 2600 1400 2000 1999.94 1.07 0 -24 2014 2006 2002 1994 1990 2005 1993 113 600 500 1400 1 1 22500000 449 9.74 0.32 06 0.00 205.00 6149.00 2800 20240605 -28.68 1851 20250407 7.89 2150 -7.12 20250213 1851 7.89 20250407 2800 -28.68 20240605 1851 7.89 20250407 1.06 Y 050860 500 112 억 241610 N N 0 N 00 N
10 20250509 160500 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 -10 5 -0.50 25759317 12875 79.61 2010 2010 1998 2610 1410 2010 2000.72 1.08 0 -977 2030 2020 2010 2000 1990 2020 2000 113 600 500 1400 5 1 22500000 450 9.76 0.33 06 0.06 205.00 6149.00 2800 20240605 -28.57 1851 20250407 8.05 2150 -6.98 20250213 1851 8.05 20250407 2800 -28.57 20240605 1851 8.05 20250407 1.02 Y 050860 500 112 억 243836 N N 0 N 00 N
11 20250509 150503 57 100.00 KOSDAQ 기계·장비 N N N N N 1999 -11 5 -0.55 19912695 9959 61.58 2010 2010 1998 2610 1410 2010 1999.47 1.08 0 -256 2030 2020 2010 2000 1990 2020 2000 113 600 500 1400 1 1 22500000 450 9.75 0.33 06 0.04 205.00 6149.00 2800 20240605 -28.61 1851 20250407 8.00 2150 -7.02 20250213 1851 8.00 20250407 2800 -28.61 20240605 1851 8.00 20250407 1.02 Y 050860 500 112 억 243836 N N 0 N 00 N
12 20250509 140502 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 -10 5 -0.50 9857228 4929 30.48 2010 2010 1998 2610 1410 2010 1999.84 1.08 0 -206 2030 2020 2010 2000 1990 2020 2000 113 600 500 1400 5 1 22500000 450 9.76 0.33 06 0.02 205.00 6149.00 2800 20240605 -28.57 1851 20250407 8.05 2150 -6.98 20250213 1851 8.05 20250407 2800 -28.57 20240605 1851 8.05 20250407 1.02 Y 050860 500 112 억 243836 N N 0 N 00 N