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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006050/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
20250414,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1399,1,2,0.07,3787462149,2573074,136.60,1481,1629,1396,1817,979,1398,1472.00,4.08,0,-212970,1607,1502,1441,1336,1275,1472,1306,174,419,500,860,1,1,34895243,488,18.91,0.94,12,7.37,74.00,1485.00,2750,20241212,-49.13,1041,20240805,34.39,2025,-30.91,20250124,1290,8.45,20250327,2750,-49.13,20241212,1041,34.39,20240805,5.15,Y,006050,500,174 억,,1422554,N,N,14154,N,00,N
20250414,150212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1406,8,2,0.57,3643609437,2470258,131.14,1481,1629,1397,1817,979,1398,1475.00,4.08,0,-199754,1607,1502,1441,1336,1275,1472,1306,174,419,500,860,1,1,34895243,491,19.00,0.95,12,7.08,74.00,1485.00,2750,20241212,-48.87,1041,20240805,35.06,2025,-30.57,20250124,1290,8.99,20250327,2750,-48.87,20241212,1041,35.06,20240805,5.15,Y,006050,500,174 억,,1422554,N,N,9772,N,00,N
20250414,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1402,4,2,0.29,3542856890,2398677,127.34,1481,1629,1397,1817,979,1398,1477.01,4.08,0,-204027,1607,1502,1441,1336,1275,1472,1306,174,419,500,860,1,1,34895243,489,18.95,0.94,12,6.87,74.00,1485.00,2750,20241212,-49.02,1041,20240805,34.68,2025,-30.77,20250124,1290,8.68,20250327,2750,-49.02,20241212,1041,34.68,20240805,5.15,Y,006050,500,174 억,,1422554,N,N,9772,N,00,N
20250414,130211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1402,4,2,0.29,3364019902,2271021,120.56,1481,1629,1397,1817,979,1398,1481.29,4.08,0,-194153,1607,1502,1441,1336,1275,1472,1306,174,419,500,860,1,1,34895243,489,18.95,0.94,12,6.51,74.00,1485.00,2750,20241212,-49.02,1041,20240805,34.68,2025,-30.77,20250124,1290,8.68,20250327,2750,-49.02,20241212,1041,34.68,20240805,5.15,Y,006050,500,174 억,,1422554,N,N,9772,N,00,N
20250414,120212,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1432,34,2,2.43,2959187253,1983851,105.32,1481,1629,1420,1817,979,1398,1491.65,4.08,0,-186079,1607,1502,1441,1336,1275,1472,1306,174,419,500,860,1,1,34895243,500,19.35,0.96,12,5.69,74.00,1485.00,2750,20241212,-47.93,1041,20240805,37.56,2025,-29.28,20250124,1290,11.01,20250327,2750,-47.93,20241212,1041,37.56,20240805,5.15,Y,006050,500,174 억,,1422554,N,N,9772,N,00,N
20250414,110210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1428,30,2,2.15,2774515255,1854426,98.45,1481,1629,1425,1817,979,1398,1496.17,4.08,0,-183033,1607,1502,1441,1336,1275,1472,1306,174,419,500,860,1,1,34895243,498,19.30,0.96,12,5.31,74.00,1485.00,2750,20241212,-48.07,1041,20240805,37.18,2025,-29.48,20250124,1290,10.70,20250327,2750,-48.07,20241212,1041,37.18,20240805,5.15,Y,006050,500,174 억,,1422554,N,N,9772,N,00,N
20250414,100211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1456,58,2,4.15,2388536216,1586395,84.22,1481,1629,1450,1817,979,1398,1505.65,4.08,0,-139938,1607,1502,1441,1336,1275,1472,1306,174,419,500,860,1,1,34895243,508,19.68,0.98,12,4.55,74.00,1485.00,2750,20241212,-47.05,1041,20240805,39.87,2025,-28.10,20250124,1290,12.87,20250327,2750,-47.05,20241212,1041,39.87,20240805,5.15,Y,006050,500,174 억,,1422554,N,N,9772,N,00,N
20250414,090211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1628,230,2,16.45,293674889,190464,10.11,1481,1629,1450,1817,979,1398,1542.08,4.08,0,28142,1607,1502,1441,1336,1275,1472,1306,174,419,500,860,1,1,34895243,568,22.00,1.10,12,0.55,74.00,1485.00,2750,20241212,-40.80,1041,20240805,56.39,2025,-19.60,20250124,1290,26.20,20250327,2750,-40.80,20241212,1041,56.39,20240805,5.15,Y,006050,500,174 억,,1422554,Y,N,9772,N,00,N
20250411,160210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1398,-110,5,-7.29,2703810959,1856093,257.38,1508,1546,1380,1960,1056,1508,1456.89,4.39,0,-127879,1622,1564,1522,1464,1422,1544,1444,174,452,500,930,1,1,34895243,488,18.89,0.94,12,5.32,74.00,1485.00,2750,20241212,-49.16,1041,20240805,34.29,2025,-30.96,20250124,1290,8.37,20250327,2750,-49.16,20241212,1041,34.29,20240805,4.95,Y,006050,500,174 억,,1530451,N,N,9772,N,00,N
20250411,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1399,-109,5,-7.23,2630317845,1803604,250.10,1508,1546,1380,1960,1056,1508,1458.37,4.39,0,-126008,1622,1564,1522,1464,1422,1544,1444,174,452,500,930,1,1,34895243,488,18.91,0.94,12,5.17,74.00,1485.00,2750,20241212,-49.13,1041,20240805,34.39,2025,-30.91,20250124,1290,8.45,20250327,2750,-49.13,20241212,1041,34.39,20240805,4.95,Y,006050,500,174 억,,1530451,N,N,5057,N,00,N
20250411,140211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1405,-103,5,-6.83,2389232324,1631447,226.23,1508,1546,1380,1960,1056,1508,1464.49,4.39,0,-106642,1622,1564,1522,1464,1422,1544,1444,174,452,500,930,1,1,34895243,490,18.99,0.95,12,4.68,74.00,1485.00,2750,20241212,-48.91,1041,20240805,34.97,2025,-30.62,20250124,1290,8.91,20250327,2750,-48.91,20241212,1041,34.97,20240805,4.95,Y,006050,500,174 억,,1530451,N,N,5057,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 20250414 160210 57 100.00 KOSDAQ 비금속 N N N N N 1399 1 2 0.07 3787462149 2573074 136.60 1481 1629 1396 1817 979 1398 1472.00 4.08 0 -212970 1607 1502 1441 1336 1275 1472 1306 174 419 500 860 1 1 34895243 488 18.91 0.94 12 7.37 74.00 1485.00 2750 20241212 -49.13 1041 20240805 34.39 2025 -30.91 20250124 1290 8.45 20250327 2750 -49.13 20241212 1041 34.39 20240805 5.15 Y 006050 500 174 억 1422554 N N 14154 N 00 N
3 20250414 150212 57 100.00 KOSDAQ 비금속 N N N N N 1406 8 2 0.57 3643609437 2470258 131.14 1481 1629 1397 1817 979 1398 1475.00 4.08 0 -199754 1607 1502 1441 1336 1275 1472 1306 174 419 500 860 1 1 34895243 491 19.00 0.95 12 7.08 74.00 1485.00 2750 20241212 -48.87 1041 20240805 35.06 2025 -30.57 20250124 1290 8.99 20250327 2750 -48.87 20241212 1041 35.06 20240805 5.15 Y 006050 500 174 억 1422554 N N 9772 N 00 N
4 20250414 140211 57 100.00 KOSDAQ 비금속 N N N N N 1402 4 2 0.29 3542856890 2398677 127.34 1481 1629 1397 1817 979 1398 1477.01 4.08 0 -204027 1607 1502 1441 1336 1275 1472 1306 174 419 500 860 1 1 34895243 489 18.95 0.94 12 6.87 74.00 1485.00 2750 20241212 -49.02 1041 20240805 34.68 2025 -30.77 20250124 1290 8.68 20250327 2750 -49.02 20241212 1041 34.68 20240805 5.15 Y 006050 500 174 억 1422554 N N 9772 N 00 N
5 20250414 130211 57 100.00 KOSDAQ 비금속 N N N N N 1402 4 2 0.29 3364019902 2271021 120.56 1481 1629 1397 1817 979 1398 1481.29 4.08 0 -194153 1607 1502 1441 1336 1275 1472 1306 174 419 500 860 1 1 34895243 489 18.95 0.94 12 6.51 74.00 1485.00 2750 20241212 -49.02 1041 20240805 34.68 2025 -30.77 20250124 1290 8.68 20250327 2750 -49.02 20241212 1041 34.68 20240805 5.15 Y 006050 500 174 억 1422554 N N 9772 N 00 N
6 20250414 120212 57 100.00 KOSDAQ 비금속 N N N N N 1432 34 2 2.43 2959187253 1983851 105.32 1481 1629 1420 1817 979 1398 1491.65 4.08 0 -186079 1607 1502 1441 1336 1275 1472 1306 174 419 500 860 1 1 34895243 500 19.35 0.96 12 5.69 74.00 1485.00 2750 20241212 -47.93 1041 20240805 37.56 2025 -29.28 20250124 1290 11.01 20250327 2750 -47.93 20241212 1041 37.56 20240805 5.15 Y 006050 500 174 억 1422554 N N 9772 N 00 N
7 20250414 110210 57 100.00 KOSDAQ 비금속 N N N N N 1428 30 2 2.15 2774515255 1854426 98.45 1481 1629 1425 1817 979 1398 1496.17 4.08 0 -183033 1607 1502 1441 1336 1275 1472 1306 174 419 500 860 1 1 34895243 498 19.30 0.96 12 5.31 74.00 1485.00 2750 20241212 -48.07 1041 20240805 37.18 2025 -29.48 20250124 1290 10.70 20250327 2750 -48.07 20241212 1041 37.18 20240805 5.15 Y 006050 500 174 억 1422554 N N 9772 N 00 N
8 20250414 100211 57 100.00 KOSDAQ 비금속 N N N N N 1456 58 2 4.15 2388536216 1586395 84.22 1481 1629 1450 1817 979 1398 1505.65 4.08 0 -139938 1607 1502 1441 1336 1275 1472 1306 174 419 500 860 1 1 34895243 508 19.68 0.98 12 4.55 74.00 1485.00 2750 20241212 -47.05 1041 20240805 39.87 2025 -28.10 20250124 1290 12.87 20250327 2750 -47.05 20241212 1041 39.87 20240805 5.15 Y 006050 500 174 억 1422554 N N 9772 N 00 N
9 20250414 090211 57 100.00 KOSDAQ 비금속 N N N N N 1628 230 2 16.45 293674889 190464 10.11 1481 1629 1450 1817 979 1398 1542.08 4.08 0 28142 1607 1502 1441 1336 1275 1472 1306 174 419 500 860 1 1 34895243 568 22.00 1.10 12 0.55 74.00 1485.00 2750 20241212 -40.80 1041 20240805 56.39 2025 -19.60 20250124 1290 26.20 20250327 2750 -40.80 20241212 1041 56.39 20240805 5.15 Y 006050 500 174 억 1422554 Y N 9772 N 00 N
10 20250411 160210 57 100.00 KOSDAQ 비금속 N N N N N 1398 -110 5 -7.29 2703810959 1856093 257.38 1508 1546 1380 1960 1056 1508 1456.89 4.39 0 -127879 1622 1564 1522 1464 1422 1544 1444 174 452 500 930 1 1 34895243 488 18.89 0.94 12 5.32 74.00 1485.00 2750 20241212 -49.16 1041 20240805 34.29 2025 -30.96 20250124 1290 8.37 20250327 2750 -49.16 20241212 1041 34.29 20240805 4.95 Y 006050 500 174 억 1530451 N N 9772 N 00 N
11 20250411 150211 57 100.00 KOSDAQ 비금속 N N N N N 1399 -109 5 -7.23 2630317845 1803604 250.10 1508 1546 1380 1960 1056 1508 1458.37 4.39 0 -126008 1622 1564 1522 1464 1422 1544 1444 174 452 500 930 1 1 34895243 488 18.91 0.94 12 5.17 74.00 1485.00 2750 20241212 -49.13 1041 20240805 34.39 2025 -30.91 20250124 1290 8.45 20250327 2750 -49.13 20241212 1041 34.39 20240805 4.95 Y 006050 500 174 억 1530451 N N 5057 N 00 N
12 20250411 140211 57 100.00 KOSDAQ 비금속 N N N N N 1405 -103 5 -6.83 2389232324 1631447 226.23 1508 1546 1380 1960 1056 1508 1464.49 4.39 0 -106642 1622 1564 1522 1464 1422 1544 1444 174 452 500 930 1 1 34895243 490 18.99 0.95 12 4.68 74.00 1485.00 2750 20241212 -48.91 1041 20240805 34.97 2025 -30.62 20250124 1290 8.91 20250327 2750 -48.91 20241212 1041 34.97 20240805 4.95 Y 006050 500 174 억 1530451 N N 5057 N 00 N