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
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
20250414,160508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1978,41,2,2.12,70743001,35920,65.46,1941,1978,1924,2515,1356,1937,1969.46,1.05,0,2249,1961,1948,1924,1911,1887,1955,1918,113,578,500,1350,1,1,22500000,445,9.65,0.32,06,0.16,205.00,6149.00,2800,20240605,-29.36,1851,20250407,6.86,2150,-8.00,20250213,1851,6.86,20250407,2800,-29.36,20240605,1851,6.86,20250407,0.90,Y,050860,500,112 억,,236649,N,N,0,N,00,N
20250414,150511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1978,41,2,2.12,61499826,31239,56.93,1941,1978,1924,2515,1356,1937,1968.69,1.05,0,1562,1961,1948,1924,1911,1887,1955,1918,113,578,500,1350,1,1,22500000,445,9.65,0.32,06,0.14,205.00,6149.00,2800,20240605,-29.36,1851,20250407,6.86,2150,-8.00,20250213,1851,6.86,20250407,2800,-29.36,20240605,1851,6.86,20250407,0.90,Y,050860,500,112 억,,236649,N,N,0,N,00,N
20250414,140511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1976,39,2,2.01,57317725,29123,53.07,1941,1977,1924,2515,1356,1937,1968.13,1.05,0,1382,1961,1948,1924,1911,1887,1955,1918,113,578,500,1350,1,1,22500000,445,9.64,0.32,06,0.13,205.00,6149.00,2800,20240605,-29.43,1851,20250407,6.75,2150,-8.09,20250213,1851,6.75,20250407,2800,-29.43,20240605,1851,6.75,20250407,0.90,Y,050860,500,112 억,,236649,N,N,0,N,00,N
20250414,130511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1976,39,2,2.01,52694063,26780,48.80,1941,1977,1924,2515,1356,1937,1967.66,1.05,0,561,1961,1948,1924,1911,1887,1955,1918,113,578,500,1350,1,1,22500000,445,9.64,0.32,06,0.12,205.00,6149.00,2800,20240605,-29.43,1851,20250407,6.75,2150,-8.09,20250213,1851,6.75,20250407,2800,-29.43,20240605,1851,6.75,20250407,0.90,Y,050860,500,112 억,,236649,N,N,0,N,00,N
20250414,120512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1976,39,2,2.01,51635512,26244,47.82,1941,1977,1924,2515,1356,1937,1967.52,1.05,0,353,1961,1948,1924,1911,1887,1955,1918,113,578,500,1350,1,1,22500000,445,9.64,0.32,06,0.12,205.00,6149.00,2800,20240605,-29.43,1851,20250407,6.75,2150,-8.09,20250213,1851,6.75,20250407,2800,-29.43,20240605,1851,6.75,20250407,0.90,Y,050860,500,112 억,,236649,N,N,0,N,00,N
20250414,110509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1977,40,2,2.07,49869455,25349,46.19,1941,1977,1924,2515,1356,1937,1967.31,1.05,0,303,1961,1948,1924,1911,1887,1955,1918,113,578,500,1350,1,1,22500000,445,9.64,0.32,06,0.11,205.00,6149.00,2800,20240605,-29.39,1851,20250407,6.81,2150,-8.05,20250213,1851,6.81,20250407,2800,-29.39,20240605,1851,6.81,20250407,0.90,Y,050860,500,112 억,,236649,N,N,0,N,00,N
20250414,100511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1974,37,2,1.91,39618904,20152,36.72,1941,1977,1924,2515,1356,1937,1966.00,1.05,0,110,1961,1948,1924,1911,1887,1955,1918,113,578,500,1350,1,1,22500000,444,9.63,0.32,06,0.09,205.00,6149.00,2800,20240605,-29.50,1851,20250407,6.65,2150,-8.19,20250213,1851,6.65,20250407,2800,-29.50,20240605,1851,6.65,20250407,0.90,Y,050860,500,112 억,,236649,N,N,0,N,00,N
20250414,090512,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1924,-13,5,-0.67,1806952,932,1.70,1941,1947,1924,2515,1356,1937,1938.79,1.05,0,-17,1961,1948,1924,1911,1887,1955,1918,113,578,500,1350,1,1,22500000,433,9.39,0.31,06,0.00,205.00,6149.00,2800,20240605,-31.29,1851,20250407,3.94,2150,-10.51,20250213,1851,3.94,20250407,2800,-31.29,20240605,1851,3.94,20250407,0.90,Y,050860,500,112 억,,236649,N,N,0,N,00,N
20250411,160506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1937,16,2,0.83,105298803,54876,80.60,1933,1937,1900,2495,1345,1921,1917.83,1.04,0,2423,1959,1939,1921,1901,1883,1931,1893,113,574,500,1340,1,1,22500000,436,9.45,0.32,06,0.24,205.00,6149.00,2800,20240605,-30.82,1851,20250407,4.65,2150,-9.91,20250213,1851,4.65,20250407,2800,-30.82,20240605,1851,4.65,20250407,0.84,Y,050860,500,112 억,,234226,N,N,0,N,00,N
20250411,150509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1929,8,2,0.42,95937698,50037,73.49,1933,1935,1900,2495,1345,1921,1917.34,1.04,0,2446,1959,1939,1921,1901,1883,1931,1893,113,574,500,1340,1,1,22500000,434,9.41,0.31,06,0.22,205.00,6149.00,2800,20240605,-31.11,1851,20250407,4.21,2150,-10.28,20250213,1851,4.21,20250407,2800,-31.11,20240605,1851,4.21,20250407,0.84,Y,050860,500,112 억,,234226,N,N,0,N,00,N
20250411,140509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1924,3,2,0.16,89787212,46842,68.80,1933,1935,1900,2495,1345,1921,1916.81,1.04,0,1862,1959,1939,1921,1901,1883,1931,1893,113,574,500,1340,1,1,22500000,433,9.39,0.31,06,0.21,205.00,6149.00,2800,20240605,-31.29,1851,20250407,3.94,2150,-10.51,20250213,1851,3.94,20250407,2800,-31.29,20240605,1851,3.94,20250407,0.84,Y,050860,500,112 억,,234226,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 20250414 160508 57 100.00 KOSDAQ 기계·장비 N N N N N 1978 41 2 2.12 70743001 35920 65.46 1941 1978 1924 2515 1356 1937 1969.46 1.05 0 2249 1961 1948 1924 1911 1887 1955 1918 113 578 500 1350 1 1 22500000 445 9.65 0.32 06 0.16 205.00 6149.00 2800 20240605 -29.36 1851 20250407 6.86 2150 -8.00 20250213 1851 6.86 20250407 2800 -29.36 20240605 1851 6.86 20250407 0.90 Y 050860 500 112 억 236649 N N 0 N 00 N
3 20250414 150511 57 100.00 KOSDAQ 기계·장비 N N N N N 1978 41 2 2.12 61499826 31239 56.93 1941 1978 1924 2515 1356 1937 1968.69 1.05 0 1562 1961 1948 1924 1911 1887 1955 1918 113 578 500 1350 1 1 22500000 445 9.65 0.32 06 0.14 205.00 6149.00 2800 20240605 -29.36 1851 20250407 6.86 2150 -8.00 20250213 1851 6.86 20250407 2800 -29.36 20240605 1851 6.86 20250407 0.90 Y 050860 500 112 억 236649 N N 0 N 00 N
4 20250414 140511 57 100.00 KOSDAQ 기계·장비 N N N N N 1976 39 2 2.01 57317725 29123 53.07 1941 1977 1924 2515 1356 1937 1968.13 1.05 0 1382 1961 1948 1924 1911 1887 1955 1918 113 578 500 1350 1 1 22500000 445 9.64 0.32 06 0.13 205.00 6149.00 2800 20240605 -29.43 1851 20250407 6.75 2150 -8.09 20250213 1851 6.75 20250407 2800 -29.43 20240605 1851 6.75 20250407 0.90 Y 050860 500 112 억 236649 N N 0 N 00 N
5 20250414 130511 57 100.00 KOSDAQ 기계·장비 N N N N N 1976 39 2 2.01 52694063 26780 48.80 1941 1977 1924 2515 1356 1937 1967.66 1.05 0 561 1961 1948 1924 1911 1887 1955 1918 113 578 500 1350 1 1 22500000 445 9.64 0.32 06 0.12 205.00 6149.00 2800 20240605 -29.43 1851 20250407 6.75 2150 -8.09 20250213 1851 6.75 20250407 2800 -29.43 20240605 1851 6.75 20250407 0.90 Y 050860 500 112 억 236649 N N 0 N 00 N
6 20250414 120512 57 100.00 KOSDAQ 기계·장비 N N N N N 1976 39 2 2.01 51635512 26244 47.82 1941 1977 1924 2515 1356 1937 1967.52 1.05 0 353 1961 1948 1924 1911 1887 1955 1918 113 578 500 1350 1 1 22500000 445 9.64 0.32 06 0.12 205.00 6149.00 2800 20240605 -29.43 1851 20250407 6.75 2150 -8.09 20250213 1851 6.75 20250407 2800 -29.43 20240605 1851 6.75 20250407 0.90 Y 050860 500 112 억 236649 N N 0 N 00 N
7 20250414 110509 57 100.00 KOSDAQ 기계·장비 N N N N N 1977 40 2 2.07 49869455 25349 46.19 1941 1977 1924 2515 1356 1937 1967.31 1.05 0 303 1961 1948 1924 1911 1887 1955 1918 113 578 500 1350 1 1 22500000 445 9.64 0.32 06 0.11 205.00 6149.00 2800 20240605 -29.39 1851 20250407 6.81 2150 -8.05 20250213 1851 6.81 20250407 2800 -29.39 20240605 1851 6.81 20250407 0.90 Y 050860 500 112 억 236649 N N 0 N 00 N
8 20250414 100511 57 100.00 KOSDAQ 기계·장비 N N N N N 1974 37 2 1.91 39618904 20152 36.72 1941 1977 1924 2515 1356 1937 1966.00 1.05 0 110 1961 1948 1924 1911 1887 1955 1918 113 578 500 1350 1 1 22500000 444 9.63 0.32 06 0.09 205.00 6149.00 2800 20240605 -29.50 1851 20250407 6.65 2150 -8.19 20250213 1851 6.65 20250407 2800 -29.50 20240605 1851 6.65 20250407 0.90 Y 050860 500 112 억 236649 N N 0 N 00 N
9 20250414 090512 57 100.00 KOSDAQ 기계·장비 N N N N N 1924 -13 5 -0.67 1806952 932 1.70 1941 1947 1924 2515 1356 1937 1938.79 1.05 0 -17 1961 1948 1924 1911 1887 1955 1918 113 578 500 1350 1 1 22500000 433 9.39 0.31 06 0.00 205.00 6149.00 2800 20240605 -31.29 1851 20250407 3.94 2150 -10.51 20250213 1851 3.94 20250407 2800 -31.29 20240605 1851 3.94 20250407 0.90 Y 050860 500 112 억 236649 N N 0 N 00 N
10 20250411 160506 57 100.00 KOSDAQ 기계·장비 N N N N N 1937 16 2 0.83 105298803 54876 80.60 1933 1937 1900 2495 1345 1921 1917.83 1.04 0 2423 1959 1939 1921 1901 1883 1931 1893 113 574 500 1340 1 1 22500000 436 9.45 0.32 06 0.24 205.00 6149.00 2800 20240605 -30.82 1851 20250407 4.65 2150 -9.91 20250213 1851 4.65 20250407 2800 -30.82 20240605 1851 4.65 20250407 0.84 Y 050860 500 112 억 234226 N N 0 N 00 N
11 20250411 150509 57 100.00 KOSDAQ 기계·장비 N N N N N 1929 8 2 0.42 95937698 50037 73.49 1933 1935 1900 2495 1345 1921 1917.34 1.04 0 2446 1959 1939 1921 1901 1883 1931 1893 113 574 500 1340 1 1 22500000 434 9.41 0.31 06 0.22 205.00 6149.00 2800 20240605 -31.11 1851 20250407 4.21 2150 -10.28 20250213 1851 4.21 20250407 2800 -31.11 20240605 1851 4.21 20250407 0.84 Y 050860 500 112 억 234226 N N 0 N 00 N
12 20250411 140509 57 100.00 KOSDAQ 기계·장비 N N N N N 1924 3 2 0.16 89787212 46842 68.80 1933 1935 1900 2495 1345 1921 1916.81 1.04 0 1862 1959 1939 1921 1901 1883 1931 1893 113 574 500 1340 1 1 22500000 433 9.39 0.31 06 0.21 205.00 6149.00 2800 20240605 -31.29 1851 20250407 3.94 2150 -10.51 20250213 1851 3.94 20250407 2800 -31.29 20240605 1851 3.94 20250407 0.84 Y 050860 500 112 억 234226 N N 0 N 00 N