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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
050860/price/prices-20250301.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
20250306,160509,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-5,5,-0.25,69922145,34587,217.88,2030,2040,2010,2635,1425,2030,2021.28,0.51,0,247,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,456,9.88,0.33,06,0.15,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N
20250306,150508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-5,5,-0.25,58748760,29055,183.04,2030,2040,2010,2635,1425,2030,2021.98,0.51,0,246,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,456,9.88,0.33,06,0.13,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N
20250306,140508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,0,3,0.00,49453885,24446,154.00,2030,2040,2010,2635,1425,2030,2022.98,0.51,0,248,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,457,9.90,0.33,06,0.11,205.00,6149.00,2800,20240605,-27.50,1980,20241230,2.53,2150,-5.58,20250213,1981,2.47,20250203,2800,-27.50,20240605,1980,2.53,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N
20250306,130508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,5,2,0.25,47310210,23390,147.35,2030,2040,2010,2635,1425,2030,2022.67,0.51,0,249,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,458,9.93,0.33,06,0.10,205.00,6149.00,2800,20240605,-27.32,1980,20241230,2.78,2150,-5.35,20250213,1981,2.73,20250203,2800,-27.32,20240605,1980,2.78,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N
20250306,120508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,-5,5,-0.25,34902460,17277,108.84,2030,2040,2010,2635,1425,2030,2020.17,0.51,0,867,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,456,9.88,0.33,06,0.08,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N
20250306,110506,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-15,5,-0.74,34884235,17268,108.78,2030,2040,2010,2635,1425,2030,2020.17,0.51,0,860,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,453,9.83,0.33,06,0.08,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N
20250306,100508,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-10,5,-0.49,27337630,13539,85.29,2030,2040,2010,2635,1425,2030,2019.18,0.51,0,859,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,455,9.85,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N
20250306,090511,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2035,5,2,0.25,69030,34,0.21,2030,2035,2030,2635,1425,2030,2030.29,0.51,0,2,2060,2045,2030,2015,2000,2052,2022,113,605,500,1420,5,1,22500000,458,9.93,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.32,1980,20241230,2.78,2150,-5.35,20250213,1981,2.73,20250203,2800,-27.32,20240605,1980,2.78,20241230,0.97,N,050860,500,112 억,,115806,N,N,0,N,00,N
20250305,160504,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,15,2,0.74,32112274,15864,102.51,2015,2045,2015,2615,1415,2015,2024.22,0.51,0,740,2045,2030,2020,2005,1995,2025,2000,113,600,500,1410,5,1,22500000,457,9.90,0.33,06,0.07,205.00,6149.00,2800,20240605,-27.50,1980,20241230,2.53,2150,-5.58,20250213,1981,2.47,20250203,2800,-27.50,20240605,1980,2.53,20241230,0.97,N,050860,500,112 억,,115047,N,N,0,N,00,N
20250305,150505,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2030,15,2,0.74,30963899,15300,98.87,2015,2045,2015,2615,1415,2015,2023.78,0.51,0,636,2045,2030,2020,2005,1995,2025,2000,113,600,500,1410,5,1,22500000,457,9.90,0.33,06,0.07,205.00,6149.00,2800,20240605,-27.50,1980,20241230,2.53,2150,-5.58,20250213,1981,2.47,20250203,2800,-27.50,20240605,1980,2.53,20241230,0.97,N,050860,500,112 억,,115047,N,N,0,N,00,N
20250305,140503,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2040,25,2,1.24,28930569,14301,92.41,2015,2045,2015,2615,1415,2015,2022.98,0.51,0,589,2045,2030,2020,2005,1995,2025,2000,113,600,500,1410,5,1,22500000,459,9.95,0.33,06,0.06,205.00,6149.00,2800,20240605,-27.14,1980,20241230,3.03,2150,-5.12,20250213,1981,2.98,20250203,2800,-27.14,20240605,1980,3.03,20241230,0.97,N,050860,500,112 억,,115047,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 20250306 160509 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 -5 5 -0.25 69922145 34587 217.88 2030 2040 2010 2635 1425 2030 2021.28 0.51 0 247 2060 2045 2030 2015 2000 2052 2022 113 605 500 1420 5 1 22500000 456 9.88 0.33 06 0.15 205.00 6149.00 2800 20240605 -27.68 1980 20241230 2.27 2150 -5.81 20250213 1981 2.22 20250203 2800 -27.68 20240605 1980 2.27 20241230 0.97 N 050860 500 112 억 115806 N N 0 N 00 N
3 20250306 150508 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 -5 5 -0.25 58748760 29055 183.04 2030 2040 2010 2635 1425 2030 2021.98 0.51 0 246 2060 2045 2030 2015 2000 2052 2022 113 605 500 1420 5 1 22500000 456 9.88 0.33 06 0.13 205.00 6149.00 2800 20240605 -27.68 1980 20241230 2.27 2150 -5.81 20250213 1981 2.22 20250203 2800 -27.68 20240605 1980 2.27 20241230 0.97 N 050860 500 112 억 115806 N N 0 N 00 N
4 20250306 140508 57 100.00 KOSDAQ 기계·장비 N N N N N 2030 0 3 0.00 49453885 24446 154.00 2030 2040 2010 2635 1425 2030 2022.98 0.51 0 248 2060 2045 2030 2015 2000 2052 2022 113 605 500 1420 5 1 22500000 457 9.90 0.33 06 0.11 205.00 6149.00 2800 20240605 -27.50 1980 20241230 2.53 2150 -5.58 20250213 1981 2.47 20250203 2800 -27.50 20240605 1980 2.53 20241230 0.97 N 050860 500 112 억 115806 N N 0 N 00 N
5 20250306 130508 57 100.00 KOSDAQ 기계·장비 N N N N N 2035 5 2 0.25 47310210 23390 147.35 2030 2040 2010 2635 1425 2030 2022.67 0.51 0 249 2060 2045 2030 2015 2000 2052 2022 113 605 500 1420 5 1 22500000 458 9.93 0.33 06 0.10 205.00 6149.00 2800 20240605 -27.32 1980 20241230 2.78 2150 -5.35 20250213 1981 2.73 20250203 2800 -27.32 20240605 1980 2.78 20241230 0.97 N 050860 500 112 억 115806 N N 0 N 00 N
6 20250306 120508 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 -5 5 -0.25 34902460 17277 108.84 2030 2040 2010 2635 1425 2030 2020.17 0.51 0 867 2060 2045 2030 2015 2000 2052 2022 113 605 500 1420 5 1 22500000 456 9.88 0.33 06 0.08 205.00 6149.00 2800 20240605 -27.68 1980 20241230 2.27 2150 -5.81 20250213 1981 2.22 20250203 2800 -27.68 20240605 1980 2.27 20241230 0.97 N 050860 500 112 억 115806 N N 0 N 00 N
7 20250306 110506 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -15 5 -0.74 34884235 17268 108.78 2030 2040 2010 2635 1425 2030 2020.17 0.51 0 860 2060 2045 2030 2015 2000 2052 2022 113 605 500 1420 5 1 22500000 453 9.83 0.33 06 0.08 205.00 6149.00 2800 20240605 -28.04 1980 20241230 1.77 2150 -6.28 20250213 1981 1.72 20250203 2800 -28.04 20240605 1980 1.77 20241230 0.97 N 050860 500 112 억 115806 N N 0 N 00 N
8 20250306 100508 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -10 5 -0.49 27337630 13539 85.29 2030 2040 2010 2635 1425 2030 2019.18 0.51 0 859 2060 2045 2030 2015 2000 2052 2022 113 605 500 1420 5 1 22500000 455 9.85 0.33 06 0.06 205.00 6149.00 2800 20240605 -27.86 1980 20241230 2.02 2150 -6.05 20250213 1981 1.97 20250203 2800 -27.86 20240605 1980 2.02 20241230 0.97 N 050860 500 112 억 115806 N N 0 N 00 N
9 20250306 090511 57 100.00 KOSDAQ 기계·장비 N N N N N 2035 5 2 0.25 69030 34 0.21 2030 2035 2030 2635 1425 2030 2030.29 0.51 0 2 2060 2045 2030 2015 2000 2052 2022 113 605 500 1420 5 1 22500000 458 9.93 0.33 06 0.00 205.00 6149.00 2800 20240605 -27.32 1980 20241230 2.78 2150 -5.35 20250213 1981 2.73 20250203 2800 -27.32 20240605 1980 2.78 20241230 0.97 N 050860 500 112 억 115806 N N 0 N 00 N
10 20250305 160504 57 100.00 KOSDAQ 기계·장비 N N N N N 2030 15 2 0.74 32112274 15864 102.51 2015 2045 2015 2615 1415 2015 2024.22 0.51 0 740 2045 2030 2020 2005 1995 2025 2000 113 600 500 1410 5 1 22500000 457 9.90 0.33 06 0.07 205.00 6149.00 2800 20240605 -27.50 1980 20241230 2.53 2150 -5.58 20250213 1981 2.47 20250203 2800 -27.50 20240605 1980 2.53 20241230 0.97 N 050860 500 112 억 115047 N N 0 N 00 N
11 20250305 150505 57 100.00 KOSDAQ 기계·장비 N N N N N 2030 15 2 0.74 30963899 15300 98.87 2015 2045 2015 2615 1415 2015 2023.78 0.51 0 636 2045 2030 2020 2005 1995 2025 2000 113 600 500 1410 5 1 22500000 457 9.90 0.33 06 0.07 205.00 6149.00 2800 20240605 -27.50 1980 20241230 2.53 2150 -5.58 20250213 1981 2.47 20250203 2800 -27.50 20240605 1980 2.53 20241230 0.97 N 050860 500 112 억 115047 N N 0 N 00 N
12 20250305 140503 57 100.00 KOSDAQ 기계·장비 N N N N N 2040 25 2 1.24 28930569 14301 92.41 2015 2045 2015 2615 1415 2015 2022.98 0.51 0 589 2045 2030 2020 2005 1995 2025 2000 113 600 500 1410 5 1 22500000 459 9.95 0.33 06 0.06 205.00 6149.00 2800 20240605 -27.14 1980 20241230 3.03 2150 -5.12 20250213 1981 2.98 20250203 2800 -27.14 20240605 1980 3.03 20241230 0.97 N 050860 500 112 억 115047 N N 0 N 00 N