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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-5,5,-0.25,72065680,35864,247.97,2025,2025,2000,2630,1420,2025,2009.42,0.53,0,-755,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.16,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N
20250313,150521,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,-20,5,-0.99,65871995,32785,226.68,2025,2025,2000,2630,1420,2025,2009.21,0.53,0,108,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,451,9.78,0.33,06,0.15,205.00,6149.00,2800,20240605,-28.39,1980,20241230,1.26,2150,-6.74,20250213,1981,1.21,20250203,2800,-28.39,20240605,1980,1.26,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N
20250313,140520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-10,5,-0.49,64424345,32063,221.69,2025,2025,2000,2630,1420,2025,2009.30,0.53,0,-7,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.14,205.00,6149.00,2800,20240605,-28.04,1980,20241230,1.77,2150,-6.28,20250213,1981,1.72,20250203,2800,-28.04,20240605,1980,1.77,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N
20250313,130520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-5,5,-0.25,62396975,31054,214.71,2025,2025,2000,2630,1420,2025,2009.31,0.53,0,106,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.14,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N
20250313,120520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-5,5,-0.25,62384855,31048,214.67,2025,2025,2000,2630,1420,2025,2009.30,0.53,0,106,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.14,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N
20250313,110520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2010,-15,5,-0.74,9360890,4637,32.06,2025,2025,2010,2630,1420,2025,2018.74,0.53,0,-3,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,452,9.80,0.33,06,0.02,205.00,6149.00,2800,20240605,-28.21,1980,20241230,1.52,2150,-6.51,20250213,1981,1.46,20250203,2800,-28.21,20240605,1980,1.52,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N
20250313,100519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,-5,5,-0.25,1147090,567,3.92,2025,2025,2020,2630,1420,2025,2023.09,0.53,0,-3,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.86,1980,20241230,2.02,2150,-6.05,20250213,1981,1.97,20250203,2800,-27.86,20240605,1980,2.02,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N
20250313,090522,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,0,3,0.00,704700,348,2.41,2025,2025,2025,2630,1420,2025,2025.00,0.53,0,0,2048,2036,2023,2011,1998,2042,2017,113,605,500,1410,5,1,22500000,456,9.88,0.33,06,0.00,205.00,6149.00,2800,20240605,-27.68,1980,20241230,2.27,2150,-5.81,20250213,1981,2.22,20250203,2800,-27.68,20240605,1980,2.27,20241230,0.96,N,050860,500,112 억,,118652,N,N,0,N,00,N
20250312,160518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2025,5,2,0.25,29170390,14458,45.90,2020,2035,2010,2625,1415,2020,2017.59,0.53,0,-95,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,456,9.88,0.33,06,0.06,205.00,6149.00,2800,20240605,-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,,118728,N,N,0,N,00,N
20250312,150518,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2015,-5,5,-0.25,27564990,13665,43.38,2020,2035,2010,2625,1415,2020,2017.20,0.53,0,-76,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,453,9.83,0.33,06,0.06,205.00,6149.00,2800,20240605,-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,,118728,N,N,0,N,00,N
20250312,140517,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2020,0,3,0.00,26785060,13279,42.16,2020,2035,2010,2625,1415,2020,2017.10,0.53,0,110,2048,2033,2015,2000,1982,2036,2003,113,605,500,1410,5,1,22500000,455,9.85,0.33,06,0.06,205.00,6149.00,2800,20240605,-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,,118728,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 20250313 160520 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -5 5 -0.25 72065680 35864 247.97 2025 2025 2000 2630 1420 2025 2009.42 0.53 0 -755 2048 2036 2023 2011 1998 2042 2017 113 605 500 1410 5 1 22500000 455 9.85 0.33 06 0.16 205.00 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 0.96 N 050860 500 112 억 118652 N N 0 N 00 N
3 20250313 150521 57 100.00 KOSDAQ 기계·장비 N N N N N 2005 -20 5 -0.99 65871995 32785 226.68 2025 2025 2000 2630 1420 2025 2009.21 0.53 0 108 2048 2036 2023 2011 1998 2042 2017 113 605 500 1410 5 1 22500000 451 9.78 0.33 06 0.15 205.00 6149.00 2800 20240605 -28.39 1980 20241230 1.26 2150 -6.74 20250213 1981 1.21 20250203 2800 -28.39 20240605 1980 1.26 20241230 0.96 N 050860 500 112 억 118652 N N 0 N 00 N
4 20250313 140520 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -10 5 -0.49 64424345 32063 221.69 2025 2025 2000 2630 1420 2025 2009.30 0.53 0 -7 2048 2036 2023 2011 1998 2042 2017 113 605 500 1410 5 1 22500000 453 9.83 0.33 06 0.14 205.00 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 0.96 N 050860 500 112 억 118652 N N 0 N 00 N
5 20250313 130520 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -5 5 -0.25 62396975 31054 214.71 2025 2025 2000 2630 1420 2025 2009.31 0.53 0 106 2048 2036 2023 2011 1998 2042 2017 113 605 500 1410 5 1 22500000 455 9.85 0.33 06 0.14 205.00 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 0.96 N 050860 500 112 억 118652 N N 0 N 00 N
6 20250313 120520 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -5 5 -0.25 62384855 31048 214.67 2025 2025 2000 2630 1420 2025 2009.30 0.53 0 106 2048 2036 2023 2011 1998 2042 2017 113 605 500 1410 5 1 22500000 455 9.85 0.33 06 0.14 205.00 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 0.96 N 050860 500 112 억 118652 N N 0 N 00 N
7 20250313 110520 57 100.00 KOSDAQ 기계·장비 N N N N N 2010 -15 5 -0.74 9360890 4637 32.06 2025 2025 2010 2630 1420 2025 2018.74 0.53 0 -3 2048 2036 2023 2011 1998 2042 2017 113 605 500 1410 5 1 22500000 452 9.80 0.33 06 0.02 205.00 6149.00 2800 20240605 -28.21 1980 20241230 1.52 2150 -6.51 20250213 1981 1.46 20250203 2800 -28.21 20240605 1980 1.52 20241230 0.96 N 050860 500 112 억 118652 N N 0 N 00 N
8 20250313 100519 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 -5 5 -0.25 1147090 567 3.92 2025 2025 2020 2630 1420 2025 2023.09 0.53 0 -3 2048 2036 2023 2011 1998 2042 2017 113 605 500 1410 5 1 22500000 455 9.85 0.33 06 0.00 205.00 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 0.96 N 050860 500 112 억 118652 N N 0 N 00 N
9 20250313 090522 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 0 3 0.00 704700 348 2.41 2025 2025 2025 2630 1420 2025 2025.00 0.53 0 0 2048 2036 2023 2011 1998 2042 2017 113 605 500 1410 5 1 22500000 456 9.88 0.33 06 0.00 205.00 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 0.96 N 050860 500 112 억 118652 N N 0 N 00 N
10 20250312 160518 57 100.00 KOSDAQ 기계·장비 N N N N N 2025 5 2 0.25 29170390 14458 45.90 2020 2035 2010 2625 1415 2020 2017.59 0.53 0 -95 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 456 9.88 0.33 06 0.06 205.00 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 118728 N N 0 N 00 N
11 20250312 150518 57 100.00 KOSDAQ 기계·장비 N N N N N 2015 -5 5 -0.25 27564990 13665 43.38 2020 2035 2010 2625 1415 2020 2017.20 0.53 0 -76 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 5 1 22500000 453 9.83 0.33 06 0.06 205.00 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 118728 N N 0 N 00 N
12 20250312 140517 57 100.00 KOSDAQ 기계·장비 N N N N N 2020 0 3 0.00 26785060 13279 42.16 2020 2035 2010 2625 1415 2020 2017.10 0.53 0 110 2048 2033 2015 2000 1982 2036 2003 113 605 500 1410 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 118728 N N 0 N 00 N