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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049950/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
20250312,160516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21950,-300,5,-1.35,409543650,18466,72.76,22100,22650,21900,28900,15600,22250,22178.34,1.69,0,-266,22983,22616,22083,21716,21183,22800,21900,44,6650,500,16020,50,1,8817884,1936,54.74,1.37,12,0.21,401.00,16046.00,34800,20240411,-36.93,13390,20241209,63.93,26100,-15.90,20250124,19240,14.09,20250103,34800,-36.93,20240411,13390,63.93,20241209,4.90,N,049950,500,44 억,,148754,N,N,1,N,00,N
20250312,150516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,-250,5,-1.12,386517500,17418,68.63,22100,22650,21900,28900,15600,22250,22190.69,1.69,0,-180,22983,22616,22083,21716,21183,22800,21900,44,6650,500,16020,50,1,8817884,1940,54.86,1.37,12,0.20,401.00,16046.00,34800,20240411,-36.78,13390,20241209,64.30,26100,-15.71,20250124,19240,14.35,20250103,34800,-36.78,20240411,13390,64.30,20241209,4.90,N,049950,500,44 억,,148754,N,N,1,N,00,N
20250312,140516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22250,0,3,0.00,260882600,11712,46.14,22100,22650,22100,28900,15600,22250,22274.81,1.69,0,-179,22983,22616,22083,21716,21183,22800,21900,44,6650,500,16020,50,1,8817884,1962,55.49,1.39,12,0.13,401.00,16046.00,34800,20240411,-36.06,13390,20241209,66.17,26100,-14.75,20250124,19240,15.64,20250103,34800,-36.06,20240411,13390,66.17,20241209,4.90,N,049950,500,44 억,,148754,N,N,1,N,00,N
20250312,130516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,50,2,0.22,192848950,8644,34.06,22100,22650,22100,28900,15600,22250,22310.15,1.69,0,-1254,22983,22616,22083,21716,21183,22800,21900,44,6650,500,16020,50,1,8817884,1966,55.61,1.39,12,0.10,401.00,16046.00,34800,20240411,-35.92,13390,20241209,66.54,26100,-14.56,20250124,19240,15.90,20250103,34800,-35.92,20240411,13390,66.54,20241209,4.90,N,049950,500,44 억,,148754,N,N,1,N,00,N
20250312,120518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22250,0,3,0.00,170709825,7650,30.14,22100,22650,22100,28900,15600,22250,22315.01,1.69,0,-767,22983,22616,22083,21716,21183,22800,21900,44,6650,500,16020,50,1,8817884,1962,55.49,1.39,12,0.09,401.00,16046.00,34800,20240411,-36.06,13390,20241209,66.17,26100,-14.75,20250124,19240,15.64,20250103,34800,-36.06,20240411,13390,66.17,20241209,4.90,N,049950,500,44 억,,148754,N,N,1,N,00,N
20250312,110514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22400,150,2,0.67,130582575,5845,23.03,22100,22650,22100,28900,15600,22250,22340.90,1.69,0,129,22983,22616,22083,21716,21183,22800,21900,44,6650,500,16020,50,1,8817884,1975,55.86,1.40,12,0.07,401.00,16046.00,34800,20240411,-35.63,13390,20241209,67.29,26100,-14.18,20250124,19240,16.42,20250103,34800,-35.63,20240411,13390,67.29,20241209,4.90,N,049950,500,44 억,,148754,N,N,1,N,00,N
20250312,100516,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22300,50,2,0.22,99137400,4436,17.48,22100,22650,22100,28900,15600,22250,22348.38,1.69,0,291,22983,22616,22083,21716,21183,22800,21900,44,6650,500,16020,50,1,8817884,1966,55.61,1.39,12,0.05,401.00,16046.00,34800,20240411,-35.92,13390,20241209,66.54,26100,-14.56,20250124,19240,15.90,20250103,34800,-35.92,20240411,13390,66.54,20241209,4.90,N,049950,500,44 억,,148754,N,N,1,N,00,N
20250312,090518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,250,2,1.12,20707400,927,3.65,22100,22500,22100,28900,15600,22250,22338.08,1.69,0,-247,22983,22616,22083,21716,21183,22800,21900,44,6650,500,16020,50,1,8817884,1984,56.11,1.40,12,0.01,401.00,16046.00,34800,20240411,-35.34,13390,20241209,68.04,26100,-13.79,20250124,19240,16.94,20250103,34800,-35.34,20240411,13390,68.04,20241209,4.90,N,049950,500,44 억,,148754,N,N,1,N,00,N
20250311,160511,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22250,-300,5,-1.33,554828050,25250,213.89,22000,22450,21550,29300,15800,22550,21973.39,1.47,0,8905,23216,22882,22716,22382,22216,22800,22300,44,6750,500,16230,50,1,8817884,1962,55.49,1.39,12,0.29,401.00,16046.00,34800,20240411,-36.06,13390,20241209,66.17,26100,-14.75,20250124,19240,15.64,20250103,34800,-36.06,20240411,13390,66.17,20241209,4.92,N,049950,500,44 억,,129790,N,N,1,N,00,N
20250311,150514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,-400,5,-1.77,536335700,24417,206.84,22000,22450,21550,29300,15800,22550,21965.67,1.47,0,8892,23216,22882,22716,22382,22216,22800,22300,44,6750,500,16230,50,1,8817884,1953,55.24,1.38,12,0.28,401.00,16046.00,34800,20240411,-36.35,13390,20241209,65.42,26100,-15.13,20250124,19240,15.12,20250103,34800,-36.35,20240411,13390,65.42,20241209,4.92,N,049950,500,44 억,,129790,N,N,74,N,00,N
20250311,140514,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,-200,5,-0.89,502606400,22898,193.97,22000,22450,21550,29300,15800,22550,21949.79,1.47,0,9529,23216,22882,22716,22382,22216,22800,22300,44,6750,500,16230,50,1,8817884,1971,55.74,1.39,12,0.26,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.92,N,049950,500,44 억,,129790,N,N,74,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 20250312 160516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21950 -300 5 -1.35 409543650 18466 72.76 22100 22650 21900 28900 15600 22250 22178.34 1.69 0 -266 22983 22616 22083 21716 21183 22800 21900 44 6650 500 16020 50 1 8817884 1936 54.74 1.37 12 0.21 401.00 16046.00 34800 20240411 -36.93 13390 20241209 63.93 26100 -15.90 20250124 19240 14.09 20250103 34800 -36.93 20240411 13390 63.93 20241209 4.90 N 049950 500 44 억 148754 N N 1 N 00 N
3 20250312 150516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22000 -250 5 -1.12 386517500 17418 68.63 22100 22650 21900 28900 15600 22250 22190.69 1.69 0 -180 22983 22616 22083 21716 21183 22800 21900 44 6650 500 16020 50 1 8817884 1940 54.86 1.37 12 0.20 401.00 16046.00 34800 20240411 -36.78 13390 20241209 64.30 26100 -15.71 20250124 19240 14.35 20250103 34800 -36.78 20240411 13390 64.30 20241209 4.90 N 049950 500 44 억 148754 N N 1 N 00 N
4 20250312 140516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22250 0 3 0.00 260882600 11712 46.14 22100 22650 22100 28900 15600 22250 22274.81 1.69 0 -179 22983 22616 22083 21716 21183 22800 21900 44 6650 500 16020 50 1 8817884 1962 55.49 1.39 12 0.13 401.00 16046.00 34800 20240411 -36.06 13390 20241209 66.17 26100 -14.75 20250124 19240 15.64 20250103 34800 -36.06 20240411 13390 66.17 20241209 4.90 N 049950 500 44 억 148754 N N 1 N 00 N
5 20250312 130516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22300 50 2 0.22 192848950 8644 34.06 22100 22650 22100 28900 15600 22250 22310.15 1.69 0 -1254 22983 22616 22083 21716 21183 22800 21900 44 6650 500 16020 50 1 8817884 1966 55.61 1.39 12 0.10 401.00 16046.00 34800 20240411 -35.92 13390 20241209 66.54 26100 -14.56 20250124 19240 15.90 20250103 34800 -35.92 20240411 13390 66.54 20241209 4.90 N 049950 500 44 억 148754 N N 1 N 00 N
6 20250312 120518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22250 0 3 0.00 170709825 7650 30.14 22100 22650 22100 28900 15600 22250 22315.01 1.69 0 -767 22983 22616 22083 21716 21183 22800 21900 44 6650 500 16020 50 1 8817884 1962 55.49 1.39 12 0.09 401.00 16046.00 34800 20240411 -36.06 13390 20241209 66.17 26100 -14.75 20250124 19240 15.64 20250103 34800 -36.06 20240411 13390 66.17 20241209 4.90 N 049950 500 44 억 148754 N N 1 N 00 N
7 20250312 110514 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22400 150 2 0.67 130582575 5845 23.03 22100 22650 22100 28900 15600 22250 22340.90 1.69 0 129 22983 22616 22083 21716 21183 22800 21900 44 6650 500 16020 50 1 8817884 1975 55.86 1.40 12 0.07 401.00 16046.00 34800 20240411 -35.63 13390 20241209 67.29 26100 -14.18 20250124 19240 16.42 20250103 34800 -35.63 20240411 13390 67.29 20241209 4.90 N 049950 500 44 억 148754 N N 1 N 00 N
8 20250312 100516 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22300 50 2 0.22 99137400 4436 17.48 22100 22650 22100 28900 15600 22250 22348.38 1.69 0 291 22983 22616 22083 21716 21183 22800 21900 44 6650 500 16020 50 1 8817884 1966 55.61 1.39 12 0.05 401.00 16046.00 34800 20240411 -35.92 13390 20241209 66.54 26100 -14.56 20250124 19240 15.90 20250103 34800 -35.92 20240411 13390 66.54 20241209 4.90 N 049950 500 44 억 148754 N N 1 N 00 N
9 20250312 090518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 250 2 1.12 20707400 927 3.65 22100 22500 22100 28900 15600 22250 22338.08 1.69 0 -247 22983 22616 22083 21716 21183 22800 21900 44 6650 500 16020 50 1 8817884 1984 56.11 1.40 12 0.01 401.00 16046.00 34800 20240411 -35.34 13390 20241209 68.04 26100 -13.79 20250124 19240 16.94 20250103 34800 -35.34 20240411 13390 68.04 20241209 4.90 N 049950 500 44 억 148754 N N 1 N 00 N
10 20250311 160511 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22250 -300 5 -1.33 554828050 25250 213.89 22000 22450 21550 29300 15800 22550 21973.39 1.47 0 8905 23216 22882 22716 22382 22216 22800 22300 44 6750 500 16230 50 1 8817884 1962 55.49 1.39 12 0.29 401.00 16046.00 34800 20240411 -36.06 13390 20241209 66.17 26100 -14.75 20250124 19240 15.64 20250103 34800 -36.06 20240411 13390 66.17 20241209 4.92 N 049950 500 44 억 129790 N N 1 N 00 N
11 20250311 150514 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 -400 5 -1.77 536335700 24417 206.84 22000 22450 21550 29300 15800 22550 21965.67 1.47 0 8892 23216 22882 22716 22382 22216 22800 22300 44 6750 500 16230 50 1 8817884 1953 55.24 1.38 12 0.28 401.00 16046.00 34800 20240411 -36.35 13390 20241209 65.42 26100 -15.13 20250124 19240 15.12 20250103 34800 -36.35 20240411 13390 65.42 20241209 4.92 N 049950 500 44 억 129790 N N 74 N 00 N
12 20250311 140514 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22350 -200 5 -0.89 502606400 22898 193.97 22000 22450 21550 29300 15800 22550 21949.79 1.47 0 9529 23216 22882 22716 22382 22216 22800 22300 44 6750 500 16230 50 1 8817884 1971 55.74 1.39 12 0.26 401.00 16046.00 34800 20240411 -35.78 13390 20241209 66.92 26100 -14.37 20250124 19240 16.16 20250103 34800 -35.78 20240411 13390 66.92 20241209 4.92 N 049950 500 44 억 129790 N N 74 N 00 N