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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,-300,5,-1.32,324513825,14451,45.22,22550,22750,22200,29400,15900,22650,22456.15,1.87,0,-3668,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1971,55.74,1.39,12,0.16,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.83,N,049950,500,44 억,,164607,N,N,14,N,00,N
20250318,150527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,-300,5,-1.32,291367375,12962,40.56,22550,22750,22250,29400,15900,22650,22478.58,1.87,0,-3748,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1971,55.74,1.39,12,0.15,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N
20250318,140525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,-300,5,-1.32,259125825,11515,36.03,22550,22750,22300,29400,15900,22650,22503.33,1.87,0,-3128,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1971,55.74,1.39,12,0.13,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N
20250318,130524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,-150,5,-0.66,200064775,8881,27.79,22550,22750,22350,29400,15900,22650,22527.28,1.87,0,-2812,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1984,56.11,1.40,12,0.10,401.00,16046.00,34800,20240411,-35.34,13390,20241209,68.04,26100,-13.79,20250124,19240,16.94,20250103,34800,-35.34,20240411,13390,68.04,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N
20250318,120525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,-100,5,-0.44,130550675,5785,18.10,22550,22750,22350,29400,15900,22650,22567.10,1.87,0,-2687,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1988,56.23,1.41,12,0.07,401.00,16046.00,34800,20240411,-35.20,13390,20241209,68.41,26100,-13.60,20250124,19240,17.20,20250103,34800,-35.20,20240411,13390,68.41,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N
20250318,110523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,-150,5,-0.66,114013600,5050,15.80,22550,22750,22350,29400,15900,22650,22576.95,1.87,0,-2474,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1984,56.11,1.40,12,0.06,401.00,16046.00,34800,20240411,-35.34,13390,20241209,68.04,26100,-13.79,20250124,19240,16.94,20250103,34800,-35.34,20240411,13390,68.04,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N
20250318,100525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,-150,5,-0.66,79793900,3531,11.05,22550,22750,22350,29400,15900,22650,22598.10,1.87,0,-1455,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1984,56.11,1.40,12,0.04,401.00,16046.00,34800,20240411,-35.34,13390,20241209,68.04,26100,-13.79,20250124,19240,16.94,20250103,34800,-35.34,20240411,13390,68.04,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N
20250318,090527,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,-150,5,-0.66,22675900,1003,3.14,22550,22700,22500,29400,15900,22650,22608.08,1.87,0,-492,24116,23382,22716,21982,21316,23750,22350,44,6750,500,16300,50,1,8817884,1984,56.11,1.40,12,0.01,401.00,16046.00,34800,20240411,-35.34,13390,20241209,68.04,26100,-13.79,20250124,19240,16.94,20250103,34800,-35.34,20240411,13390,68.04,20241209,4.83,N,049950,500,44 억,,164607,N,N,139,N,00,N
20250317,160523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22650,300,2,1.34,729515775,31842,93.34,22350,23450,22050,29050,15650,22350,22910.55,1.83,0,2609,23516,22932,22066,21482,20616,23225,21775,44,6700,500,16090,50,1,8817884,1997,56.48,1.41,12,0.36,401.00,16046.00,34800,20240411,-34.91,13390,20241209,69.16,26100,-13.22,20250124,19240,17.72,20250103,34800,-34.91,20240411,13390,69.16,20241209,4.78,N,049950,500,44 억,,161792,N,N,138,N,00,N
20250317,150523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,400,2,1.79,685594875,29906,87.67,22350,23450,22050,29050,15650,22350,22924.99,1.83,0,1934,23516,22932,22066,21482,20616,23225,21775,44,6700,500,16090,50,1,8817884,2006,56.73,1.42,12,0.34,401.00,16046.00,34800,20240411,-34.63,13390,20241209,69.90,26100,-12.84,20250124,19240,18.24,20250103,34800,-34.63,20240411,13390,69.90,20241209,4.78,N,049950,500,44 억,,161792,N,N,60,N,00,N
20250317,140524,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22750,400,2,1.79,628840250,27402,80.33,22350,23450,22050,29050,15650,22350,22948.70,1.83,0,1434,23516,22932,22066,21482,20616,23225,21775,44,6700,500,16090,50,1,8817884,2006,56.73,1.42,12,0.31,401.00,16046.00,34800,20240411,-34.63,13390,20241209,69.90,26100,-12.84,20250124,19240,18.24,20250103,34800,-34.63,20240411,13390,69.90,20241209,4.78,N,049950,500,44 억,,161792,N,N,60,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 20250318 160523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22350 -300 5 -1.32 324513825 14451 45.22 22550 22750 22200 29400 15900 22650 22456.15 1.87 0 -3668 24116 23382 22716 21982 21316 23750 22350 44 6750 500 16300 50 1 8817884 1971 55.74 1.39 12 0.16 401.00 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 4.83 N 049950 500 44 억 164607 N N 14 N 00 N
3 20250318 150527 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22350 -300 5 -1.32 291367375 12962 40.56 22550 22750 22250 29400 15900 22650 22478.58 1.87 0 -3748 24116 23382 22716 21982 21316 23750 22350 44 6750 500 16300 50 1 8817884 1971 55.74 1.39 12 0.15 401.00 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 4.83 N 049950 500 44 억 164607 N N 139 N 00 N
4 20250318 140525 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22350 -300 5 -1.32 259125825 11515 36.03 22550 22750 22300 29400 15900 22650 22503.33 1.87 0 -3128 24116 23382 22716 21982 21316 23750 22350 44 6750 500 16300 50 1 8817884 1971 55.74 1.39 12 0.13 401.00 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 4.83 N 049950 500 44 억 164607 N N 139 N 00 N
5 20250318 130524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 -150 5 -0.66 200064775 8881 27.79 22550 22750 22350 29400 15900 22650 22527.28 1.87 0 -2812 24116 23382 22716 21982 21316 23750 22350 44 6750 500 16300 50 1 8817884 1984 56.11 1.40 12 0.10 401.00 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 4.83 N 049950 500 44 억 164607 N N 139 N 00 N
6 20250318 120525 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22550 -100 5 -0.44 130550675 5785 18.10 22550 22750 22350 29400 15900 22650 22567.10 1.87 0 -2687 24116 23382 22716 21982 21316 23750 22350 44 6750 500 16300 50 1 8817884 1988 56.23 1.41 12 0.07 401.00 16046.00 34800 20240411 -35.20 13390 20241209 68.41 26100 -13.60 20250124 19240 17.20 20250103 34800 -35.20 20240411 13390 68.41 20241209 4.83 N 049950 500 44 억 164607 N N 139 N 00 N
7 20250318 110523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 -150 5 -0.66 114013600 5050 15.80 22550 22750 22350 29400 15900 22650 22576.95 1.87 0 -2474 24116 23382 22716 21982 21316 23750 22350 44 6750 500 16300 50 1 8817884 1984 56.11 1.40 12 0.06 401.00 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 4.83 N 049950 500 44 억 164607 N N 139 N 00 N
8 20250318 100525 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 -150 5 -0.66 79793900 3531 11.05 22550 22750 22350 29400 15900 22650 22598.10 1.87 0 -1455 24116 23382 22716 21982 21316 23750 22350 44 6750 500 16300 50 1 8817884 1984 56.11 1.40 12 0.04 401.00 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 4.83 N 049950 500 44 억 164607 N N 139 N 00 N
9 20250318 090527 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 -150 5 -0.66 22675900 1003 3.14 22550 22700 22500 29400 15900 22650 22608.08 1.87 0 -492 24116 23382 22716 21982 21316 23750 22350 44 6750 500 16300 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 4.83 N 049950 500 44 억 164607 N N 139 N 00 N
10 20250317 160523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22650 300 2 1.34 729515775 31842 93.34 22350 23450 22050 29050 15650 22350 22910.55 1.83 0 2609 23516 22932 22066 21482 20616 23225 21775 44 6700 500 16090 50 1 8817884 1997 56.48 1.41 12 0.36 401.00 16046.00 34800 20240411 -34.91 13390 20241209 69.16 26100 -13.22 20250124 19240 17.72 20250103 34800 -34.91 20240411 13390 69.16 20241209 4.78 N 049950 500 44 억 161792 N N 138 N 00 N
11 20250317 150523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22750 400 2 1.79 685594875 29906 87.67 22350 23450 22050 29050 15650 22350 22924.99 1.83 0 1934 23516 22932 22066 21482 20616 23225 21775 44 6700 500 16090 50 1 8817884 2006 56.73 1.42 12 0.34 401.00 16046.00 34800 20240411 -34.63 13390 20241209 69.90 26100 -12.84 20250124 19240 18.24 20250103 34800 -34.63 20240411 13390 69.90 20241209 4.78 N 049950 500 44 억 161792 N N 60 N 00 N
12 20250317 140524 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22750 400 2 1.79 628840250 27402 80.33 22350 23450 22050 29050 15650 22350 22948.70 1.83 0 1434 23516 22932 22066 21482 20616 23225 21775 44 6700 500 16090 50 1 8817884 2006 56.73 1.42 12 0.31 401.00 16046.00 34800 20240411 -34.63 13390 20241209 69.90 26100 -12.84 20250124 19240 18.24 20250103 34800 -34.63 20240411 13390 69.90 20241209 4.78 N 049950 500 44 억 161792 N N 60 N 00 N