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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049950/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
20250407,160455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15810,-2210,5,-12.26,1366956125,84521,246.86,17800,17800,15680,23400,12620,18020,16173.17,2.36,0,-17502,18713,18366,17683,17336,16653,18540,17510,44,5380,500,12970,10,1,8817884,1394,-19.52,1.04,12,0.96,-810.00,15226.00,34800,20240411,-54.57,13390,20241209,18.07,26100,-39.43,20250124,15680,0.83,20250407,34800,-54.57,20240411,13390,18.07,20241209,3.92,Y,049950,500,44 억,,207958,N,N,591,N,00,N
20250407,150459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,15920,-2100,5,-11.65,1213546155,74817,218.51,17800,17800,15850,23400,12620,18020,16220.19,2.36,0,-15198,18713,18366,17683,17336,16653,18540,17510,44,5380,500,12970,10,1,8817884,1404,-19.65,1.05,12,0.85,-810.00,15226.00,34800,20240411,-54.25,13390,20241209,18.89,26100,-39.00,20250124,15850,0.44,20250407,34800,-54.25,20240411,13390,18.89,20241209,3.92,Y,049950,500,44 억,,207958,N,N,376,N,00,N
20250407,140457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16050,-1970,5,-10.93,984715755,60485,176.66,17800,17800,16030,23400,12620,18020,16280.33,2.36,0,-12343,18713,18366,17683,17336,16653,18540,17510,44,5380,500,12970,10,1,8817884,1415,-19.81,1.05,12,0.69,-810.00,15226.00,34800,20240411,-53.88,13390,20241209,19.87,26100,-38.51,20250124,16030,0.12,20250407,34800,-53.88,20240411,13390,19.87,20241209,3.92,Y,049950,500,44 억,,207958,N,N,376,N,00,N
20250407,130455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16140,-1880,5,-10.43,829415975,50826,148.44,17800,17800,16090,23400,12620,18020,16318.73,2.36,0,-11346,18713,18366,17683,17336,16653,18540,17510,44,5380,500,12970,10,1,8817884,1423,-19.93,1.06,12,0.58,-810.00,15226.00,34800,20240411,-53.62,13390,20241209,20.54,26100,-38.16,20250124,16090,0.31,20250407,34800,-53.62,20240411,13390,20.54,20241209,3.92,Y,049950,500,44 억,,207958,N,N,376,N,00,N
20250407,120456,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16270,-1750,5,-9.71,617241240,37704,110.12,17800,17800,16090,23400,12620,18020,16370.71,2.36,0,-11843,18713,18366,17683,17336,16653,18540,17510,44,5380,500,12970,10,1,8817884,1435,-20.09,1.07,12,0.43,-810.00,15226.00,34800,20240411,-53.25,13390,20241209,21.51,26100,-37.66,20250124,16090,1.12,20250407,34800,-53.25,20240411,13390,21.51,20241209,3.92,Y,049950,500,44 억,,207958,N,N,376,N,00,N
20250407,110457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16340,-1680,5,-9.32,528916240,32281,94.28,17800,17800,16090,23400,12620,18020,16384.75,2.36,0,-10852,18713,18366,17683,17336,16653,18540,17510,44,5380,500,12970,10,1,8817884,1441,-20.17,1.07,12,0.37,-810.00,15226.00,34800,20240411,-53.05,13390,20241209,22.03,26100,-37.39,20250124,16090,1.55,20250407,34800,-53.05,20240411,13390,22.03,20241209,3.92,Y,049950,500,44 억,,207958,N,N,376,N,00,N
20250407,100457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,16480,-1540,5,-8.55,387854950,23582,68.87,17800,17800,16090,23400,12620,18020,16447.08,2.36,0,-11728,18713,18366,17683,17336,16653,18540,17510,44,5380,500,12970,10,1,8817884,1453,-20.35,1.08,12,0.27,-810.00,15226.00,34800,20240411,-52.64,13390,20241209,23.08,26100,-36.86,20250124,16090,2.42,20250407,34800,-52.64,20240411,13390,23.08,20241209,3.92,Y,049950,500,44 억,,207958,N,N,376,N,00,N
20250407,090457,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17180,-840,5,-4.66,9987490,571,1.67,17800,17800,17170,23400,12620,18020,17491.23,2.36,0,-261,18713,18366,17683,17336,16653,18540,17510,44,5380,500,12970,10,1,8817884,1515,-21.21,1.13,12,0.01,-810.00,15226.00,34800,20240411,-50.63,13390,20241209,28.30,26100,-34.18,20250124,17000,1.06,20250404,34800,-50.63,20240411,13390,28.30,20241209,3.92,Y,049950,500,44 억,,207958,N,N,376,N,00,N
20250404,160455,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18020,120,2,0.67,592169895,34133,180.05,17300,18030,17000,23250,12530,17900,17348.82,2.26,0,8472,18693,18296,17723,17326,16753,18495,17525,44,5350,500,12880,10,1,8817884,1589,-22.25,1.18,12,0.39,-810.00,15226.00,34800,20240411,-48.22,13390,20241209,34.58,26100,-30.96,20250124,17000,6.00,20250404,34800,-48.22,20240411,13390,34.58,20241209,3.92,Y,049950,500,44 억,,199464,N,N,376,N,00,N
20250404,150459,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17450,-450,5,-2.51,542511975,31347,165.35,17300,18030,17000,23250,12530,17900,17306.66,2.26,0,9789,18693,18296,17723,17326,16753,18495,17525,44,5350,500,12880,10,1,8817884,1539,-21.54,1.15,12,0.36,-810.00,15226.00,34800,20240411,-49.86,13390,20241209,30.32,26100,-33.14,20250124,17000,2.65,20250404,34800,-49.86,20240411,13390,30.32,20241209,3.92,Y,049950,500,44 억,,199464,N,N,139,N,00,N
20250404,140500,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17280,-620,5,-3.46,223014865,12674,66.85,17300,18030,17150,23250,12530,17900,17596.25,2.26,0,1186,18693,18296,17723,17326,16753,18495,17525,44,5350,500,12880,10,1,8817884,1524,-21.33,1.13,12,0.14,-810.00,15226.00,34800,20240411,-50.34,13390,20241209,29.05,26100,-33.79,20250124,17150,0.76,20250404,34800,-50.34,20240411,13390,29.05,20241209,3.92,Y,049950,500,44 억,,199464,N,N,139,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 20250407 160455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15810 -2210 5 -12.26 1366956125 84521 246.86 17800 17800 15680 23400 12620 18020 16173.17 2.36 0 -17502 18713 18366 17683 17336 16653 18540 17510 44 5380 500 12970 10 1 8817884 1394 -19.52 1.04 12 0.96 -810.00 15226.00 34800 20240411 -54.57 13390 20241209 18.07 26100 -39.43 20250124 15680 0.83 20250407 34800 -54.57 20240411 13390 18.07 20241209 3.92 Y 049950 500 44 억 207958 N N 591 N 00 N
3 20250407 150459 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 15920 -2100 5 -11.65 1213546155 74817 218.51 17800 17800 15850 23400 12620 18020 16220.19 2.36 0 -15198 18713 18366 17683 17336 16653 18540 17510 44 5380 500 12970 10 1 8817884 1404 -19.65 1.05 12 0.85 -810.00 15226.00 34800 20240411 -54.25 13390 20241209 18.89 26100 -39.00 20250124 15850 0.44 20250407 34800 -54.25 20240411 13390 18.89 20241209 3.92 Y 049950 500 44 억 207958 N N 376 N 00 N
4 20250407 140457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16050 -1970 5 -10.93 984715755 60485 176.66 17800 17800 16030 23400 12620 18020 16280.33 2.36 0 -12343 18713 18366 17683 17336 16653 18540 17510 44 5380 500 12970 10 1 8817884 1415 -19.81 1.05 12 0.69 -810.00 15226.00 34800 20240411 -53.88 13390 20241209 19.87 26100 -38.51 20250124 16030 0.12 20250407 34800 -53.88 20240411 13390 19.87 20241209 3.92 Y 049950 500 44 억 207958 N N 376 N 00 N
5 20250407 130455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16140 -1880 5 -10.43 829415975 50826 148.44 17800 17800 16090 23400 12620 18020 16318.73 2.36 0 -11346 18713 18366 17683 17336 16653 18540 17510 44 5380 500 12970 10 1 8817884 1423 -19.93 1.06 12 0.58 -810.00 15226.00 34800 20240411 -53.62 13390 20241209 20.54 26100 -38.16 20250124 16090 0.31 20250407 34800 -53.62 20240411 13390 20.54 20241209 3.92 Y 049950 500 44 억 207958 N N 376 N 00 N
6 20250407 120456 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16270 -1750 5 -9.71 617241240 37704 110.12 17800 17800 16090 23400 12620 18020 16370.71 2.36 0 -11843 18713 18366 17683 17336 16653 18540 17510 44 5380 500 12970 10 1 8817884 1435 -20.09 1.07 12 0.43 -810.00 15226.00 34800 20240411 -53.25 13390 20241209 21.51 26100 -37.66 20250124 16090 1.12 20250407 34800 -53.25 20240411 13390 21.51 20241209 3.92 Y 049950 500 44 억 207958 N N 376 N 00 N
7 20250407 110457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16340 -1680 5 -9.32 528916240 32281 94.28 17800 17800 16090 23400 12620 18020 16384.75 2.36 0 -10852 18713 18366 17683 17336 16653 18540 17510 44 5380 500 12970 10 1 8817884 1441 -20.17 1.07 12 0.37 -810.00 15226.00 34800 20240411 -53.05 13390 20241209 22.03 26100 -37.39 20250124 16090 1.55 20250407 34800 -53.05 20240411 13390 22.03 20241209 3.92 Y 049950 500 44 억 207958 N N 376 N 00 N
8 20250407 100457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 16480 -1540 5 -8.55 387854950 23582 68.87 17800 17800 16090 23400 12620 18020 16447.08 2.36 0 -11728 18713 18366 17683 17336 16653 18540 17510 44 5380 500 12970 10 1 8817884 1453 -20.35 1.08 12 0.27 -810.00 15226.00 34800 20240411 -52.64 13390 20241209 23.08 26100 -36.86 20250124 16090 2.42 20250407 34800 -52.64 20240411 13390 23.08 20241209 3.92 Y 049950 500 44 억 207958 N N 376 N 00 N
9 20250407 090457 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17180 -840 5 -4.66 9987490 571 1.67 17800 17800 17170 23400 12620 18020 17491.23 2.36 0 -261 18713 18366 17683 17336 16653 18540 17510 44 5380 500 12970 10 1 8817884 1515 -21.21 1.13 12 0.01 -810.00 15226.00 34800 20240411 -50.63 13390 20241209 28.30 26100 -34.18 20250124 17000 1.06 20250404 34800 -50.63 20240411 13390 28.30 20241209 3.92 Y 049950 500 44 억 207958 N N 376 N 00 N
10 20250404 160455 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18020 120 2 0.67 592169895 34133 180.05 17300 18030 17000 23250 12530 17900 17348.82 2.26 0 8472 18693 18296 17723 17326 16753 18495 17525 44 5350 500 12880 10 1 8817884 1589 -22.25 1.18 12 0.39 -810.00 15226.00 34800 20240411 -48.22 13390 20241209 34.58 26100 -30.96 20250124 17000 6.00 20250404 34800 -48.22 20240411 13390 34.58 20241209 3.92 Y 049950 500 44 억 199464 N N 376 N 00 N
11 20250404 150459 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17450 -450 5 -2.51 542511975 31347 165.35 17300 18030 17000 23250 12530 17900 17306.66 2.26 0 9789 18693 18296 17723 17326 16753 18495 17525 44 5350 500 12880 10 1 8817884 1539 -21.54 1.15 12 0.36 -810.00 15226.00 34800 20240411 -49.86 13390 20241209 30.32 26100 -33.14 20250124 17000 2.65 20250404 34800 -49.86 20240411 13390 30.32 20241209 3.92 Y 049950 500 44 억 199464 N N 139 N 00 N
12 20250404 140500 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17280 -620 5 -3.46 223014865 12674 66.85 17300 18030 17150 23250 12530 17900 17596.25 2.26 0 1186 18693 18296 17723 17326 16753 18495 17525 44 5350 500 12880 10 1 8817884 1524 -21.33 1.13 12 0.14 -810.00 15226.00 34800 20240411 -50.34 13390 20241209 29.05 26100 -33.79 20250124 17150 0.76 20250404 34800 -50.34 20240411 13390 29.05 20241209 3.92 Y 049950 500 44 억 199464 N N 139 N 00 N