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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22800,450,2,2.01,610747950,26610,78.01,22350,23450,22050,29050,15650,22350,22951.82,1.83,0,1300,23516,22932,22066,21482,20616,23225,21775,44,6700,500,16090,50,1,8817884,2010,56.86,1.42,12,0.30,401.00,16046.00,34800,20240411,-34.48,13390,20241209,70.28,26100,-12.64,20250124,19240,18.50,20250103,34800,-34.48,20240411,13390,70.28,20241209,4.78,N,049950,500,44 억,,161792,N,N,60,N,00,N
20250317,120522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22550,200,2,0.89,591893250,25780,75.57,22350,23450,22050,29050,15650,22350,22959.40,1.83,0,1590,23516,22932,22066,21482,20616,23225,21775,44,6700,500,16090,50,1,8817884,1988,56.23,1.41,12,0.29,401.00,16046.00,34800,20240411,-35.20,13390,20241209,68.41,26100,-13.60,20250124,19240,17.20,20250103,34800,-35.20,20240411,13390,68.41,20241209,4.78,N,049950,500,44 억,,161792,N,N,60,N,00,N
20250317,110522,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,350,2,1.57,552242850,24028,70.44,22350,23450,22050,29050,15650,22350,22983.30,1.83,0,2867,23516,22932,22066,21482,20616,23225,21775,44,6700,500,16090,50,1,8817884,2002,56.61,1.41,12,0.27,401.00,16046.00,34800,20240411,-34.77,13390,20241209,69.53,26100,-13.03,20250124,19240,17.98,20250103,34800,-34.77,20240411,13390,69.53,20241209,4.78,N,049950,500,44 억,,161792,N,N,60,N,00,N
20250317,100523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22950,600,2,2.68,475653500,20657,60.55,22350,23450,22050,29050,15650,22350,23026.26,1.83,0,5043,23516,22932,22066,21482,20616,23225,21775,44,6700,500,16090,50,1,8817884,2024,57.23,1.43,12,0.23,401.00,16046.00,34800,20240411,-34.05,13390,20241209,71.40,26100,-12.07,20250124,19240,19.28,20250103,34800,-34.05,20240411,13390,71.40,20241209,4.78,N,049950,500,44 억,,161792,N,N,60,N,00,N
20250317,090523,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,-250,5,-1.12,21995350,989,2.90,22350,22400,22100,29050,15650,22350,22239.99,1.83,0,-415,23516,22932,22066,21482,20616,23225,21775,44,6700,500,16090,50,1,8817884,1949,55.11,1.38,12,0.01,401.00,16046.00,34800,20240411,-36.49,13390,20241209,65.05,26100,-15.33,20250124,19240,14.86,20250103,34800,-36.49,20240411,13390,65.05,20241209,4.78,N,049950,500,44 억,,161792,N,N,60,N,00,N
20250314,160521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22350,950,2,4.44,750210325,34006,98.63,21200,22650,21200,27800,15000,21400,22061.11,1.71,0,10530,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1971,55.74,1.39,12,0.39,401.00,16046.00,34800,20240411,-35.78,13390,20241209,66.92,26100,-14.37,20250124,19240,16.16,20250103,34800,-35.78,20240411,13390,66.92,20241209,4.78,N,049950,500,44 억,,150921,N,N,60,N,00,N
20250314,150525,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,1100,2,5.14,726643075,32951,95.57,21200,22650,21200,27800,15000,21400,22052.23,1.71,0,10390,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1984,56.11,1.40,12,0.37,401.00,16046.00,34800,20240411,-35.34,13390,20241209,68.04,26100,-13.79,20250124,19240,16.94,20250103,34800,-35.34,20240411,13390,68.04,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,N,00,N
20250314,140521,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,1050,2,4.91,706104675,32034,92.91,21200,22650,21200,27800,15000,21400,22042.35,1.71,0,10095,22666,22032,21716,21082,20766,21875,20925,44,6400,500,15400,50,1,8817884,1980,55.99,1.40,12,0.36,401.00,16046.00,34800,20240411,-35.49,13390,20241209,67.66,26100,-13.98,20250124,19240,16.68,20250103,34800,-35.49,20240411,13390,67.66,20241209,4.78,N,049950,500,44 억,,150921,N,N,2,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 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
3 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
4 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
5 20250317 130523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22800 450 2 2.01 610747950 26610 78.01 22350 23450 22050 29050 15650 22350 22951.82 1.83 0 1300 23516 22932 22066 21482 20616 23225 21775 44 6700 500 16090 50 1 8817884 2010 56.86 1.42 12 0.30 401.00 16046.00 34800 20240411 -34.48 13390 20241209 70.28 26100 -12.64 20250124 19240 18.50 20250103 34800 -34.48 20240411 13390 70.28 20241209 4.78 N 049950 500 44 억 161792 N N 60 N 00 N
6 20250317 120522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22550 200 2 0.89 591893250 25780 75.57 22350 23450 22050 29050 15650 22350 22959.40 1.83 0 1590 23516 22932 22066 21482 20616 23225 21775 44 6700 500 16090 50 1 8817884 1988 56.23 1.41 12 0.29 401.00 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 4.78 N 049950 500 44 억 161792 N N 60 N 00 N
7 20250317 110522 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22700 350 2 1.57 552242850 24028 70.44 22350 23450 22050 29050 15650 22350 22983.30 1.83 0 2867 23516 22932 22066 21482 20616 23225 21775 44 6700 500 16090 50 1 8817884 2002 56.61 1.41 12 0.27 401.00 16046.00 34800 20240411 -34.77 13390 20241209 69.53 26100 -13.03 20250124 19240 17.98 20250103 34800 -34.77 20240411 13390 69.53 20241209 4.78 N 049950 500 44 억 161792 N N 60 N 00 N
8 20250317 100523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22950 600 2 2.68 475653500 20657 60.55 22350 23450 22050 29050 15650 22350 23026.26 1.83 0 5043 23516 22932 22066 21482 20616 23225 21775 44 6700 500 16090 50 1 8817884 2024 57.23 1.43 12 0.23 401.00 16046.00 34800 20240411 -34.05 13390 20241209 71.40 26100 -12.07 20250124 19240 19.28 20250103 34800 -34.05 20240411 13390 71.40 20241209 4.78 N 049950 500 44 억 161792 N N 60 N 00 N
9 20250317 090523 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 -250 5 -1.12 21995350 989 2.90 22350 22400 22100 29050 15650 22350 22239.99 1.83 0 -415 23516 22932 22066 21482 20616 23225 21775 44 6700 500 16090 50 1 8817884 1949 55.11 1.38 12 0.01 401.00 16046.00 34800 20240411 -36.49 13390 20241209 65.05 26100 -15.33 20250124 19240 14.86 20250103 34800 -36.49 20240411 13390 65.05 20241209 4.78 N 049950 500 44 억 161792 N N 60 N 00 N
10 20250314 160521 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22350 950 2 4.44 750210325 34006 98.63 21200 22650 21200 27800 15000 21400 22061.11 1.71 0 10530 22666 22032 21716 21082 20766 21875 20925 44 6400 500 15400 50 1 8817884 1971 55.74 1.39 12 0.39 401.00 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 4.78 N 049950 500 44 억 150921 N N 60 N 00 N
11 20250314 150525 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 1100 2 5.14 726643075 32951 95.57 21200 22650 21200 27800 15000 21400 22052.23 1.71 0 10390 22666 22032 21716 21082 20766 21875 20925 44 6400 500 15400 50 1 8817884 1984 56.11 1.40 12 0.37 401.00 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 4.78 N 049950 500 44 억 150921 N N 2 N 00 N
12 20250314 140521 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22450 1050 2 4.91 706104675 32034 92.91 21200 22650 21200 27800 15000 21400 22042.35 1.71 0 10095 22666 22032 21716 21082 20766 21875 20925 44 6400 500 15400 50 1 8817884 1980 55.99 1.40 12 0.36 401.00 16046.00 34800 20240411 -35.49 13390 20241209 67.66 26100 -13.98 20250124 19240 16.68 20250103 34800 -35.49 20240411 13390 67.66 20241209 4.78 N 049950 500 44 억 150921 N N 2 N 00 N