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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160508,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,-350,5,-1.50,1264332375,54925,108.16,23100,24100,22550,30350,16350,23350,23019.25,1.48,0,-11307,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2028,57.36,1.43,12,0.62,401.00,16046.00,34800,20240411,-33.91,13390,20241209,71.77,26100,-11.88,20250124,19240,19.54,20250103,34800,-33.91,20240411,13390,71.77,20241209,5.10,N,049950,500,44 억,,130818,N,N,8897,N,00,N
20250306,150507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,-100,5,-0.43,1202779825,52260,102.91,23100,24100,22550,30350,16350,23350,23015.30,1.48,0,-11095,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2050,57.98,1.45,12,0.59,401.00,16046.00,34800,20240411,-33.19,13390,20241209,73.64,26100,-10.92,20250124,19240,20.84,20250103,34800,-33.19,20240411,13390,73.64,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N
20250306,140506,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22900,-450,5,-1.93,976505025,42370,83.44,23100,24100,22550,30350,16350,23350,23047.09,1.48,0,-13912,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2019,57.11,1.43,12,0.48,401.00,16046.00,34800,20240411,-34.20,13390,20241209,71.02,26100,-12.26,20250124,19240,19.02,20250103,34800,-34.20,20240411,13390,71.02,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N
20250306,130507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,-650,5,-2.78,605372475,26080,51.36,23100,24100,22650,30350,16350,23350,23212.13,1.48,0,-7998,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2002,56.61,1.41,12,0.30,401.00,16046.00,34800,20240411,-34.77,13390,20241209,69.53,26100,-13.03,20250124,19240,17.98,20250103,34800,-34.77,20240411,13390,69.53,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N
20250306,120507,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23100,-250,5,-1.07,452218925,19360,38.13,23100,24100,22950,30350,16350,23350,23358.42,1.48,0,-4338,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2037,57.61,1.44,12,0.22,401.00,16046.00,34800,20240411,-33.62,13390,20241209,72.52,26100,-11.49,20250124,19240,20.06,20250103,34800,-33.62,20240411,13390,72.52,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N
20250306,110505,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23350,0,3,0.00,395708825,16931,33.34,23100,24100,22950,30350,16350,23350,23371.85,1.48,0,-2935,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2059,58.23,1.46,12,0.19,401.00,16046.00,34800,20240411,-32.90,13390,20241209,74.38,26100,-10.54,20250124,19240,21.36,20250103,34800,-32.90,20240411,13390,74.38,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N
20250306,100506,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23100,-250,5,-1.07,298202075,12720,25.05,23100,24100,23000,30350,16350,23350,23443.56,1.48,0,-2963,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2037,57.61,1.44,12,0.14,401.00,16046.00,34800,20240411,-33.62,13390,20241209,72.52,26100,-11.49,20250124,19240,20.06,20250103,34800,-33.62,20240411,13390,72.52,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N
20250306,090509,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23700,350,2,1.50,120061875,5044,9.93,23100,24100,23100,30350,16350,23350,23802.91,1.48,0,402,25050,24200,22700,21850,20350,24625,22275,44,7000,500,16810,50,1,8817884,2090,59.10,1.48,12,0.06,401.00,16046.00,34800,20240411,-31.90,13390,20241209,77.00,26100,-9.20,20250124,19240,23.18,20250103,34800,-31.90,20240411,13390,77.00,20241209,5.10,N,049950,500,44 억,,130818,N,N,78,N,00,N
20250305,160502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23350,1900,2,8.86,1140101875,50693,159.85,21200,23550,21200,27850,15050,21450,22490.12,1.36,0,11405,23083,22266,21283,20466,19483,21775,19975,44,6400,500,15440,50,1,8817884,2059,58.23,1.46,12,0.57,401.00,16046.00,34800,20240411,-32.90,13390,20241209,74.38,26100,-10.54,20250124,19240,21.36,20250103,34800,-32.90,20240411,13390,74.38,20241209,5.10,N,049950,500,44 억,,119896,N,N,78,N,00,N
20250305,150504,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23300,1850,2,8.62,976536625,43693,137.78,21200,23300,21200,27850,15050,21450,22349.96,1.36,0,9987,23083,22266,21283,20466,19483,21775,19975,44,6400,500,15440,50,1,8817884,2055,58.10,1.45,12,0.50,401.00,16046.00,34800,20240411,-33.05,13390,20241209,74.01,26100,-10.73,20250124,19240,21.10,20250103,34800,-33.05,20240411,13390,74.01,20241209,5.10,N,049950,500,44 억,,119896,Y,N,252,N,00,N
20250305,140502,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,1550,2,7.23,780524075,35222,111.07,21200,23000,21200,27850,15050,21450,22160.13,1.36,0,10433,23083,22266,21283,20466,19483,21775,19975,44,6400,500,15440,50,1,8817884,2028,57.36,1.43,12,0.40,401.00,16046.00,34800,20240411,-33.91,13390,20241209,71.77,26100,-11.88,20250124,19240,19.54,20250103,34800,-33.91,20240411,13390,71.77,20241209,5.10,N,049950,500,44 억,,119896,N,N,252,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 20250306 160508 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23000 -350 5 -1.50 1264332375 54925 108.16 23100 24100 22550 30350 16350 23350 23019.25 1.48 0 -11307 25050 24200 22700 21850 20350 24625 22275 44 7000 500 16810 50 1 8817884 2028 57.36 1.43 12 0.62 401.00 16046.00 34800 20240411 -33.91 13390 20241209 71.77 26100 -11.88 20250124 19240 19.54 20250103 34800 -33.91 20240411 13390 71.77 20241209 5.10 N 049950 500 44 억 130818 N N 8897 N 00 N
3 20250306 150507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23250 -100 5 -0.43 1202779825 52260 102.91 23100 24100 22550 30350 16350 23350 23015.30 1.48 0 -11095 25050 24200 22700 21850 20350 24625 22275 44 7000 500 16810 50 1 8817884 2050 57.98 1.45 12 0.59 401.00 16046.00 34800 20240411 -33.19 13390 20241209 73.64 26100 -10.92 20250124 19240 20.84 20250103 34800 -33.19 20240411 13390 73.64 20241209 5.10 N 049950 500 44 억 130818 N N 78 N 00 N
4 20250306 140506 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22900 -450 5 -1.93 976505025 42370 83.44 23100 24100 22550 30350 16350 23350 23047.09 1.48 0 -13912 25050 24200 22700 21850 20350 24625 22275 44 7000 500 16810 50 1 8817884 2019 57.11 1.43 12 0.48 401.00 16046.00 34800 20240411 -34.20 13390 20241209 71.02 26100 -12.26 20250124 19240 19.02 20250103 34800 -34.20 20240411 13390 71.02 20241209 5.10 N 049950 500 44 억 130818 N N 78 N 00 N
5 20250306 130507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22700 -650 5 -2.78 605372475 26080 51.36 23100 24100 22650 30350 16350 23350 23212.13 1.48 0 -7998 25050 24200 22700 21850 20350 24625 22275 44 7000 500 16810 50 1 8817884 2002 56.61 1.41 12 0.30 401.00 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 5.10 N 049950 500 44 억 130818 N N 78 N 00 N
6 20250306 120507 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23100 -250 5 -1.07 452218925 19360 38.13 23100 24100 22950 30350 16350 23350 23358.42 1.48 0 -4338 25050 24200 22700 21850 20350 24625 22275 44 7000 500 16810 50 1 8817884 2037 57.61 1.44 12 0.22 401.00 16046.00 34800 20240411 -33.62 13390 20241209 72.52 26100 -11.49 20250124 19240 20.06 20250103 34800 -33.62 20240411 13390 72.52 20241209 5.10 N 049950 500 44 억 130818 N N 78 N 00 N
7 20250306 110505 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23350 0 3 0.00 395708825 16931 33.34 23100 24100 22950 30350 16350 23350 23371.85 1.48 0 -2935 25050 24200 22700 21850 20350 24625 22275 44 7000 500 16810 50 1 8817884 2059 58.23 1.46 12 0.19 401.00 16046.00 34800 20240411 -32.90 13390 20241209 74.38 26100 -10.54 20250124 19240 21.36 20250103 34800 -32.90 20240411 13390 74.38 20241209 5.10 N 049950 500 44 억 130818 N N 78 N 00 N
8 20250306 100506 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23100 -250 5 -1.07 298202075 12720 25.05 23100 24100 23000 30350 16350 23350 23443.56 1.48 0 -2963 25050 24200 22700 21850 20350 24625 22275 44 7000 500 16810 50 1 8817884 2037 57.61 1.44 12 0.14 401.00 16046.00 34800 20240411 -33.62 13390 20241209 72.52 26100 -11.49 20250124 19240 20.06 20250103 34800 -33.62 20240411 13390 72.52 20241209 5.10 N 049950 500 44 억 130818 N N 78 N 00 N
9 20250306 090509 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23700 350 2 1.50 120061875 5044 9.93 23100 24100 23100 30350 16350 23350 23802.91 1.48 0 402 25050 24200 22700 21850 20350 24625 22275 44 7000 500 16810 50 1 8817884 2090 59.10 1.48 12 0.06 401.00 16046.00 34800 20240411 -31.90 13390 20241209 77.00 26100 -9.20 20250124 19240 23.18 20250103 34800 -31.90 20240411 13390 77.00 20241209 5.10 N 049950 500 44 억 130818 N N 78 N 00 N
10 20250305 160502 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23350 1900 2 8.86 1140101875 50693 159.85 21200 23550 21200 27850 15050 21450 22490.12 1.36 0 11405 23083 22266 21283 20466 19483 21775 19975 44 6400 500 15440 50 1 8817884 2059 58.23 1.46 12 0.57 401.00 16046.00 34800 20240411 -32.90 13390 20241209 74.38 26100 -10.54 20250124 19240 21.36 20250103 34800 -32.90 20240411 13390 74.38 20241209 5.10 N 049950 500 44 억 119896 N N 78 N 00 N
11 20250305 150504 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23300 1850 2 8.62 976536625 43693 137.78 21200 23300 21200 27850 15050 21450 22349.96 1.36 0 9987 23083 22266 21283 20466 19483 21775 19975 44 6400 500 15440 50 1 8817884 2055 58.10 1.45 12 0.50 401.00 16046.00 34800 20240411 -33.05 13390 20241209 74.01 26100 -10.73 20250124 19240 21.10 20250103 34800 -33.05 20240411 13390 74.01 20241209 5.10 N 049950 500 44 억 119896 Y N 252 N 00 N
12 20250305 140502 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23000 1550 2 7.23 780524075 35222 111.07 21200 23000 21200 27850 15050 21450 22160.13 1.36 0 10433 23083 22266 21283 20466 19483 21775 19975 44 6400 500 15440 50 1 8817884 2028 57.36 1.43 12 0.40 401.00 16046.00 34800 20240411 -33.91 13390 20241209 71.77 26100 -11.88 20250124 19240 19.54 20250103 34800 -33.91 20240411 13390 71.77 20241209 5.10 N 049950 500 44 억 119896 N N 252 N 00 N