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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,-550,5,-2.51,748021300,34201,180.03,21950,22350,21400,28500,15400,21950,21871.62,1.68,0,-1812,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1887,53.37,1.33,12,0.39,401.00,16046.00,34800,20240411,-38.51,13390,20241209,59.82,26100,-18.01,20250124,19240,11.23,20250103,34800,-38.51,20240411,13390,59.82,20241209,4.89,N,049950,500,44 억,,148517,N,N,2,N,00,N
20250313,150519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,-350,5,-1.59,653662075,29811,156.92,21950,22350,21550,28500,15400,21950,21926.88,1.68,0,-362,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1905,53.87,1.35,12,0.34,401.00,16046.00,34800,20240411,-37.93,13390,20241209,61.31,26100,-17.24,20250124,19240,12.27,20250103,34800,-37.93,20240411,13390,61.31,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N
20250313,140519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21700,-250,5,-1.14,567181500,25813,135.88,21950,22350,21650,28500,15400,21950,21972.71,1.68,0,1689,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1913,54.11,1.35,12,0.29,401.00,16046.00,34800,20240411,-37.64,13390,20241209,62.06,26100,-16.86,20250124,19240,12.79,20250103,34800,-37.64,20240411,13390,62.06,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N
20250313,130518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21700,-250,5,-1.14,538747450,24503,128.98,21950,22350,21700,28500,15400,21950,21987.00,1.68,0,2331,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1913,54.11,1.35,12,0.28,401.00,16046.00,34800,20240411,-37.64,13390,20241209,62.06,26100,-16.86,20250124,19240,12.79,20250103,34800,-37.64,20240411,13390,62.06,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N
20250313,120519,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,-50,5,-0.23,502989800,22860,120.33,21950,22350,21800,28500,15400,21950,22003.05,1.68,0,3241,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1931,54.61,1.36,12,0.26,401.00,16046.00,34800,20240411,-37.07,13390,20241209,63.55,26100,-16.09,20250124,19240,13.83,20250103,34800,-37.07,20240411,13390,63.55,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N
20250313,110518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,200,2,0.91,433599500,19693,103.66,21950,22350,21850,28500,15400,21950,22017.95,1.68,0,4848,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1953,55.24,1.38,12,0.22,401.00,16046.00,34800,20240411,-36.35,13390,20241209,65.42,26100,-15.13,20250124,19240,15.12,20250103,34800,-36.35,20240411,13390,65.42,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N
20250313,100518,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,150,2,0.68,220575750,9999,52.63,21950,22350,21900,28500,15400,21950,22059.78,1.68,0,701,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1949,55.11,1.38,12,0.11,401.00,16046.00,34800,20240411,-36.49,13390,20241209,65.05,26100,-15.33,20250124,19240,14.86,20250103,34800,-36.49,20240411,13390,65.05,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N
20250313,090520,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21950,0,3,0.00,59226850,2698,14.20,21950,22050,21950,28500,15400,21950,21952.13,1.68,0,1269,22916,22432,22166,21682,21416,22300,21550,44,6550,500,15800,50,1,8817884,1936,54.74,1.37,12,0.03,401.00,16046.00,34800,20240411,-36.93,13390,20241209,63.93,26100,-15.90,20250124,19240,14.09,20250103,34800,-36.93,20240411,13390,63.93,20241209,4.89,N,049950,500,44 억,,148517,N,N,0,N,00,N
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
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 20250313 160518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21400 -550 5 -2.51 748021300 34201 180.03 21950 22350 21400 28500 15400 21950 21871.62 1.68 0 -1812 22916 22432 22166 21682 21416 22300 21550 44 6550 500 15800 50 1 8817884 1887 53.37 1.33 12 0.39 401.00 16046.00 34800 20240411 -38.51 13390 20241209 59.82 26100 -18.01 20250124 19240 11.23 20250103 34800 -38.51 20240411 13390 59.82 20241209 4.89 N 049950 500 44 억 148517 N N 2 N 00 N
3 20250313 150519 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 -350 5 -1.59 653662075 29811 156.92 21950 22350 21550 28500 15400 21950 21926.88 1.68 0 -362 22916 22432 22166 21682 21416 22300 21550 44 6550 500 15800 50 1 8817884 1905 53.87 1.35 12 0.34 401.00 16046.00 34800 20240411 -37.93 13390 20241209 61.31 26100 -17.24 20250124 19240 12.27 20250103 34800 -37.93 20240411 13390 61.31 20241209 4.89 N 049950 500 44 억 148517 N N 0 N 00 N
4 20250313 140519 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21700 -250 5 -1.14 567181500 25813 135.88 21950 22350 21650 28500 15400 21950 21972.71 1.68 0 1689 22916 22432 22166 21682 21416 22300 21550 44 6550 500 15800 50 1 8817884 1913 54.11 1.35 12 0.29 401.00 16046.00 34800 20240411 -37.64 13390 20241209 62.06 26100 -16.86 20250124 19240 12.79 20250103 34800 -37.64 20240411 13390 62.06 20241209 4.89 N 049950 500 44 억 148517 N N 0 N 00 N
5 20250313 130518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21700 -250 5 -1.14 538747450 24503 128.98 21950 22350 21700 28500 15400 21950 21987.00 1.68 0 2331 22916 22432 22166 21682 21416 22300 21550 44 6550 500 15800 50 1 8817884 1913 54.11 1.35 12 0.28 401.00 16046.00 34800 20240411 -37.64 13390 20241209 62.06 26100 -16.86 20250124 19240 12.79 20250103 34800 -37.64 20240411 13390 62.06 20241209 4.89 N 049950 500 44 억 148517 N N 0 N 00 N
6 20250313 120519 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21900 -50 5 -0.23 502989800 22860 120.33 21950 22350 21800 28500 15400 21950 22003.05 1.68 0 3241 22916 22432 22166 21682 21416 22300 21550 44 6550 500 15800 50 1 8817884 1931 54.61 1.36 12 0.26 401.00 16046.00 34800 20240411 -37.07 13390 20241209 63.55 26100 -16.09 20250124 19240 13.83 20250103 34800 -37.07 20240411 13390 63.55 20241209 4.89 N 049950 500 44 억 148517 N N 0 N 00 N
7 20250313 110518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 200 2 0.91 433599500 19693 103.66 21950 22350 21850 28500 15400 21950 22017.95 1.68 0 4848 22916 22432 22166 21682 21416 22300 21550 44 6550 500 15800 50 1 8817884 1953 55.24 1.38 12 0.22 401.00 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 4.89 N 049950 500 44 억 148517 N N 0 N 00 N
8 20250313 100518 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 150 2 0.68 220575750 9999 52.63 21950 22350 21900 28500 15400 21950 22059.78 1.68 0 701 22916 22432 22166 21682 21416 22300 21550 44 6550 500 15800 50 1 8817884 1949 55.11 1.38 12 0.11 401.00 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 4.89 N 049950 500 44 억 148517 N N 0 N 00 N
9 20250313 090520 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21950 0 3 0.00 59226850 2698 14.20 21950 22050 21950 28500 15400 21950 21952.13 1.68 0 1269 22916 22432 22166 21682 21416 22300 21550 44 6550 500 15800 50 1 8817884 1936 54.74 1.37 12 0.03 401.00 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 4.89 N 049950 500 44 억 148517 N N 0 N 00 N
10 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
11 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
12 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