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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160544,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21100,-650,5,-2.99,411214125,19312,106.47,21500,21750,21075,28250,15250,21750,21293.27,1.87,0,-1736,23050,22400,22050,21400,21050,22225,21225,44,6500,500,15660,50,1,8817884,1861,52.62,1.31,12,0.22,401.00,16046.00,34800,20240411,-39.37,13390,20241209,57.58,26100,-19.16,20250124,19240,9.67,20250103,34800,-39.37,20240411,13390,57.58,20241209,4.87,N,049950,500,44 억,,164884,N,N,96,N,00,N
20250321,150528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-550,5,-2.53,373543850,17530,96.65,21500,21750,21075,28250,15250,21750,21308.83,1.87,0,-1487,23050,22400,22050,21400,21050,22225,21225,44,6500,500,15660,50,1,8817884,1869,52.87,1.32,12,0.20,401.00,16046.00,34800,20240411,-39.08,13390,20241209,58.33,26100,-18.77,20250124,19240,10.19,20250103,34800,-39.08,20240411,13390,58.33,20241209,4.87,N,049950,500,44 억,,164884,N,N,0,N,00,N
20250321,140528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,-400,5,-1.84,313596650,14710,81.10,21500,21750,21075,28250,15250,21750,21318.60,1.87,0,-981,23050,22400,22050,21400,21050,22225,21225,44,6500,500,15660,50,1,8817884,1883,53.24,1.33,12,0.17,401.00,16046.00,34800,20240411,-38.65,13390,20241209,59.45,26100,-18.20,20250124,19240,10.97,20250103,34800,-38.65,20240411,13390,59.45,20241209,4.87,N,049950,500,44 억,,164884,N,N,0,N,00,N
20250321,130528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21450,-300,5,-1.38,276397650,12967,71.49,21500,21750,21075,28250,15250,21750,21315.47,1.87,0,-258,23050,22400,22050,21400,21050,22225,21225,44,6500,500,15660,50,1,8817884,1891,53.49,1.34,12,0.15,401.00,16046.00,34800,20240411,-38.36,13390,20241209,60.19,26100,-17.82,20250124,19240,11.49,20250103,34800,-38.36,20240411,13390,60.19,20241209,4.87,N,049950,500,44 억,,164884,N,N,0,N,00,N
20250321,120529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,-200,5,-0.92,253015050,11877,65.48,21500,21750,21075,28250,15250,21750,21302.94,1.87,0,543,23050,22400,22050,21400,21050,22225,21225,44,6500,500,15660,50,1,8817884,1900,53.74,1.34,12,0.13,401.00,16046.00,34800,20240411,-38.07,13390,20241209,60.94,26100,-17.43,20250124,19240,12.01,20250103,34800,-38.07,20240411,13390,60.94,20241209,4.87,N,049950,500,44 억,,164884,N,N,0,N,00,N
20250321,110528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21600,-150,5,-0.69,240878525,11312,62.37,21500,21750,21075,28250,15250,21750,21294.07,1.87,0,312,23050,22400,22050,21400,21050,22225,21225,44,6500,500,15660,50,1,8817884,1905,53.87,1.35,12,0.13,401.00,16046.00,34800,20240411,-37.93,13390,20241209,61.31,26100,-17.24,20250124,19240,12.27,20250103,34800,-37.93,20240411,13390,61.31,20241209,4.87,N,049950,500,44 억,,164884,N,N,0,N,00,N
20250321,100529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,-500,5,-2.30,171727725,8065,44.46,21500,21750,21200,28250,15250,21750,21292.96,1.87,0,-196,23050,22400,22050,21400,21050,22225,21225,44,6500,500,15660,50,1,8817884,1874,52.99,1.32,12,0.09,401.00,16046.00,34800,20240411,-38.94,13390,20241209,58.70,26100,-18.58,20250124,19240,10.45,20250103,34800,-38.94,20240411,13390,58.70,20241209,4.87,N,049950,500,44 억,,164884,N,N,0,N,00,N
20250321,090531,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21675,-75,5,-0.34,3187225,148,0.82,21500,21750,21500,28250,15250,21750,21535.30,1.87,0,7,23050,22400,22050,21400,21050,22225,21225,44,6500,500,15660,50,1,8817884,1911,54.05,1.35,12,0.00,401.00,16046.00,34800,20240411,-37.72,13390,20241209,61.87,26100,-16.95,20250124,19240,12.66,20250103,34800,-37.72,20240411,13390,61.87,20241209,4.87,N,049950,500,44 억,,164884,N,N,0,N,00,N
20250320,160821,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21750,-450,5,-2.03,395313550,17931,78.57,22200,22700,21700,28850,15550,22200,22046.46,1.92,0,-4511,22766,22482,22266,21982,21766,22625,22125,44,6650,500,15980,50,1,8817884,1918,54.24,1.36,12,0.20,401.00,16046.00,34800,20240411,-37.50,13390,20241209,62.43,26100,-16.67,20250124,19240,13.05,20250103,34800,-37.50,20240411,13390,62.43,20241209,4.89,N,049950,500,44 억,,169397,N,N,129,N,00,N
20250320,150528,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21750,-450,5,-2.03,359998125,16308,71.46,22200,22700,21750,28850,15550,22200,22074.94,1.92,0,-4138,22766,22482,22266,21982,21766,22625,22125,44,6650,500,15980,50,1,8817884,1918,54.24,1.36,12,0.18,401.00,16046.00,34800,20240411,-37.50,13390,20241209,62.43,26100,-16.67,20250124,19240,13.05,20250103,34800,-37.50,20240411,13390,62.43,20241209,4.89,N,049950,500,44 억,,169397,N,N,129,N,00,N
20250320,140529,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,-200,5,-0.90,245302675,11072,48.51,22200,22700,21950,28850,15550,22200,22155.23,1.92,0,-2196,22766,22482,22266,21982,21766,22625,22125,44,6650,500,15980,50,1,8817884,1940,54.86,1.37,12,0.13,401.00,16046.00,34800,20240411,-36.78,13390,20241209,64.30,26100,-15.71,20250124,19240,14.35,20250103,34800,-36.78,20240411,13390,64.30,20241209,4.89,N,049950,500,44 억,,169397,N,N,129,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 20250321 160544 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21100 -650 5 -2.99 411214125 19312 106.47 21500 21750 21075 28250 15250 21750 21293.27 1.87 0 -1736 23050 22400 22050 21400 21050 22225 21225 44 6500 500 15660 50 1 8817884 1861 52.62 1.31 12 0.22 401.00 16046.00 34800 20240411 -39.37 13390 20241209 57.58 26100 -19.16 20250124 19240 9.67 20250103 34800 -39.37 20240411 13390 57.58 20241209 4.87 N 049950 500 44 억 164884 N N 96 N 00 N
3 20250321 150528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21200 -550 5 -2.53 373543850 17530 96.65 21500 21750 21075 28250 15250 21750 21308.83 1.87 0 -1487 23050 22400 22050 21400 21050 22225 21225 44 6500 500 15660 50 1 8817884 1869 52.87 1.32 12 0.20 401.00 16046.00 34800 20240411 -39.08 13390 20241209 58.33 26100 -18.77 20250124 19240 10.19 20250103 34800 -39.08 20240411 13390 58.33 20241209 4.87 N 049950 500 44 억 164884 N N 0 N 00 N
4 20250321 140528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21350 -400 5 -1.84 313596650 14710 81.10 21500 21750 21075 28250 15250 21750 21318.60 1.87 0 -981 23050 22400 22050 21400 21050 22225 21225 44 6500 500 15660 50 1 8817884 1883 53.24 1.33 12 0.17 401.00 16046.00 34800 20240411 -38.65 13390 20241209 59.45 26100 -18.20 20250124 19240 10.97 20250103 34800 -38.65 20240411 13390 59.45 20241209 4.87 N 049950 500 44 억 164884 N N 0 N 00 N
5 20250321 130528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21450 -300 5 -1.38 276397650 12967 71.49 21500 21750 21075 28250 15250 21750 21315.47 1.87 0 -258 23050 22400 22050 21400 21050 22225 21225 44 6500 500 15660 50 1 8817884 1891 53.49 1.34 12 0.15 401.00 16046.00 34800 20240411 -38.36 13390 20241209 60.19 26100 -17.82 20250124 19240 11.49 20250103 34800 -38.36 20240411 13390 60.19 20241209 4.87 N 049950 500 44 억 164884 N N 0 N 00 N
6 20250321 120529 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 -200 5 -0.92 253015050 11877 65.48 21500 21750 21075 28250 15250 21750 21302.94 1.87 0 543 23050 22400 22050 21400 21050 22225 21225 44 6500 500 15660 50 1 8817884 1900 53.74 1.34 12 0.13 401.00 16046.00 34800 20240411 -38.07 13390 20241209 60.94 26100 -17.43 20250124 19240 12.01 20250103 34800 -38.07 20240411 13390 60.94 20241209 4.87 N 049950 500 44 억 164884 N N 0 N 00 N
7 20250321 110528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21600 -150 5 -0.69 240878525 11312 62.37 21500 21750 21075 28250 15250 21750 21294.07 1.87 0 312 23050 22400 22050 21400 21050 22225 21225 44 6500 500 15660 50 1 8817884 1905 53.87 1.35 12 0.13 401.00 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 4.87 N 049950 500 44 억 164884 N N 0 N 00 N
8 20250321 100529 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21250 -500 5 -2.30 171727725 8065 44.46 21500 21750 21200 28250 15250 21750 21292.96 1.87 0 -196 23050 22400 22050 21400 21050 22225 21225 44 6500 500 15660 50 1 8817884 1874 52.99 1.32 12 0.09 401.00 16046.00 34800 20240411 -38.94 13390 20241209 58.70 26100 -18.58 20250124 19240 10.45 20250103 34800 -38.94 20240411 13390 58.70 20241209 4.87 N 049950 500 44 억 164884 N N 0 N 00 N
9 20250321 090531 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21675 -75 5 -0.34 3187225 148 0.82 21500 21750 21500 28250 15250 21750 21535.30 1.87 0 7 23050 22400 22050 21400 21050 22225 21225 44 6500 500 15660 50 1 8817884 1911 54.05 1.35 12 0.00 401.00 16046.00 34800 20240411 -37.72 13390 20241209 61.87 26100 -16.95 20250124 19240 12.66 20250103 34800 -37.72 20240411 13390 61.87 20241209 4.87 N 049950 500 44 억 164884 N N 0 N 00 N
10 20250320 160821 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21750 -450 5 -2.03 395313550 17931 78.57 22200 22700 21700 28850 15550 22200 22046.46 1.92 0 -4511 22766 22482 22266 21982 21766 22625 22125 44 6650 500 15980 50 1 8817884 1918 54.24 1.36 12 0.20 401.00 16046.00 34800 20240411 -37.50 13390 20241209 62.43 26100 -16.67 20250124 19240 13.05 20250103 34800 -37.50 20240411 13390 62.43 20241209 4.89 N 049950 500 44 억 169397 N N 129 N 00 N
11 20250320 150528 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21750 -450 5 -2.03 359998125 16308 71.46 22200 22700 21750 28850 15550 22200 22074.94 1.92 0 -4138 22766 22482 22266 21982 21766 22625 22125 44 6650 500 15980 50 1 8817884 1918 54.24 1.36 12 0.18 401.00 16046.00 34800 20240411 -37.50 13390 20241209 62.43 26100 -16.67 20250124 19240 13.05 20250103 34800 -37.50 20240411 13390 62.43 20241209 4.89 N 049950 500 44 억 169397 N N 129 N 00 N
12 20250320 140529 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22000 -200 5 -0.90 245302675 11072 48.51 22200 22700 21950 28850 15550 22200 22155.23 1.92 0 -2196 22766 22482 22266 21982 21766 22625 22125 44 6650 500 15980 50 1 8817884 1940 54.86 1.37 12 0.13 401.00 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 4.89 N 049950 500 44 억 169397 N N 129 N 00 N