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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299030/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
20250312,161103,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22150,950,2,4.48,326934950,14947,44.71,21500,22150,21200,27550,14850,21200,21872.89,1.49,0,5107,22300,21750,20950,20400,19600,21350,20000,41,6350,500,14840,50,1,7994910,1771,-47.43,1.60,12,0.19,-467.00,13871.00,73100,20240308,-69.70,16500,20241210,34.24,25450,-12.97,20250224,17150,29.15,20250102,70400,-68.54,20240312,16500,34.24,20241210,1.44,N,299030,500,40 억,,119119,N,N,92,N,00,N
20250312,151104,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22100,900,2,4.25,304914050,13951,41.73,21500,22100,21200,27550,14850,21200,21856.07,1.49,0,4869,22300,21750,20950,20400,19600,21350,20000,41,6350,500,14840,50,1,7994910,1767,-47.32,1.59,12,0.17,-467.00,13871.00,73100,20240308,-69.77,16500,20241210,33.94,25450,-13.16,20250224,17150,28.86,20250102,70400,-68.61,20240312,16500,33.94,20241210,1.44,N,299030,500,40 억,,119119,N,N,150,N,00,N
20250312,141101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,800,2,3.77,249893850,11447,34.24,21500,22100,21200,27550,14850,21200,21830.51,1.49,0,4078,22300,21750,20950,20400,19600,21350,20000,41,6350,500,14840,50,1,7994910,1759,-47.11,1.59,12,0.14,-467.00,13871.00,73100,20240308,-69.90,16500,20241210,33.33,25450,-13.56,20250224,17150,28.28,20250102,70400,-68.75,20240312,16500,33.33,20241210,1.44,N,299030,500,40 억,,119119,N,N,150,N,00,N
20250312,131102,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22000,800,2,3.77,228083600,10454,31.27,21500,22100,21200,27550,14850,21200,21817.83,1.49,0,4256,22300,21750,20950,20400,19600,21350,20000,41,6350,500,14840,50,1,7994910,1759,-47.11,1.59,12,0.13,-467.00,13871.00,73100,20240308,-69.90,16500,20241210,33.33,25450,-13.56,20250224,17150,28.28,20250102,70400,-68.75,20240312,16500,33.33,20241210,1.44,N,299030,500,40 억,,119119,N,N,150,N,00,N
20250312,121106,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21950,750,2,3.54,211012175,9676,28.94,21500,22100,21200,27550,14850,21200,21807.79,1.49,0,3987,22300,21750,20950,20400,19600,21350,20000,41,6350,500,14840,50,1,7994910,1755,-47.00,1.58,12,0.12,-467.00,13871.00,73100,20240308,-69.97,16500,20241210,33.03,25450,-13.75,20250224,17150,27.99,20250102,70400,-68.82,20240312,16500,33.03,20241210,1.44,N,299030,500,40 억,,119119,N,N,150,N,00,N
20250312,111058,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21950,750,2,3.54,154253425,7081,21.18,21500,22100,21200,27550,14850,21200,21784.13,1.49,0,3118,22300,21750,20950,20400,19600,21350,20000,41,6350,500,14840,50,1,7994910,1755,-47.00,1.58,12,0.09,-467.00,13871.00,73100,20240308,-69.97,16500,20241210,33.03,25450,-13.75,20250224,17150,27.99,20250102,70400,-68.82,20240312,16500,33.03,20241210,1.44,N,299030,500,40 억,,119119,N,N,150,N,00,N
20250312,101100,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21800,600,2,2.83,78496425,3629,10.85,21500,21900,21200,27550,14850,21200,21630.32,1.49,0,1572,22300,21750,20950,20400,19600,21350,20000,41,6350,500,14840,50,1,7994910,1743,-46.68,1.57,12,0.05,-467.00,13871.00,73100,20240308,-70.18,16500,20241210,32.12,25450,-14.34,20250224,17150,27.11,20250102,70400,-69.03,20240312,16500,32.12,20241210,1.44,N,299030,500,40 억,,119119,N,N,150,N,00,N
20250312,091107,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,150,2,0.71,6239350,293,0.88,21500,21500,21200,27550,14850,21200,21294.71,1.49,0,64,22300,21750,20950,20400,19600,21350,20000,41,6350,500,14840,50,1,7994910,1707,-45.72,1.54,12,0.00,-467.00,13871.00,73100,20240308,-70.79,16500,20241210,29.39,25450,-16.11,20250224,17150,24.49,20250102,70400,-69.67,20240312,16500,29.39,20241210,1.44,N,299030,500,40 억,,119119,N,N,150,N,00,N
20250311,161055,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-300,5,-1.40,689679525,33272,132.08,21250,21500,20150,27950,15050,21500,20728.53,1.57,0,-7569,22700,22100,21300,20700,19900,22400,21000,41,6450,500,15050,50,1,7994910,1695,-45.40,1.53,12,0.42,-467.00,13871.00,73100,20240308,-71.00,16500,20241210,28.48,25450,-16.70,20250224,17150,23.62,20250102,70400,-69.89,20240312,16500,28.48,20241210,1.44,N,299030,500,40 억,,125883,N,N,150,N,00,N
20250311,151057,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21000,-500,5,-2.33,654237675,31590,125.40,21250,21500,20150,27950,15050,21500,20710.28,1.57,0,-7515,22700,22100,21300,20700,19900,22400,21000,41,6450,500,15050,50,1,7994910,1679,-44.97,1.51,12,0.40,-467.00,13871.00,73100,20240308,-71.27,16500,20241210,27.27,25450,-17.49,20250224,17150,22.45,20250102,70400,-70.17,20240312,16500,27.27,20241210,1.44,N,299030,500,40 억,,125883,N,N,207,N,00,N
20250311,141101,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21150,-350,5,-1.63,596102375,28837,114.47,21250,21500,20150,27950,15050,21500,20671.44,1.57,0,-7439,22700,22100,21300,20700,19900,22400,21000,41,6450,500,15050,50,1,7994910,1691,-45.29,1.52,12,0.36,-467.00,13871.00,73100,20240308,-71.07,16500,20241210,28.18,25450,-16.90,20250224,17150,23.32,20250102,70400,-69.96,20240312,16500,28.18,20241210,1.44,N,299030,500,40 억,,125883,N,N,207,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 20250312 161103 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22150 950 2 4.48 326934950 14947 44.71 21500 22150 21200 27550 14850 21200 21872.89 1.49 0 5107 22300 21750 20950 20400 19600 21350 20000 41 6350 500 14840 50 1 7994910 1771 -47.43 1.60 12 0.19 -467.00 13871.00 73100 20240308 -69.70 16500 20241210 34.24 25450 -12.97 20250224 17150 29.15 20250102 70400 -68.54 20240312 16500 34.24 20241210 1.44 N 299030 500 40 억 119119 N N 92 N 00 N
3 20250312 151104 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22100 900 2 4.25 304914050 13951 41.73 21500 22100 21200 27550 14850 21200 21856.07 1.49 0 4869 22300 21750 20950 20400 19600 21350 20000 41 6350 500 14840 50 1 7994910 1767 -47.32 1.59 12 0.17 -467.00 13871.00 73100 20240308 -69.77 16500 20241210 33.94 25450 -13.16 20250224 17150 28.86 20250102 70400 -68.61 20240312 16500 33.94 20241210 1.44 N 299030 500 40 억 119119 N N 150 N 00 N
4 20250312 141101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22000 800 2 3.77 249893850 11447 34.24 21500 22100 21200 27550 14850 21200 21830.51 1.49 0 4078 22300 21750 20950 20400 19600 21350 20000 41 6350 500 14840 50 1 7994910 1759 -47.11 1.59 12 0.14 -467.00 13871.00 73100 20240308 -69.90 16500 20241210 33.33 25450 -13.56 20250224 17150 28.28 20250102 70400 -68.75 20240312 16500 33.33 20241210 1.44 N 299030 500 40 억 119119 N N 150 N 00 N
5 20250312 131102 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22000 800 2 3.77 228083600 10454 31.27 21500 22100 21200 27550 14850 21200 21817.83 1.49 0 4256 22300 21750 20950 20400 19600 21350 20000 41 6350 500 14840 50 1 7994910 1759 -47.11 1.59 12 0.13 -467.00 13871.00 73100 20240308 -69.90 16500 20241210 33.33 25450 -13.56 20250224 17150 28.28 20250102 70400 -68.75 20240312 16500 33.33 20241210 1.44 N 299030 500 40 억 119119 N N 150 N 00 N
6 20250312 121106 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21950 750 2 3.54 211012175 9676 28.94 21500 22100 21200 27550 14850 21200 21807.79 1.49 0 3987 22300 21750 20950 20400 19600 21350 20000 41 6350 500 14840 50 1 7994910 1755 -47.00 1.58 12 0.12 -467.00 13871.00 73100 20240308 -69.97 16500 20241210 33.03 25450 -13.75 20250224 17150 27.99 20250102 70400 -68.82 20240312 16500 33.03 20241210 1.44 N 299030 500 40 억 119119 N N 150 N 00 N
7 20250312 111058 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21950 750 2 3.54 154253425 7081 21.18 21500 22100 21200 27550 14850 21200 21784.13 1.49 0 3118 22300 21750 20950 20400 19600 21350 20000 41 6350 500 14840 50 1 7994910 1755 -47.00 1.58 12 0.09 -467.00 13871.00 73100 20240308 -69.97 16500 20241210 33.03 25450 -13.75 20250224 17150 27.99 20250102 70400 -68.82 20240312 16500 33.03 20241210 1.44 N 299030 500 40 억 119119 N N 150 N 00 N
8 20250312 101100 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21800 600 2 2.83 78496425 3629 10.85 21500 21900 21200 27550 14850 21200 21630.32 1.49 0 1572 22300 21750 20950 20400 19600 21350 20000 41 6350 500 14840 50 1 7994910 1743 -46.68 1.57 12 0.05 -467.00 13871.00 73100 20240308 -70.18 16500 20241210 32.12 25450 -14.34 20250224 17150 27.11 20250102 70400 -69.03 20240312 16500 32.12 20241210 1.44 N 299030 500 40 억 119119 N N 150 N 00 N
9 20250312 091107 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21350 150 2 0.71 6239350 293 0.88 21500 21500 21200 27550 14850 21200 21294.71 1.49 0 64 22300 21750 20950 20400 19600 21350 20000 41 6350 500 14840 50 1 7994910 1707 -45.72 1.54 12 0.00 -467.00 13871.00 73100 20240308 -70.79 16500 20241210 29.39 25450 -16.11 20250224 17150 24.49 20250102 70400 -69.67 20240312 16500 29.39 20241210 1.44 N 299030 500 40 억 119119 N N 150 N 00 N
10 20250311 161055 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21200 -300 5 -1.40 689679525 33272 132.08 21250 21500 20150 27950 15050 21500 20728.53 1.57 0 -7569 22700 22100 21300 20700 19900 22400 21000 41 6450 500 15050 50 1 7994910 1695 -45.40 1.53 12 0.42 -467.00 13871.00 73100 20240308 -71.00 16500 20241210 28.48 25450 -16.70 20250224 17150 23.62 20250102 70400 -69.89 20240312 16500 28.48 20241210 1.44 N 299030 500 40 억 125883 N N 150 N 00 N
11 20250311 151057 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21000 -500 5 -2.33 654237675 31590 125.40 21250 21500 20150 27950 15050 21500 20710.28 1.57 0 -7515 22700 22100 21300 20700 19900 22400 21000 41 6450 500 15050 50 1 7994910 1679 -44.97 1.51 12 0.40 -467.00 13871.00 73100 20240308 -71.27 16500 20241210 27.27 25450 -17.49 20250224 17150 22.45 20250102 70400 -70.17 20240312 16500 27.27 20241210 1.44 N 299030 500 40 억 125883 N N 207 N 00 N
12 20250311 141101 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21150 -350 5 -1.63 596102375 28837 114.47 21250 21500 20150 27950 15050 21500 20671.44 1.57 0 -7439 22700 22100 21300 20700 19900 22400 21000 41 6450 500 15050 50 1 7994910 1691 -45.29 1.52 12 0.36 -467.00 13871.00 73100 20240308 -71.07 16500 20241210 28.18 25450 -16.90 20250224 17150 23.32 20250102 70400 -69.96 20240312 16500 28.18 20241210 1.44 N 299030 500 40 억 125883 N N 207 N 00 N