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
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
20250306,161041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21250,-650,5,-2.97,610954475,28201,95.69,22250,22700,21200,28450,15350,21900,21664.73,1.63,0,-7850,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1699,-45.50,1.53,12,0.35,-467.00,13871.00,73100,20240308,-70.93,16500,20241210,28.79,25450,-16.50,20250224,17150,23.91,20250102,73100,-70.93,20240308,16500,28.79,20241210,1.47,N,299030,500,40 억,,129998,N,N,27,N,00,N
20250306,151041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21200,-700,5,-3.20,588867825,27162,92.16,22250,22700,21200,28450,15350,21900,21679.84,1.63,0,-7312,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1695,-45.40,1.53,12,0.34,-467.00,13871.00,73100,20240308,-71.00,16500,20241210,28.48,25450,-16.70,20250224,17150,23.62,20250102,73100,-71.00,20240308,16500,28.48,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N
20250306,141041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,-550,5,-2.51,479665100,22028,74.74,22250,22700,21200,28450,15350,21900,21775.25,1.63,0,-5557,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1707,-45.72,1.54,12,0.28,-467.00,13871.00,73100,20240308,-70.79,16500,20241210,29.39,25450,-16.11,20250224,17150,24.49,20250102,73100,-70.79,20240308,16500,29.39,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N
20250306,131041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21550,-350,5,-1.60,402278325,18413,62.48,22250,22700,21200,28450,15350,21900,21847.52,1.63,0,-3872,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1723,-46.15,1.55,12,0.23,-467.00,13871.00,73100,20240308,-70.52,16500,20241210,30.61,25450,-15.32,20250224,17150,25.66,20250102,73100,-70.52,20240308,16500,30.61,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N
20250306,121041,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21750,-150,5,-0.68,337296700,15397,52.24,22250,22700,21200,28450,15350,21900,21906.65,1.63,0,-2562,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1739,-46.57,1.57,12,0.19,-467.00,13871.00,73100,20240308,-70.25,16500,20241210,31.82,25450,-14.54,20250224,17150,26.82,20250102,73100,-70.25,20240308,16500,31.82,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N
20250306,111037,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21700,-200,5,-0.91,293529125,13390,45.43,22250,22700,21200,28450,15350,21900,21921.52,1.63,0,-2027,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1735,-46.47,1.56,12,0.17,-467.00,13871.00,73100,20240308,-70.31,16500,20241210,31.52,25450,-14.73,20250224,17150,26.53,20250102,73100,-70.31,20240308,16500,31.52,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N
20250306,101039,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21400,-500,5,-2.28,246845725,11226,38.09,22250,22700,21200,28450,15350,21900,21988.75,1.63,0,-1400,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1711,-45.82,1.54,12,0.14,-467.00,13871.00,73100,20240308,-70.73,16500,20241210,29.70,25450,-15.91,20250224,17150,24.78,20250102,73100,-70.73,20240308,16500,29.70,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N
20250306,091044,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22450,550,2,2.51,75231100,3360,11.40,22250,22700,22000,28450,15350,21900,22390.21,1.63,0,131,22700,22300,21600,21200,20500,22500,21400,41,6550,500,15330,50,1,7994910,1795,-48.07,1.62,12,0.04,-467.00,13871.00,73100,20240308,-69.29,16500,20241210,36.06,25450,-11.79,20250224,17150,30.90,20250102,73100,-69.29,20240308,16500,36.06,20241210,1.47,N,299030,500,40 억,,129998,N,N,70,N,00,N
20250305,161028,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,800,2,3.79,631677650,29463,97.21,20900,22000,20900,27400,14800,21100,21439.68,1.60,0,-2914,22166,21632,21316,20782,20466,21475,20625,41,6300,500,14770,50,1,7994910,1751,-46.90,1.58,12,0.37,-467.00,13871.00,73100,20240308,-70.04,16500,20241210,32.73,25450,-13.95,20250224,17150,27.70,20250102,73100,-70.04,20240308,16500,32.73,20241210,1.52,N,299030,500,40 억,,127602,N,N,70,N,00,N
20250305,151033,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21900,800,2,3.79,474732950,22297,73.57,20900,21900,20900,27400,14800,21100,21291.34,1.60,0,2216,22166,21632,21316,20782,20466,21475,20625,41,6300,500,14770,50,1,7994910,1751,-46.90,1.58,12,0.28,-467.00,13871.00,73100,20240308,-70.04,16500,20241210,32.73,25450,-13.95,20250224,17150,27.70,20250102,73100,-70.04,20240308,16500,32.73,20241210,1.52,N,299030,500,40 억,,127602,N,N,185,N,00,N
20250305,141032,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,21350,250,2,1.18,415029300,19535,64.45,20900,21750,20900,27400,14800,21100,21245.42,1.60,0,1767,22166,21632,21316,20782,20466,21475,20625,41,6300,500,14770,50,1,7994910,1707,-45.72,1.54,12,0.24,-467.00,13871.00,73100,20240308,-70.79,16500,20241210,29.39,25450,-16.11,20250224,17150,24.49,20250102,73100,-70.79,20240308,16500,29.39,20241210,1.52,N,299030,500,40 억,,127602,N,N,185,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 161041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21250 -650 5 -2.97 610954475 28201 95.69 22250 22700 21200 28450 15350 21900 21664.73 1.63 0 -7850 22700 22300 21600 21200 20500 22500 21400 41 6550 500 15330 50 1 7994910 1699 -45.50 1.53 12 0.35 -467.00 13871.00 73100 20240308 -70.93 16500 20241210 28.79 25450 -16.50 20250224 17150 23.91 20250102 73100 -70.93 20240308 16500 28.79 20241210 1.47 N 299030 500 40 억 129998 N N 27 N 00 N
3 20250306 151041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21200 -700 5 -3.20 588867825 27162 92.16 22250 22700 21200 28450 15350 21900 21679.84 1.63 0 -7312 22700 22300 21600 21200 20500 22500 21400 41 6550 500 15330 50 1 7994910 1695 -45.40 1.53 12 0.34 -467.00 13871.00 73100 20240308 -71.00 16500 20241210 28.48 25450 -16.70 20250224 17150 23.62 20250102 73100 -71.00 20240308 16500 28.48 20241210 1.47 N 299030 500 40 억 129998 N N 70 N 00 N
4 20250306 141041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21350 -550 5 -2.51 479665100 22028 74.74 22250 22700 21200 28450 15350 21900 21775.25 1.63 0 -5557 22700 22300 21600 21200 20500 22500 21400 41 6550 500 15330 50 1 7994910 1707 -45.72 1.54 12 0.28 -467.00 13871.00 73100 20240308 -70.79 16500 20241210 29.39 25450 -16.11 20250224 17150 24.49 20250102 73100 -70.79 20240308 16500 29.39 20241210 1.47 N 299030 500 40 억 129998 N N 70 N 00 N
5 20250306 131041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21550 -350 5 -1.60 402278325 18413 62.48 22250 22700 21200 28450 15350 21900 21847.52 1.63 0 -3872 22700 22300 21600 21200 20500 22500 21400 41 6550 500 15330 50 1 7994910 1723 -46.15 1.55 12 0.23 -467.00 13871.00 73100 20240308 -70.52 16500 20241210 30.61 25450 -15.32 20250224 17150 25.66 20250102 73100 -70.52 20240308 16500 30.61 20241210 1.47 N 299030 500 40 억 129998 N N 70 N 00 N
6 20250306 121041 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21750 -150 5 -0.68 337296700 15397 52.24 22250 22700 21200 28450 15350 21900 21906.65 1.63 0 -2562 22700 22300 21600 21200 20500 22500 21400 41 6550 500 15330 50 1 7994910 1739 -46.57 1.57 12 0.19 -467.00 13871.00 73100 20240308 -70.25 16500 20241210 31.82 25450 -14.54 20250224 17150 26.82 20250102 73100 -70.25 20240308 16500 31.82 20241210 1.47 N 299030 500 40 억 129998 N N 70 N 00 N
7 20250306 111037 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21700 -200 5 -0.91 293529125 13390 45.43 22250 22700 21200 28450 15350 21900 21921.52 1.63 0 -2027 22700 22300 21600 21200 20500 22500 21400 41 6550 500 15330 50 1 7994910 1735 -46.47 1.56 12 0.17 -467.00 13871.00 73100 20240308 -70.31 16500 20241210 31.52 25450 -14.73 20250224 17150 26.53 20250102 73100 -70.31 20240308 16500 31.52 20241210 1.47 N 299030 500 40 억 129998 N N 70 N 00 N
8 20250306 101039 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21400 -500 5 -2.28 246845725 11226 38.09 22250 22700 21200 28450 15350 21900 21988.75 1.63 0 -1400 22700 22300 21600 21200 20500 22500 21400 41 6550 500 15330 50 1 7994910 1711 -45.82 1.54 12 0.14 -467.00 13871.00 73100 20240308 -70.73 16500 20241210 29.70 25450 -15.91 20250224 17150 24.78 20250102 73100 -70.73 20240308 16500 29.70 20241210 1.47 N 299030 500 40 억 129998 N N 70 N 00 N
9 20250306 091044 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22450 550 2 2.51 75231100 3360 11.40 22250 22700 22000 28450 15350 21900 22390.21 1.63 0 131 22700 22300 21600 21200 20500 22500 21400 41 6550 500 15330 50 1 7994910 1795 -48.07 1.62 12 0.04 -467.00 13871.00 73100 20240308 -69.29 16500 20241210 36.06 25450 -11.79 20250224 17150 30.90 20250102 73100 -69.29 20240308 16500 36.06 20241210 1.47 N 299030 500 40 억 129998 N N 70 N 00 N
10 20250305 161028 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21900 800 2 3.79 631677650 29463 97.21 20900 22000 20900 27400 14800 21100 21439.68 1.60 0 -2914 22166 21632 21316 20782 20466 21475 20625 41 6300 500 14770 50 1 7994910 1751 -46.90 1.58 12 0.37 -467.00 13871.00 73100 20240308 -70.04 16500 20241210 32.73 25450 -13.95 20250224 17150 27.70 20250102 73100 -70.04 20240308 16500 32.73 20241210 1.52 N 299030 500 40 억 127602 N N 70 N 00 N
11 20250305 151033 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21900 800 2 3.79 474732950 22297 73.57 20900 21900 20900 27400 14800 21100 21291.34 1.60 0 2216 22166 21632 21316 20782 20466 21475 20625 41 6300 500 14770 50 1 7994910 1751 -46.90 1.58 12 0.28 -467.00 13871.00 73100 20240308 -70.04 16500 20241210 32.73 25450 -13.95 20250224 17150 27.70 20250102 73100 -70.04 20240308 16500 32.73 20241210 1.52 N 299030 500 40 억 127602 N N 185 N 00 N
12 20250305 141032 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 21350 250 2 1.18 415029300 19535 64.45 20900 21750 20900 27400 14800 21100 21245.42 1.60 0 1767 22166 21632 21316 20782 20466 21475 20625 41 6300 500 14770 50 1 7994910 1707 -45.72 1.54 12 0.24 -467.00 13871.00 73100 20240308 -70.79 16500 20241210 29.39 25450 -16.11 20250224 17150 24.49 20250102 73100 -70.79 20240308 16500 29.39 20241210 1.52 N 299030 500 40 억 127602 N N 185 N 00 N