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
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
20250313,161109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22500,350,2,1.58,1562448675,67513,447.14,22200,23950,22150,28750,15550,22150,23143.57,1.54,0,14615,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1799,-48.18,1.62,12,0.84,-467.00,13871.00,73100,20240308,-69.22,16500,20241210,36.36,25450,-11.59,20250224,17150,31.20,20250102,70300,-67.99,20240313,16500,36.36,20241210,1.42,N,299030,500,40 억,,123461,N,N,34,N,00,N
20250313,151109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22600,450,2,2.03,1513079525,65324,432.64,22200,23950,22150,28750,15550,22150,23162.94,1.54,0,16249,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1807,-48.39,1.63,12,0.82,-467.00,13871.00,73100,20240308,-69.08,16500,20241210,36.97,25450,-11.20,20250224,17150,31.78,20250102,70300,-67.85,20240313,16500,36.97,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N
20250313,141109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22700,550,2,2.48,1451602425,62612,414.68,22200,23950,22150,28750,15550,22150,23184.36,1.54,0,16951,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1815,-48.61,1.64,12,0.78,-467.00,13871.00,73100,20240308,-68.95,16500,20241210,37.58,25450,-10.81,20250224,17150,32.36,20250102,70300,-67.71,20240313,16500,37.58,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N
20250313,131109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23000,850,2,3.84,1361670800,58680,388.64,22200,23950,22150,28750,15550,22150,23205.31,1.54,0,16911,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1839,-49.25,1.66,12,0.73,-467.00,13871.00,73100,20240308,-68.54,16500,20241210,39.39,25450,-9.63,20250224,17150,34.11,20250102,70300,-67.28,20240313,16500,39.39,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N
20250313,121109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23100,950,2,4.29,1310693300,56473,374.02,22200,23950,22150,28750,15550,22150,23209.50,1.54,0,17151,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1847,-49.46,1.67,12,0.71,-467.00,13871.00,73100,20240308,-68.40,16500,20241210,40.00,25450,-9.23,20250224,17150,34.69,20250102,70300,-67.14,20240313,16500,40.00,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N
20250313,111111,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,1450,2,6.55,1199353200,51731,342.61,22200,23950,22150,28750,15550,22150,23184.74,1.54,0,16519,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1887,-50.54,1.70,12,0.65,-467.00,13871.00,73100,20240308,-67.72,16500,20241210,43.03,25450,-7.27,20250224,17150,37.61,20250102,70300,-66.43,20240313,16500,43.03,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N
20250313,101109,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,1250,2,5.64,587975500,25725,170.38,22200,23650,22150,28750,15550,22150,22856.63,1.54,0,7776,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1871,-50.11,1.69,12,0.32,-467.00,13871.00,73100,20240308,-67.99,16500,20241210,41.82,25450,-8.06,20250224,17150,36.44,20250102,70300,-66.71,20240313,16500,41.82,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N
20250313,091111,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22525,375,2,1.69,78634750,3514,23.27,22200,22550,22150,28750,15550,22150,22378.60,1.54,0,1021,22783,22466,21833,21516,20883,22625,21675,41,6600,500,15500,50,1,7994910,1801,-48.23,1.62,12,0.04,-467.00,13871.00,73100,20240308,-69.19,16500,20241210,36.52,25450,-11.49,20250224,17150,31.34,20250102,70300,-67.96,20240313,16500,36.52,20241210,1.42,N,299030,500,40 억,,123461,N,N,92,N,00,N
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
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 161109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22500 350 2 1.58 1562448675 67513 447.14 22200 23950 22150 28750 15550 22150 23143.57 1.54 0 14615 22783 22466 21833 21516 20883 22625 21675 41 6600 500 15500 50 1 7994910 1799 -48.18 1.62 12 0.84 -467.00 13871.00 73100 20240308 -69.22 16500 20241210 36.36 25450 -11.59 20250224 17150 31.20 20250102 70300 -67.99 20240313 16500 36.36 20241210 1.42 N 299030 500 40 억 123461 N N 34 N 00 N
3 20250313 151109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22600 450 2 2.03 1513079525 65324 432.64 22200 23950 22150 28750 15550 22150 23162.94 1.54 0 16249 22783 22466 21833 21516 20883 22625 21675 41 6600 500 15500 50 1 7994910 1807 -48.39 1.63 12 0.82 -467.00 13871.00 73100 20240308 -69.08 16500 20241210 36.97 25450 -11.20 20250224 17150 31.78 20250102 70300 -67.85 20240313 16500 36.97 20241210 1.42 N 299030 500 40 억 123461 N N 92 N 00 N
4 20250313 141109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22700 550 2 2.48 1451602425 62612 414.68 22200 23950 22150 28750 15550 22150 23184.36 1.54 0 16951 22783 22466 21833 21516 20883 22625 21675 41 6600 500 15500 50 1 7994910 1815 -48.61 1.64 12 0.78 -467.00 13871.00 73100 20240308 -68.95 16500 20241210 37.58 25450 -10.81 20250224 17150 32.36 20250102 70300 -67.71 20240313 16500 37.58 20241210 1.42 N 299030 500 40 억 123461 N N 92 N 00 N
5 20250313 131109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23000 850 2 3.84 1361670800 58680 388.64 22200 23950 22150 28750 15550 22150 23205.31 1.54 0 16911 22783 22466 21833 21516 20883 22625 21675 41 6600 500 15500 50 1 7994910 1839 -49.25 1.66 12 0.73 -467.00 13871.00 73100 20240308 -68.54 16500 20241210 39.39 25450 -9.63 20250224 17150 34.11 20250102 70300 -67.28 20240313 16500 39.39 20241210 1.42 N 299030 500 40 억 123461 N N 92 N 00 N
6 20250313 121109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23100 950 2 4.29 1310693300 56473 374.02 22200 23950 22150 28750 15550 22150 23209.50 1.54 0 17151 22783 22466 21833 21516 20883 22625 21675 41 6600 500 15500 50 1 7994910 1847 -49.46 1.67 12 0.71 -467.00 13871.00 73100 20240308 -68.40 16500 20241210 40.00 25450 -9.23 20250224 17150 34.69 20250102 70300 -67.14 20240313 16500 40.00 20241210 1.42 N 299030 500 40 억 123461 N N 92 N 00 N
7 20250313 111111 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23600 1450 2 6.55 1199353200 51731 342.61 22200 23950 22150 28750 15550 22150 23184.74 1.54 0 16519 22783 22466 21833 21516 20883 22625 21675 41 6600 500 15500 50 1 7994910 1887 -50.54 1.70 12 0.65 -467.00 13871.00 73100 20240308 -67.72 16500 20241210 43.03 25450 -7.27 20250224 17150 37.61 20250102 70300 -66.43 20240313 16500 43.03 20241210 1.42 N 299030 500 40 억 123461 N N 92 N 00 N
8 20250313 101109 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23400 1250 2 5.64 587975500 25725 170.38 22200 23650 22150 28750 15550 22150 22856.63 1.54 0 7776 22783 22466 21833 21516 20883 22625 21675 41 6600 500 15500 50 1 7994910 1871 -50.11 1.69 12 0.32 -467.00 13871.00 73100 20240308 -67.99 16500 20241210 41.82 25450 -8.06 20250224 17150 36.44 20250102 70300 -66.71 20240313 16500 41.82 20241210 1.42 N 299030 500 40 억 123461 N N 92 N 00 N
9 20250313 091111 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22525 375 2 1.69 78634750 3514 23.27 22200 22550 22150 28750 15550 22150 22378.60 1.54 0 1021 22783 22466 21833 21516 20883 22625 21675 41 6600 500 15500 50 1 7994910 1801 -48.23 1.62 12 0.04 -467.00 13871.00 73100 20240308 -69.19 16500 20241210 36.52 25450 -11.49 20250224 17150 31.34 20250102 70300 -67.96 20240313 16500 36.52 20241210 1.42 N 299030 500 40 억 123461 N N 92 N 00 N
10 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
11 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
12 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