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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100660/price/prices-20250501.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
20250513,160709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3605,20,2,0.56,51848785,14430,32.95,3595,3605,3580,4660,2510,3585,3593.12,2.32,0,251,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,454,116.29,0.69,12,0.11,31.00,5200.00,6050,20240607,-40.41,3100,20241209,16.29,4255,-15.28,20250318,3215,12.13,20250407,6050,-40.41,20240607,3100,16.29,20241209,3.14,Y,100660,500,63 억,,291793,N,N,527,N,00,N
20250513,150717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,15,2,0.42,49030525,13648,31.16,3595,3600,3580,4660,2510,3585,3592.51,2.32,0,283,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,454,116.13,0.69,12,0.11,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4255,-15.39,20250318,3215,11.98,20250407,6050,-40.50,20240607,3100,16.13,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
20250513,140718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,0,3,0.00,30475350,8486,19.37,3595,3600,3580,4660,2510,3585,3591.25,2.32,0,-834,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,452,115.65,0.69,12,0.07,31.00,5200.00,6050,20240607,-40.74,3100,20241209,15.65,4255,-15.75,20250318,3215,11.51,20250407,6050,-40.74,20240607,3100,15.65,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
20250513,130719,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,5,2,0.14,26991985,7515,17.16,3595,3600,3580,4660,2510,3585,3591.75,2.32,0,-834,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,452,115.81,0.69,12,0.06,31.00,5200.00,6050,20240607,-40.66,3100,20241209,15.81,4255,-15.63,20250318,3215,11.66,20250407,6050,-40.66,20240607,3100,15.81,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
20250513,120720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,5,2,0.14,21984300,6120,13.97,3595,3600,3585,4660,2510,3585,3592.21,2.32,0,-669,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,452,115.81,0.69,12,0.05,31.00,5200.00,6050,20240607,-40.66,3100,20241209,15.81,4255,-15.63,20250318,3215,11.66,20250407,6050,-40.66,20240607,3100,15.81,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
20250513,110720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,0,3,0.00,19302510,5373,12.27,3595,3600,3585,4660,2510,3585,3592.50,2.32,0,-643,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,452,115.65,0.69,12,0.04,31.00,5200.00,6050,20240607,-40.74,3100,20241209,15.65,4255,-15.75,20250318,3215,11.51,20250407,6050,-40.74,20240607,3100,15.65,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
20250513,100722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,10,2,0.28,11368155,3163,7.22,3595,3600,3585,4660,2510,3585,3594.11,2.32,0,-685,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,453,115.97,0.69,12,0.03,31.00,5200.00,6050,20240607,-40.58,3100,20241209,15.97,4255,-15.51,20250318,3215,11.82,20250407,6050,-40.58,20240607,3100,15.97,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
20250513,090724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,15,2,0.42,3557000,990,2.26,3595,3600,3585,4660,2510,3585,3592.93,2.32,0,-500,3668,3626,3598,3556,3528,3647,3577,63,1075,500,2220,5,1,12600000,454,116.13,0.69,12,0.01,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4255,-15.39,20250318,3215,11.98,20250407,6050,-40.50,20240607,3100,16.13,20241209,3.14,Y,100660,500,63 억,,291793,N,N,623,N,00,N
20250512,160706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3585,80,2,2.28,155467753,43112,143.39,3575,3640,3570,4555,2455,3505,3606.33,2.33,0,-2145,3595,3550,3515,3470,3435,3532,3452,63,1050,500,2170,5,1,12600000,452,115.65,0.69,12,0.34,31.00,5200.00,6050,20240607,-40.74,3100,20241209,15.65,4255,-15.75,20250318,3215,11.51,20250407,6050,-40.74,20240607,3100,15.65,20241209,3.16,Y,100660,500,63 억,,293999,N,N,623,N,00,N
20250512,150714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,95,2,2.71,145983253,40470,134.60,3575,3640,3570,4555,2455,3505,3607.20,2.33,0,-2534,3595,3550,3515,3470,3435,3532,3452,63,1050,500,2170,5,1,12600000,454,116.13,0.69,12,0.32,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4255,-15.39,20250318,3215,11.98,20250407,6050,-40.50,20240607,3100,16.13,20241209,3.16,Y,100660,500,63 억,,293999,N,N,907,N,00,N
20250512,140712,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,95,2,2.71,140447053,38933,129.49,3575,3640,3570,4555,2455,3505,3607.40,2.33,0,-2524,3595,3550,3515,3470,3435,3532,3452,63,1050,500,2170,5,1,12600000,454,116.13,0.69,12,0.31,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4255,-15.39,20250318,3215,11.98,20250407,6050,-40.50,20240607,3100,16.13,20241209,3.16,Y,100660,500,63 억,,293999,N,N,907,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 20250513 160709 57 100.00 KOSDAQ 기계·장비 N N N N N 3605 20 2 0.56 51848785 14430 32.95 3595 3605 3580 4660 2510 3585 3593.12 2.32 0 251 3668 3626 3598 3556 3528 3647 3577 63 1075 500 2220 5 1 12600000 454 116.29 0.69 12 0.11 31.00 5200.00 6050 20240607 -40.41 3100 20241209 16.29 4255 -15.28 20250318 3215 12.13 20250407 6050 -40.41 20240607 3100 16.29 20241209 3.14 Y 100660 500 63 억 291793 N N 527 N 00 N
3 20250513 150717 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 15 2 0.42 49030525 13648 31.16 3595 3600 3580 4660 2510 3585 3592.51 2.32 0 283 3668 3626 3598 3556 3528 3647 3577 63 1075 500 2220 5 1 12600000 454 116.13 0.69 12 0.11 31.00 5200.00 6050 20240607 -40.50 3100 20241209 16.13 4255 -15.39 20250318 3215 11.98 20250407 6050 -40.50 20240607 3100 16.13 20241209 3.14 Y 100660 500 63 억 291793 N N 623 N 00 N
4 20250513 140718 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 0 3 0.00 30475350 8486 19.37 3595 3600 3580 4660 2510 3585 3591.25 2.32 0 -834 3668 3626 3598 3556 3528 3647 3577 63 1075 500 2220 5 1 12600000 452 115.65 0.69 12 0.07 31.00 5200.00 6050 20240607 -40.74 3100 20241209 15.65 4255 -15.75 20250318 3215 11.51 20250407 6050 -40.74 20240607 3100 15.65 20241209 3.14 Y 100660 500 63 억 291793 N N 623 N 00 N
5 20250513 130719 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 5 2 0.14 26991985 7515 17.16 3595 3600 3580 4660 2510 3585 3591.75 2.32 0 -834 3668 3626 3598 3556 3528 3647 3577 63 1075 500 2220 5 1 12600000 452 115.81 0.69 12 0.06 31.00 5200.00 6050 20240607 -40.66 3100 20241209 15.81 4255 -15.63 20250318 3215 11.66 20250407 6050 -40.66 20240607 3100 15.81 20241209 3.14 Y 100660 500 63 억 291793 N N 623 N 00 N
6 20250513 120720 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 5 2 0.14 21984300 6120 13.97 3595 3600 3585 4660 2510 3585 3592.21 2.32 0 -669 3668 3626 3598 3556 3528 3647 3577 63 1075 500 2220 5 1 12600000 452 115.81 0.69 12 0.05 31.00 5200.00 6050 20240607 -40.66 3100 20241209 15.81 4255 -15.63 20250318 3215 11.66 20250407 6050 -40.66 20240607 3100 15.81 20241209 3.14 Y 100660 500 63 억 291793 N N 623 N 00 N
7 20250513 110720 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 0 3 0.00 19302510 5373 12.27 3595 3600 3585 4660 2510 3585 3592.50 2.32 0 -643 3668 3626 3598 3556 3528 3647 3577 63 1075 500 2220 5 1 12600000 452 115.65 0.69 12 0.04 31.00 5200.00 6050 20240607 -40.74 3100 20241209 15.65 4255 -15.75 20250318 3215 11.51 20250407 6050 -40.74 20240607 3100 15.65 20241209 3.14 Y 100660 500 63 억 291793 N N 623 N 00 N
8 20250513 100722 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 10 2 0.28 11368155 3163 7.22 3595 3600 3585 4660 2510 3585 3594.11 2.32 0 -685 3668 3626 3598 3556 3528 3647 3577 63 1075 500 2220 5 1 12600000 453 115.97 0.69 12 0.03 31.00 5200.00 6050 20240607 -40.58 3100 20241209 15.97 4255 -15.51 20250318 3215 11.82 20250407 6050 -40.58 20240607 3100 15.97 20241209 3.14 Y 100660 500 63 억 291793 N N 623 N 00 N
9 20250513 090724 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 15 2 0.42 3557000 990 2.26 3595 3600 3585 4660 2510 3585 3592.93 2.32 0 -500 3668 3626 3598 3556 3528 3647 3577 63 1075 500 2220 5 1 12600000 454 116.13 0.69 12 0.01 31.00 5200.00 6050 20240607 -40.50 3100 20241209 16.13 4255 -15.39 20250318 3215 11.98 20250407 6050 -40.50 20240607 3100 16.13 20241209 3.14 Y 100660 500 63 억 291793 N N 623 N 00 N
10 20250512 160706 57 100.00 KOSDAQ 기계·장비 N N N N N 3585 80 2 2.28 155467753 43112 143.39 3575 3640 3570 4555 2455 3505 3606.33 2.33 0 -2145 3595 3550 3515 3470 3435 3532 3452 63 1050 500 2170 5 1 12600000 452 115.65 0.69 12 0.34 31.00 5200.00 6050 20240607 -40.74 3100 20241209 15.65 4255 -15.75 20250318 3215 11.51 20250407 6050 -40.74 20240607 3100 15.65 20241209 3.16 Y 100660 500 63 억 293999 N N 623 N 00 N
11 20250512 150714 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 95 2 2.71 145983253 40470 134.60 3575 3640 3570 4555 2455 3505 3607.20 2.33 0 -2534 3595 3550 3515 3470 3435 3532 3452 63 1050 500 2170 5 1 12600000 454 116.13 0.69 12 0.32 31.00 5200.00 6050 20240607 -40.50 3100 20241209 16.13 4255 -15.39 20250318 3215 11.98 20250407 6050 -40.50 20240607 3100 16.13 20241209 3.16 Y 100660 500 63 억 293999 N N 907 N 00 N
12 20250512 140712 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 95 2 2.71 140447053 38933 129.49 3575 3640 3570 4555 2455 3505 3607.40 2.33 0 -2524 3595 3550 3515 3470 3435 3532 3452 63 1050 500 2170 5 1 12600000 454 116.13 0.69 12 0.31 31.00 5200.00 6050 20240607 -40.50 3100 20241209 16.13 4255 -15.39 20250318 3215 11.98 20250407 6050 -40.50 20240607 3100 16.13 20241209 3.16 Y 100660 500 63 억 293999 N N 907 N 00 N