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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100660/price/prices-20250201.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
20250211,160728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3865,-10,5,-0.26,192158600,49590,44.35,3875,3930,3860,5030,2715,3875,3874.95,2.88,0,6913,4065,3970,3905,3810,3745,3937,3777,63,1155,500,2400,5,1,12600000,487,25.26,0.74,12,0.39,153.00,5214.00,6050,20240607,-36.12,3100,20241209,24.68,4195,-7.87,20250206,3505,10.27,20250203,6050,-36.12,20240607,3100,24.68,20241209,2.98,N,100660,500,63 억,,362388,N,N,0,N,00,N
20250211,150728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,10,2,0.26,171341235,44202,39.53,3875,3930,3860,5030,2715,3875,3876.32,2.88,0,6981,4065,3970,3905,3810,3745,3937,3777,63,1155,500,2400,5,1,12600000,490,25.39,0.75,12,0.35,153.00,5214.00,6050,20240607,-35.79,3100,20241209,25.32,4195,-7.39,20250206,3505,10.84,20250203,6050,-35.79,20240607,3100,25.32,20241209,2.98,N,100660,500,63 억,,362388,N,N,0,N,00,N
20250211,140729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,-5,5,-0.13,158106575,40791,36.48,3875,3930,3860,5030,2715,3875,3876.02,2.88,0,6922,4065,3970,3905,3810,3745,3937,3777,63,1155,500,2400,5,1,12600000,488,25.29,0.74,12,0.32,153.00,5214.00,6050,20240607,-36.03,3100,20241209,24.84,4195,-7.75,20250206,3505,10.41,20250203,6050,-36.03,20240607,3100,24.84,20241209,2.98,N,100660,500,63 억,,362388,N,N,0,N,00,N
20250211,130728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,5,2,0.13,144552035,37285,33.35,3875,3930,3860,5030,2715,3875,3876.95,2.88,0,6722,4065,3970,3905,3810,3745,3937,3777,63,1155,500,2400,5,1,12600000,489,25.36,0.74,12,0.30,153.00,5214.00,6050,20240607,-35.87,3100,20241209,25.16,4195,-7.51,20250206,3505,10.70,20250203,6050,-35.87,20240607,3100,25.16,20241209,2.98,N,100660,500,63 억,,362388,N,N,0,N,00,N
20250211,120727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,5,2,0.13,129472095,33385,29.86,3875,3930,3860,5030,2715,3875,3878.15,2.88,0,6443,4065,3970,3905,3810,3745,3937,3777,63,1155,500,2400,5,1,12600000,489,25.36,0.74,12,0.26,153.00,5214.00,6050,20240607,-35.87,3100,20241209,25.16,4195,-7.51,20250206,3505,10.70,20250203,6050,-35.87,20240607,3100,25.16,20241209,2.98,N,100660,500,63 억,,362388,N,N,0,N,00,N
20250211,110728,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,-5,5,-0.13,83180230,21416,19.15,3875,3930,3865,5030,2715,3875,3884.02,2.88,0,8987,4065,3970,3905,3810,3745,3937,3777,63,1155,500,2400,5,1,12600000,488,25.29,0.74,12,0.17,153.00,5214.00,6050,20240607,-36.03,3100,20241209,24.84,4195,-7.75,20250206,3505,10.41,20250203,6050,-36.03,20240607,3100,24.84,20241209,2.98,N,100660,500,63 억,,362388,N,N,0,N,00,N
20250211,100729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3910,35,2,0.90,58009165,14914,13.34,3875,3930,3870,5030,2715,3875,3889.58,2.88,0,6568,4065,3970,3905,3810,3745,3937,3777,63,1155,500,2400,5,1,12600000,493,25.56,0.75,12,0.12,153.00,5214.00,6050,20240607,-35.37,3100,20241209,26.13,4195,-6.79,20250206,3505,11.55,20250203,6050,-35.37,20240607,3100,26.13,20241209,2.98,N,100660,500,63 억,,362388,N,N,0,N,00,N
20250211,090731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,50,2,1.29,17413025,4473,4.00,3875,3930,3875,5030,2715,3875,3892.92,2.88,0,1022,4065,3970,3905,3810,3745,3937,3777,63,1155,500,2400,5,1,12600000,495,25.65,0.75,12,0.04,153.00,5214.00,6050,20240607,-35.12,3100,20241209,26.61,4195,-6.44,20250206,3505,11.98,20250203,6050,-35.12,20240607,3100,26.61,20241209,2.98,N,100660,500,63 억,,362388,N,N,0,N,00,N
20250210,160724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,-50,5,-1.27,433767000,110747,59.25,3930,4000,3840,5100,2750,3925,3916.75,2.79,0,10687,4078,4001,3898,3821,3718,4040,3860,63,1175,500,2430,5,1,12600000,488,25.33,0.74,12,0.88,153.00,5214.00,6050,20240607,-35.95,3100,20241209,25.00,4195,-7.63,20250206,3505,10.56,20250203,6050,-35.95,20240607,3100,25.00,20241209,2.58,N,100660,500,63 억,,351636,N,N,0,N,00,N
20250210,150724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3915,-10,5,-0.25,380236855,96912,51.85,3930,4000,3880,5100,2750,3925,3923.53,2.79,0,9177,4078,4001,3898,3821,3718,4040,3860,63,1175,500,2430,5,1,12600000,493,25.59,0.75,12,0.77,153.00,5214.00,6050,20240607,-35.29,3100,20241209,26.29,4195,-6.67,20250206,3505,11.70,20250203,6050,-35.29,20240607,3100,26.29,20241209,2.58,N,100660,500,63 억,,351636,N,N,0,N,00,N
20250210,140723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3940,15,2,0.38,265206430,67455,36.09,3930,4000,3885,5100,2750,3925,3931.61,2.79,0,190,4078,4001,3898,3821,3718,4040,3860,63,1175,500,2430,5,1,12600000,496,25.75,0.76,12,0.54,153.00,5214.00,6050,20240607,-34.88,3100,20241209,27.10,4195,-6.08,20250206,3505,12.41,20250203,6050,-34.88,20240607,3100,27.10,20241209,2.58,N,100660,500,63 억,,351636,N,N,0,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 20250211 160728 57 100.00 KOSDAQ 기계·장비 N N N N N 3865 -10 5 -0.26 192158600 49590 44.35 3875 3930 3860 5030 2715 3875 3874.95 2.88 0 6913 4065 3970 3905 3810 3745 3937 3777 63 1155 500 2400 5 1 12600000 487 25.26 0.74 12 0.39 153.00 5214.00 6050 20240607 -36.12 3100 20241209 24.68 4195 -7.87 20250206 3505 10.27 20250203 6050 -36.12 20240607 3100 24.68 20241209 2.98 N 100660 500 63 억 362388 N N 0 N 00 N
3 20250211 150728 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 10 2 0.26 171341235 44202 39.53 3875 3930 3860 5030 2715 3875 3876.32 2.88 0 6981 4065 3970 3905 3810 3745 3937 3777 63 1155 500 2400 5 1 12600000 490 25.39 0.75 12 0.35 153.00 5214.00 6050 20240607 -35.79 3100 20241209 25.32 4195 -7.39 20250206 3505 10.84 20250203 6050 -35.79 20240607 3100 25.32 20241209 2.98 N 100660 500 63 억 362388 N N 0 N 00 N
4 20250211 140729 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 -5 5 -0.13 158106575 40791 36.48 3875 3930 3860 5030 2715 3875 3876.02 2.88 0 6922 4065 3970 3905 3810 3745 3937 3777 63 1155 500 2400 5 1 12600000 488 25.29 0.74 12 0.32 153.00 5214.00 6050 20240607 -36.03 3100 20241209 24.84 4195 -7.75 20250206 3505 10.41 20250203 6050 -36.03 20240607 3100 24.84 20241209 2.98 N 100660 500 63 억 362388 N N 0 N 00 N
5 20250211 130728 57 100.00 KOSDAQ 기계·장비 N N N N N 3880 5 2 0.13 144552035 37285 33.35 3875 3930 3860 5030 2715 3875 3876.95 2.88 0 6722 4065 3970 3905 3810 3745 3937 3777 63 1155 500 2400 5 1 12600000 489 25.36 0.74 12 0.30 153.00 5214.00 6050 20240607 -35.87 3100 20241209 25.16 4195 -7.51 20250206 3505 10.70 20250203 6050 -35.87 20240607 3100 25.16 20241209 2.98 N 100660 500 63 억 362388 N N 0 N 00 N
6 20250211 120727 57 100.00 KOSDAQ 기계·장비 N N N N N 3880 5 2 0.13 129472095 33385 29.86 3875 3930 3860 5030 2715 3875 3878.15 2.88 0 6443 4065 3970 3905 3810 3745 3937 3777 63 1155 500 2400 5 1 12600000 489 25.36 0.74 12 0.26 153.00 5214.00 6050 20240607 -35.87 3100 20241209 25.16 4195 -7.51 20250206 3505 10.70 20250203 6050 -35.87 20240607 3100 25.16 20241209 2.98 N 100660 500 63 억 362388 N N 0 N 00 N
7 20250211 110728 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 -5 5 -0.13 83180230 21416 19.15 3875 3930 3865 5030 2715 3875 3884.02 2.88 0 8987 4065 3970 3905 3810 3745 3937 3777 63 1155 500 2400 5 1 12600000 488 25.29 0.74 12 0.17 153.00 5214.00 6050 20240607 -36.03 3100 20241209 24.84 4195 -7.75 20250206 3505 10.41 20250203 6050 -36.03 20240607 3100 24.84 20241209 2.98 N 100660 500 63 억 362388 N N 0 N 00 N
8 20250211 100729 57 100.00 KOSDAQ 기계·장비 N N N N N 3910 35 2 0.90 58009165 14914 13.34 3875 3930 3870 5030 2715 3875 3889.58 2.88 0 6568 4065 3970 3905 3810 3745 3937 3777 63 1155 500 2400 5 1 12600000 493 25.56 0.75 12 0.12 153.00 5214.00 6050 20240607 -35.37 3100 20241209 26.13 4195 -6.79 20250206 3505 11.55 20250203 6050 -35.37 20240607 3100 26.13 20241209 2.98 N 100660 500 63 억 362388 N N 0 N 00 N
9 20250211 090731 57 100.00 KOSDAQ 기계·장비 N N N N N 3925 50 2 1.29 17413025 4473 4.00 3875 3930 3875 5030 2715 3875 3892.92 2.88 0 1022 4065 3970 3905 3810 3745 3937 3777 63 1155 500 2400 5 1 12600000 495 25.65 0.75 12 0.04 153.00 5214.00 6050 20240607 -35.12 3100 20241209 26.61 4195 -6.44 20250206 3505 11.98 20250203 6050 -35.12 20240607 3100 26.61 20241209 2.98 N 100660 500 63 억 362388 N N 0 N 00 N
10 20250210 160724 57 100.00 KOSDAQ 기계·장비 N N N N N 3875 -50 5 -1.27 433767000 110747 59.25 3930 4000 3840 5100 2750 3925 3916.75 2.79 0 10687 4078 4001 3898 3821 3718 4040 3860 63 1175 500 2430 5 1 12600000 488 25.33 0.74 12 0.88 153.00 5214.00 6050 20240607 -35.95 3100 20241209 25.00 4195 -7.63 20250206 3505 10.56 20250203 6050 -35.95 20240607 3100 25.00 20241209 2.58 N 100660 500 63 억 351636 N N 0 N 00 N
11 20250210 150724 57 100.00 KOSDAQ 기계·장비 N N N N N 3915 -10 5 -0.25 380236855 96912 51.85 3930 4000 3880 5100 2750 3925 3923.53 2.79 0 9177 4078 4001 3898 3821 3718 4040 3860 63 1175 500 2430 5 1 12600000 493 25.59 0.75 12 0.77 153.00 5214.00 6050 20240607 -35.29 3100 20241209 26.29 4195 -6.67 20250206 3505 11.70 20250203 6050 -35.29 20240607 3100 26.29 20241209 2.58 N 100660 500 63 억 351636 N N 0 N 00 N
12 20250210 140723 57 100.00 KOSDAQ 기계·장비 N N N N N 3940 15 2 0.38 265206430 67455 36.09 3930 4000 3885 5100 2750 3925 3931.61 2.79 0 190 4078 4001 3898 3821 3718 4040 3860 63 1175 500 2430 5 1 12600000 496 25.75 0.76 12 0.54 153.00 5214.00 6050 20240607 -34.88 3100 20241209 27.10 4195 -6.08 20250206 3505 12.41 20250203 6050 -34.88 20240607 3100 27.10 20241209 2.58 N 100660 500 63 억 351636 N N 0 N 00 N