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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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-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
20250317,160746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3600,-30,5,-0.83,71224960,19657,155.48,3600,3650,3600,4715,2545,3630,3623.39,2.64,0,-3188,3693,3661,3598,3566,3503,3677,3582,63,1085,500,2250,5,1,12600000,454,116.13,0.69,12,0.16,31.00,5200.00,6050,20240607,-40.50,3100,20241209,16.13,4195,-14.18,20250206,3435,4.80,20250310,6050,-40.50,20240607,3100,16.13,20241209,2.94,N,100660,500,63 억,,332532,N,N,0,N,00,N
20250317,150746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-20,5,-0.55,64692725,17846,141.15,3600,3650,3600,4715,2545,3630,3625.05,2.64,0,-2960,3693,3661,3598,3566,3503,3677,3582,63,1085,500,2250,5,1,12600000,455,116.45,0.69,12,0.14,31.00,5200.00,6050,20240607,-40.33,3100,20241209,16.45,4195,-13.95,20250206,3435,5.09,20250310,6050,-40.33,20240607,3100,16.45,20241209,2.94,N,100660,500,63 억,,332532,N,N,0,N,00,N
20250317,140746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3650,20,2,0.55,58195105,16051,126.96,3600,3650,3600,4715,2545,3630,3625.64,2.64,0,-3484,3693,3661,3598,3566,3503,3677,3582,63,1085,500,2250,5,1,12600000,460,117.74,0.70,12,0.13,31.00,5200.00,6050,20240607,-39.67,3100,20241209,17.74,4195,-12.99,20250206,3435,6.26,20250310,6050,-39.67,20240607,3100,17.74,20241209,2.94,N,100660,500,63 억,,332532,N,N,0,N,00,N
20250317,130746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,0,3,0.00,35668475,9849,77.90,3600,3650,3600,4715,2545,3630,3621.53,2.64,0,-2245,3693,3661,3598,3566,3503,3677,3582,63,1085,500,2250,5,1,12600000,457,117.10,0.70,12,0.08,31.00,5200.00,6050,20240607,-40.00,3100,20241209,17.10,4195,-13.47,20250206,3435,5.68,20250310,6050,-40.00,20240607,3100,17.10,20241209,2.94,N,100660,500,63 억,,332532,N,N,0,N,00,N
20250317,120745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-5,5,-0.14,31569050,8718,68.96,3600,3650,3600,4715,2545,3630,3621.13,2.64,0,-2223,3693,3661,3598,3566,3503,3677,3582,63,1085,500,2250,5,1,12600000,457,116.94,0.70,12,0.07,31.00,5200.00,6050,20240607,-40.08,3100,20241209,16.94,4195,-13.59,20250206,3435,5.53,20250310,6050,-40.08,20240607,3100,16.94,20241209,2.94,N,100660,500,63 억,,332532,N,N,0,N,00,N
20250317,110746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,0,3,0.00,30745675,8491,67.16,3600,3650,3600,4715,2545,3630,3620.97,2.64,0,-2187,3693,3661,3598,3566,3503,3677,3582,63,1085,500,2250,5,1,12600000,457,117.10,0.70,12,0.07,31.00,5200.00,6050,20240607,-40.00,3100,20241209,17.10,4195,-13.47,20250206,3435,5.68,20250310,6050,-40.00,20240607,3100,17.10,20241209,2.94,N,100660,500,63 억,,332532,N,N,0,N,00,N
20250317,100745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-20,5,-0.55,22617245,6249,49.43,3600,3630,3600,4715,2545,3630,3619.34,2.64,0,-1802,3693,3661,3598,3566,3503,3677,3582,63,1085,500,2250,5,1,12600000,455,116.45,0.69,12,0.05,31.00,5200.00,6050,20240607,-40.33,3100,20241209,16.45,4195,-13.95,20250206,3435,5.09,20250310,6050,-40.33,20240607,3100,16.45,20241209,2.94,N,100660,500,63 억,,332532,N,N,0,N,00,N
20250317,090747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,0,3,0.00,9442910,2608,20.63,3600,3630,3600,4715,2545,3630,3620.75,2.64,0,-1899,3693,3661,3598,3566,3503,3677,3582,63,1085,500,2250,5,1,12600000,457,117.10,0.70,12,0.02,31.00,5200.00,6050,20240607,-40.00,3100,20241209,17.10,4195,-13.47,20250206,3435,5.68,20250310,6050,-40.00,20240607,3100,17.10,20241209,2.94,N,100660,500,63 억,,332532,N,N,0,N,00,N
20250314,160743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,65,2,1.82,45069170,12553,151.99,3560,3630,3535,4630,2500,3565,3590.31,2.62,0,2202,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,457,23.73,0.70,12,0.10,153.00,5214.00,6050,20240607,-40.00,3100,20241209,17.10,4195,-13.47,20250206,3435,5.68,20250310,6050,-40.00,20240607,3100,17.10,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N
20250314,150749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3595,30,2,0.84,39434280,10992,133.09,3560,3630,3535,4630,2500,3565,3587.54,2.62,0,1818,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,453,23.50,0.69,12,0.09,153.00,5214.00,6050,20240607,-40.58,3100,20241209,15.97,4195,-14.30,20250206,3435,4.66,20250310,6050,-40.58,20240607,3100,15.97,20241209,2.93,N,100660,500,63 억,,330477,N,N,0,N,00,N
20250314,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,15,2,0.42,39340830,10966,132.78,3560,3630,3535,4630,2500,3565,3587.53,2.62,0,1818,3718,3641,3593,3516,3468,3617,3492,63,1065,500,2210,5,1,12600000,451,23.40,0.69,12,0.09,153.00,5214.00,6050,20240607,-40.83,3100,20241209,15.48,4195,-14.66,20250206,3435,4.22,20250310,6050,-40.83,20240607,3100,15.48,20241209,2.93,N,100660,500,63 억,,330477,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 20250317 160746 57 100.00 KOSDAQ 기계·장비 N N N N N 3600 -30 5 -0.83 71224960 19657 155.48 3600 3650 3600 4715 2545 3630 3623.39 2.64 0 -3188 3693 3661 3598 3566 3503 3677 3582 63 1085 500 2250 5 1 12600000 454 116.13 0.69 12 0.16 31.00 5200.00 6050 20240607 -40.50 3100 20241209 16.13 4195 -14.18 20250206 3435 4.80 20250310 6050 -40.50 20240607 3100 16.13 20241209 2.94 N 100660 500 63 억 332532 N N 0 N 00 N
3 20250317 150746 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 -20 5 -0.55 64692725 17846 141.15 3600 3650 3600 4715 2545 3630 3625.05 2.64 0 -2960 3693 3661 3598 3566 3503 3677 3582 63 1085 500 2250 5 1 12600000 455 116.45 0.69 12 0.14 31.00 5200.00 6050 20240607 -40.33 3100 20241209 16.45 4195 -13.95 20250206 3435 5.09 20250310 6050 -40.33 20240607 3100 16.45 20241209 2.94 N 100660 500 63 억 332532 N N 0 N 00 N
4 20250317 140746 57 100.00 KOSDAQ 기계·장비 N N N N N 3650 20 2 0.55 58195105 16051 126.96 3600 3650 3600 4715 2545 3630 3625.64 2.64 0 -3484 3693 3661 3598 3566 3503 3677 3582 63 1085 500 2250 5 1 12600000 460 117.74 0.70 12 0.13 31.00 5200.00 6050 20240607 -39.67 3100 20241209 17.74 4195 -12.99 20250206 3435 6.26 20250310 6050 -39.67 20240607 3100 17.74 20241209 2.94 N 100660 500 63 억 332532 N N 0 N 00 N
5 20250317 130746 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 0 3 0.00 35668475 9849 77.90 3600 3650 3600 4715 2545 3630 3621.53 2.64 0 -2245 3693 3661 3598 3566 3503 3677 3582 63 1085 500 2250 5 1 12600000 457 117.10 0.70 12 0.08 31.00 5200.00 6050 20240607 -40.00 3100 20241209 17.10 4195 -13.47 20250206 3435 5.68 20250310 6050 -40.00 20240607 3100 17.10 20241209 2.94 N 100660 500 63 억 332532 N N 0 N 00 N
6 20250317 120745 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 -5 5 -0.14 31569050 8718 68.96 3600 3650 3600 4715 2545 3630 3621.13 2.64 0 -2223 3693 3661 3598 3566 3503 3677 3582 63 1085 500 2250 5 1 12600000 457 116.94 0.70 12 0.07 31.00 5200.00 6050 20240607 -40.08 3100 20241209 16.94 4195 -13.59 20250206 3435 5.53 20250310 6050 -40.08 20240607 3100 16.94 20241209 2.94 N 100660 500 63 억 332532 N N 0 N 00 N
7 20250317 110746 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 0 3 0.00 30745675 8491 67.16 3600 3650 3600 4715 2545 3630 3620.97 2.64 0 -2187 3693 3661 3598 3566 3503 3677 3582 63 1085 500 2250 5 1 12600000 457 117.10 0.70 12 0.07 31.00 5200.00 6050 20240607 -40.00 3100 20241209 17.10 4195 -13.47 20250206 3435 5.68 20250310 6050 -40.00 20240607 3100 17.10 20241209 2.94 N 100660 500 63 억 332532 N N 0 N 00 N
8 20250317 100745 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 -20 5 -0.55 22617245 6249 49.43 3600 3630 3600 4715 2545 3630 3619.34 2.64 0 -1802 3693 3661 3598 3566 3503 3677 3582 63 1085 500 2250 5 1 12600000 455 116.45 0.69 12 0.05 31.00 5200.00 6050 20240607 -40.33 3100 20241209 16.45 4195 -13.95 20250206 3435 5.09 20250310 6050 -40.33 20240607 3100 16.45 20241209 2.94 N 100660 500 63 억 332532 N N 0 N 00 N
9 20250317 090747 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 0 3 0.00 9442910 2608 20.63 3600 3630 3600 4715 2545 3630 3620.75 2.64 0 -1899 3693 3661 3598 3566 3503 3677 3582 63 1085 500 2250 5 1 12600000 457 117.10 0.70 12 0.02 31.00 5200.00 6050 20240607 -40.00 3100 20241209 17.10 4195 -13.47 20250206 3435 5.68 20250310 6050 -40.00 20240607 3100 17.10 20241209 2.94 N 100660 500 63 억 332532 N N 0 N 00 N
10 20250314 160743 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 65 2 1.82 45069170 12553 151.99 3560 3630 3535 4630 2500 3565 3590.31 2.62 0 2202 3718 3641 3593 3516 3468 3617 3492 63 1065 500 2210 5 1 12600000 457 23.73 0.70 12 0.10 153.00 5214.00 6050 20240607 -40.00 3100 20241209 17.10 4195 -13.47 20250206 3435 5.68 20250310 6050 -40.00 20240607 3100 17.10 20241209 2.93 N 100660 500 63 억 330477 N N 0 N 00 N
11 20250314 150749 57 100.00 KOSDAQ 기계·장비 N N N N N 3595 30 2 0.84 39434280 10992 133.09 3560 3630 3535 4630 2500 3565 3587.54 2.62 0 1818 3718 3641 3593 3516 3468 3617 3492 63 1065 500 2210 5 1 12600000 453 23.50 0.69 12 0.09 153.00 5214.00 6050 20240607 -40.58 3100 20241209 15.97 4195 -14.30 20250206 3435 4.66 20250310 6050 -40.58 20240607 3100 15.97 20241209 2.93 N 100660 500 63 억 330477 N N 0 N 00 N
12 20250314 140743 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 15 2 0.42 39340830 10966 132.78 3560 3630 3535 4630 2500 3565 3587.53 2.62 0 1818 3718 3641 3593 3516 3468 3617 3492 63 1065 500 2210 5 1 12600000 451 23.40 0.69 12 0.09 153.00 5214.00 6050 20240607 -40.83 3100 20241209 15.48 4195 -14.66 20250206 3435 4.22 20250310 6050 -40.83 20240607 3100 15.48 20241209 2.93 N 100660 500 63 억 330477 N N 0 N 00 N