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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,70,2,1.83,122414455,31695,105.23,3860,3900,3805,4965,2675,3820,3862.15,2.63,0,1323,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,490,25.42,0.75,12,0.25,153.00,5214.00,6050,20240607,-35.70,3100,20241209,25.48,4195,-7.27,20250206,3505,10.98,20250203,6050,-35.70,20240607,3100,25.48,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N
20250224,150758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,30,2,0.79,119565225,30962,102.80,3860,3900,3805,4965,2675,3820,3861.68,2.63,0,1540,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,485,25.16,0.74,12,0.25,153.00,5214.00,6050,20240607,-36.36,3100,20241209,24.19,4195,-8.22,20250206,3505,9.84,20250203,6050,-36.36,20240607,3100,24.19,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N
20250224,140757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,65,2,1.70,117681460,30473,101.18,3860,3900,3805,4965,2675,3820,3861.83,2.63,0,1523,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,490,25.39,0.75,12,0.24,153.00,5214.00,6050,20240607,-35.79,3100,20241209,25.32,4195,-7.39,20250206,3505,10.84,20250203,6050,-35.79,20240607,3100,25.32,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N
20250224,130759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,50,2,1.31,102795975,26616,88.37,3860,3900,3805,4965,2675,3820,3862.19,2.63,0,2134,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,488,25.29,0.74,12,0.21,153.00,5214.00,6050,20240607,-36.03,3100,20241209,24.84,4195,-7.75,20250206,3505,10.41,20250203,6050,-36.03,20240607,3100,24.84,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N
20250224,120757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,50,2,1.31,96166145,24903,82.68,3860,3900,3805,4965,2675,3820,3861.63,2.63,0,2149,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,488,25.29,0.74,12,0.20,153.00,5214.00,6050,20240607,-36.03,3100,20241209,24.84,4195,-7.75,20250206,3505,10.41,20250203,6050,-36.03,20240607,3100,24.84,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N
20250224,110754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,75,2,1.96,82026665,21264,70.60,3860,3900,3805,4965,2675,3820,3857.54,2.63,0,1031,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,491,25.46,0.75,12,0.17,153.00,5214.00,6050,20240607,-35.62,3100,20241209,25.65,4195,-7.15,20250206,3505,11.13,20250203,6050,-35.62,20240607,3100,25.65,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N
20250224,100755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3845,25,2,0.65,49889005,12970,43.06,3860,3900,3805,4965,2675,3820,3846.49,2.63,0,3001,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,484,25.13,0.74,12,0.10,153.00,5214.00,6050,20240607,-36.45,3100,20241209,24.03,4195,-8.34,20250206,3505,9.70,20250203,6050,-36.45,20240607,3100,24.03,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N
20250224,090801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3840,20,2,0.52,14341820,3724,12.36,3860,3880,3840,4965,2675,3820,3851.19,2.63,0,-1402,3920,3870,3840,3790,3760,3855,3775,63,1145,500,2360,5,1,12600000,484,25.10,0.74,12,0.03,153.00,5214.00,6050,20240607,-36.53,3100,20241209,23.87,4195,-8.46,20250206,3505,9.56,20250203,6050,-36.53,20240607,3100,23.87,20241209,3.25,N,100660,500,63 억,,331030,N,N,0,N,00,N
20250221,160753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,-40,5,-1.04,115048610,29919,59.40,3845,3890,3810,5010,2705,3860,3845.34,2.59,0,4328,3990,3925,3885,3820,3780,3905,3800,63,1150,500,2390,5,1,12600000,481,24.97,0.73,12,0.24,153.00,5214.00,6050,20240607,-36.86,3100,20241209,23.23,4195,-8.94,20250206,3505,8.99,20250203,6050,-36.86,20240607,3100,23.23,20241209,3.19,N,100660,500,63 억,,326652,N,N,0,N,00,N
20250221,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3860,0,3,0.00,104065345,27045,53.69,3845,3890,3810,5010,2705,3860,3847.86,2.59,0,4598,3990,3925,3885,3820,3780,3905,3800,63,1150,500,2390,5,1,12600000,486,25.23,0.74,12,0.21,153.00,5214.00,6050,20240607,-36.20,3100,20241209,24.52,4195,-7.99,20250206,3505,10.13,20250203,6050,-36.20,20240607,3100,24.52,20241209,3.19,N,100660,500,63 억,,326652,N,N,0,N,00,N
20250221,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,15,2,0.39,92353295,24000,47.65,3845,3890,3810,5010,2705,3860,3848.05,2.59,0,4626,3990,3925,3885,3820,3780,3905,3800,63,1150,500,2390,5,1,12600000,488,25.33,0.74,12,0.19,153.00,5214.00,6050,20240607,-35.95,3100,20241209,25.00,4195,-7.63,20250206,3505,10.56,20250203,6050,-35.95,20240607,3100,25.00,20241209,3.19,N,100660,500,63 억,,326652,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 20250224 160800 57 100.00 KOSDAQ 기계·장비 N N N N N 3890 70 2 1.83 122414455 31695 105.23 3860 3900 3805 4965 2675 3820 3862.15 2.63 0 1323 3920 3870 3840 3790 3760 3855 3775 63 1145 500 2360 5 1 12600000 490 25.42 0.75 12 0.25 153.00 5214.00 6050 20240607 -35.70 3100 20241209 25.48 4195 -7.27 20250206 3505 10.98 20250203 6050 -35.70 20240607 3100 25.48 20241209 3.25 N 100660 500 63 억 331030 N N 0 N 00 N
3 20250224 150758 57 100.00 KOSDAQ 기계·장비 N N N N N 3850 30 2 0.79 119565225 30962 102.80 3860 3900 3805 4965 2675 3820 3861.68 2.63 0 1540 3920 3870 3840 3790 3760 3855 3775 63 1145 500 2360 5 1 12600000 485 25.16 0.74 12 0.25 153.00 5214.00 6050 20240607 -36.36 3100 20241209 24.19 4195 -8.22 20250206 3505 9.84 20250203 6050 -36.36 20240607 3100 24.19 20241209 3.25 N 100660 500 63 억 331030 N N 0 N 00 N
4 20250224 140757 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 65 2 1.70 117681460 30473 101.18 3860 3900 3805 4965 2675 3820 3861.83 2.63 0 1523 3920 3870 3840 3790 3760 3855 3775 63 1145 500 2360 5 1 12600000 490 25.39 0.75 12 0.24 153.00 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 3.25 N 100660 500 63 억 331030 N N 0 N 00 N
5 20250224 130759 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 50 2 1.31 102795975 26616 88.37 3860 3900 3805 4965 2675 3820 3862.19 2.63 0 2134 3920 3870 3840 3790 3760 3855 3775 63 1145 500 2360 5 1 12600000 488 25.29 0.74 12 0.21 153.00 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 3.25 N 100660 500 63 억 331030 N N 0 N 00 N
6 20250224 120757 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 50 2 1.31 96166145 24903 82.68 3860 3900 3805 4965 2675 3820 3861.63 2.63 0 2149 3920 3870 3840 3790 3760 3855 3775 63 1145 500 2360 5 1 12600000 488 25.29 0.74 12 0.20 153.00 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 3.25 N 100660 500 63 억 331030 N N 0 N 00 N
7 20250224 110754 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 75 2 1.96 82026665 21264 70.60 3860 3900 3805 4965 2675 3820 3857.54 2.63 0 1031 3920 3870 3840 3790 3760 3855 3775 63 1145 500 2360 5 1 12600000 491 25.46 0.75 12 0.17 153.00 5214.00 6050 20240607 -35.62 3100 20241209 25.65 4195 -7.15 20250206 3505 11.13 20250203 6050 -35.62 20240607 3100 25.65 20241209 3.25 N 100660 500 63 억 331030 N N 0 N 00 N
8 20250224 100755 57 100.00 KOSDAQ 기계·장비 N N N N N 3845 25 2 0.65 49889005 12970 43.06 3860 3900 3805 4965 2675 3820 3846.49 2.63 0 3001 3920 3870 3840 3790 3760 3855 3775 63 1145 500 2360 5 1 12600000 484 25.13 0.74 12 0.10 153.00 5214.00 6050 20240607 -36.45 3100 20241209 24.03 4195 -8.34 20250206 3505 9.70 20250203 6050 -36.45 20240607 3100 24.03 20241209 3.25 N 100660 500 63 억 331030 N N 0 N 00 N
9 20250224 090801 57 100.00 KOSDAQ 기계·장비 N N N N N 3840 20 2 0.52 14341820 3724 12.36 3860 3880 3840 4965 2675 3820 3851.19 2.63 0 -1402 3920 3870 3840 3790 3760 3855 3775 63 1145 500 2360 5 1 12600000 484 25.10 0.74 12 0.03 153.00 5214.00 6050 20240607 -36.53 3100 20241209 23.87 4195 -8.46 20250206 3505 9.56 20250203 6050 -36.53 20240607 3100 23.87 20241209 3.25 N 100660 500 63 억 331030 N N 0 N 00 N
10 20250221 160753 57 100.00 KOSDAQ 기계·장비 N N N N N 3820 -40 5 -1.04 115048610 29919 59.40 3845 3890 3810 5010 2705 3860 3845.34 2.59 0 4328 3990 3925 3885 3820 3780 3905 3800 63 1150 500 2390 5 1 12600000 481 24.97 0.73 12 0.24 153.00 5214.00 6050 20240607 -36.86 3100 20241209 23.23 4195 -8.94 20250206 3505 8.99 20250203 6050 -36.86 20240607 3100 23.23 20241209 3.19 N 100660 500 63 억 326652 N N 0 N 00 N
11 20250221 150756 57 100.00 KOSDAQ 기계·장비 N N N N N 3860 0 3 0.00 104065345 27045 53.69 3845 3890 3810 5010 2705 3860 3847.86 2.59 0 4598 3990 3925 3885 3820 3780 3905 3800 63 1150 500 2390 5 1 12600000 486 25.23 0.74 12 0.21 153.00 5214.00 6050 20240607 -36.20 3100 20241209 24.52 4195 -7.99 20250206 3505 10.13 20250203 6050 -36.20 20240607 3100 24.52 20241209 3.19 N 100660 500 63 억 326652 N N 0 N 00 N
12 20250221 140756 57 100.00 KOSDAQ 기계·장비 N N N N N 3875 15 2 0.39 92353295 24000 47.65 3845 3890 3810 5010 2705 3860 3848.05 2.59 0 4626 3990 3925 3885 3820 3780 3905 3800 63 1150 500 2390 5 1 12600000 488 25.33 0.74 12 0.19 153.00 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 3.19 N 100660 500 63 억 326652 N N 0 N 00 N