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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,-15,5,-0.38,226051175,57199,87.43,4010,4015,3935,5130,2765,3950,3952.01,2.58,0,-3713,4016,3982,3936,3902,3856,4000,3920,63,1180,500,2440,5,1,12600000,496,25.72,0.75,12,0.45,153.00,5214.00,6050,20240607,-34.96,3100,20241209,26.94,4195,-6.20,20250206,3505,12.27,20250203,6050,-34.96,20240607,3100,26.94,20241209,3.16,N,100660,500,63 억,,325344,N,N,0,N,00,N
20250219,150750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,0,3,0.00,208755855,52808,80.72,4010,4015,3940,5130,2765,3950,3953.11,2.58,0,-4135,4016,3982,3936,3902,3856,4000,3920,63,1180,500,2440,5,1,12600000,498,25.82,0.76,12,0.42,153.00,5214.00,6050,20240607,-34.71,3100,20241209,27.42,4195,-5.84,20250206,3505,12.70,20250203,6050,-34.71,20240607,3100,27.42,20241209,3.16,N,100660,500,63 억,,325344,N,N,0,N,00,N
20250219,140747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3945,-5,5,-0.13,185757250,46976,71.80,4010,4015,3940,5130,2765,3950,3954.30,2.58,0,-4350,4016,3982,3936,3902,3856,4000,3920,63,1180,500,2440,5,1,12600000,497,25.78,0.76,12,0.37,153.00,5214.00,6050,20240607,-34.79,3100,20241209,27.26,4195,-5.96,20250206,3505,12.55,20250203,6050,-34.79,20240607,3100,27.26,20241209,3.16,N,100660,500,63 억,,325344,N,N,0,N,00,N
20250219,130748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,0,3,0.00,151795365,38376,58.66,4010,4015,3940,5130,2765,3950,3955.48,2.58,0,-6834,4016,3982,3936,3902,3856,4000,3920,63,1180,500,2440,5,1,12600000,498,25.82,0.76,12,0.30,153.00,5214.00,6050,20240607,-34.71,3100,20241209,27.42,4195,-5.84,20250206,3505,12.70,20250203,6050,-34.71,20240607,3100,27.42,20241209,3.16,N,100660,500,63 억,,325344,N,N,0,N,00,N
20250219,120747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3960,10,2,0.25,138771205,35078,53.62,4010,4015,3940,5130,2765,3950,3956.08,2.58,0,-7277,4016,3982,3936,3902,3856,4000,3920,63,1180,500,2440,5,1,12600000,499,25.88,0.76,12,0.28,153.00,5214.00,6050,20240607,-34.55,3100,20241209,27.74,4195,-5.60,20250206,3505,12.98,20250203,6050,-34.55,20240607,3100,27.74,20241209,3.16,N,100660,500,63 억,,325344,N,N,0,N,00,N
20250219,110748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3945,-5,5,-0.13,110407780,27900,42.64,4010,4015,3940,5130,2765,3950,3957.27,2.58,0,-7060,4016,3982,3936,3902,3856,4000,3920,63,1180,500,2440,5,1,12600000,497,25.78,0.76,12,0.22,153.00,5214.00,6050,20240607,-34.79,3100,20241209,27.26,4195,-5.96,20250206,3505,12.55,20250203,6050,-34.79,20240607,3100,27.26,20241209,3.16,N,100660,500,63 억,,325344,N,N,0,N,00,N
20250219,100748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,5,2,0.13,79999155,20199,30.87,4010,4015,3940,5130,2765,3950,3960.55,2.58,0,-6666,4016,3982,3936,3902,3856,4000,3920,63,1180,500,2440,5,1,12600000,498,25.85,0.76,12,0.16,153.00,5214.00,6050,20240607,-34.63,3100,20241209,27.58,4195,-5.72,20250206,3505,12.84,20250203,6050,-34.63,20240607,3100,27.58,20241209,3.16,N,100660,500,63 억,,325344,N,N,0,N,00,N
20250219,090749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3975,25,2,0.63,9146090,2290,3.50,4010,4015,3975,5130,2765,3950,3993.93,2.58,0,-268,4016,3982,3936,3902,3856,4000,3920,63,1180,500,2440,5,1,12600000,501,25.98,0.76,12,0.02,153.00,5214.00,6050,20240607,-34.30,3100,20241209,28.23,4195,-5.24,20250206,3505,13.41,20250203,6050,-34.30,20240607,3100,28.23,20241209,3.16,N,100660,500,63 억,,325344,N,N,0,N,00,N
20250218,160746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3950,35,2,0.89,196665725,50058,189.28,3935,3970,3890,5080,2745,3915,3928.41,2.49,0,12059,4058,3986,3928,3856,3798,3957,3827,63,1165,500,2420,5,1,12600000,498,25.82,0.76,12,0.40,153.00,5214.00,6050,20240607,-34.71,3100,20241209,27.42,4195,-5.84,20250206,3505,12.70,20250203,6050,-34.71,20240607,3100,27.42,20241209,3.12,N,100660,500,63 억,,313285,N,N,0,N,00,N
20250218,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,40,2,1.02,186098270,47384,179.17,3935,3970,3890,5080,2745,3915,3927.45,2.49,0,11800,4058,3986,3928,3856,3798,3957,3827,63,1165,500,2420,5,1,12600000,498,25.85,0.76,12,0.38,153.00,5214.00,6050,20240607,-34.63,3100,20241209,27.58,4195,-5.72,20250206,3505,12.84,20250203,6050,-34.63,20240607,3100,27.58,20241209,3.12,N,100660,500,63 억,,313285,N,N,0,N,00,N
20250218,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3965,50,2,1.28,176435725,44940,169.93,3935,3970,3890,5080,2745,3915,3926.03,2.49,0,11774,4058,3986,3928,3856,3798,3957,3827,63,1165,500,2420,5,1,12600000,500,25.92,0.76,12,0.36,153.00,5214.00,6050,20240607,-34.46,3100,20241209,27.90,4195,-5.48,20250206,3505,13.12,20250203,6050,-34.46,20240607,3100,27.90,20241209,3.12,N,100660,500,63 억,,313285,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 20250219 160748 57 100.00 KOSDAQ 기계·장비 N N N N N 3935 -15 5 -0.38 226051175 57199 87.43 4010 4015 3935 5130 2765 3950 3952.01 2.58 0 -3713 4016 3982 3936 3902 3856 4000 3920 63 1180 500 2440 5 1 12600000 496 25.72 0.75 12 0.45 153.00 5214.00 6050 20240607 -34.96 3100 20241209 26.94 4195 -6.20 20250206 3505 12.27 20250203 6050 -34.96 20240607 3100 26.94 20241209 3.16 N 100660 500 63 억 325344 N N 0 N 00 N
3 20250219 150750 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 0 3 0.00 208755855 52808 80.72 4010 4015 3940 5130 2765 3950 3953.11 2.58 0 -4135 4016 3982 3936 3902 3856 4000 3920 63 1180 500 2440 5 1 12600000 498 25.82 0.76 12 0.42 153.00 5214.00 6050 20240607 -34.71 3100 20241209 27.42 4195 -5.84 20250206 3505 12.70 20250203 6050 -34.71 20240607 3100 27.42 20241209 3.16 N 100660 500 63 억 325344 N N 0 N 00 N
4 20250219 140747 57 100.00 KOSDAQ 기계·장비 N N N N N 3945 -5 5 -0.13 185757250 46976 71.80 4010 4015 3940 5130 2765 3950 3954.30 2.58 0 -4350 4016 3982 3936 3902 3856 4000 3920 63 1180 500 2440 5 1 12600000 497 25.78 0.76 12 0.37 153.00 5214.00 6050 20240607 -34.79 3100 20241209 27.26 4195 -5.96 20250206 3505 12.55 20250203 6050 -34.79 20240607 3100 27.26 20241209 3.16 N 100660 500 63 억 325344 N N 0 N 00 N
5 20250219 130748 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 0 3 0.00 151795365 38376 58.66 4010 4015 3940 5130 2765 3950 3955.48 2.58 0 -6834 4016 3982 3936 3902 3856 4000 3920 63 1180 500 2440 5 1 12600000 498 25.82 0.76 12 0.30 153.00 5214.00 6050 20240607 -34.71 3100 20241209 27.42 4195 -5.84 20250206 3505 12.70 20250203 6050 -34.71 20240607 3100 27.42 20241209 3.16 N 100660 500 63 억 325344 N N 0 N 00 N
6 20250219 120747 57 100.00 KOSDAQ 기계·장비 N N N N N 3960 10 2 0.25 138771205 35078 53.62 4010 4015 3940 5130 2765 3950 3956.08 2.58 0 -7277 4016 3982 3936 3902 3856 4000 3920 63 1180 500 2440 5 1 12600000 499 25.88 0.76 12 0.28 153.00 5214.00 6050 20240607 -34.55 3100 20241209 27.74 4195 -5.60 20250206 3505 12.98 20250203 6050 -34.55 20240607 3100 27.74 20241209 3.16 N 100660 500 63 억 325344 N N 0 N 00 N
7 20250219 110748 57 100.00 KOSDAQ 기계·장비 N N N N N 3945 -5 5 -0.13 110407780 27900 42.64 4010 4015 3940 5130 2765 3950 3957.27 2.58 0 -7060 4016 3982 3936 3902 3856 4000 3920 63 1180 500 2440 5 1 12600000 497 25.78 0.76 12 0.22 153.00 5214.00 6050 20240607 -34.79 3100 20241209 27.26 4195 -5.96 20250206 3505 12.55 20250203 6050 -34.79 20240607 3100 27.26 20241209 3.16 N 100660 500 63 억 325344 N N 0 N 00 N
8 20250219 100748 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 5 2 0.13 79999155 20199 30.87 4010 4015 3940 5130 2765 3950 3960.55 2.58 0 -6666 4016 3982 3936 3902 3856 4000 3920 63 1180 500 2440 5 1 12600000 498 25.85 0.76 12 0.16 153.00 5214.00 6050 20240607 -34.63 3100 20241209 27.58 4195 -5.72 20250206 3505 12.84 20250203 6050 -34.63 20240607 3100 27.58 20241209 3.16 N 100660 500 63 억 325344 N N 0 N 00 N
9 20250219 090749 57 100.00 KOSDAQ 기계·장비 N N N N N 3975 25 2 0.63 9146090 2290 3.50 4010 4015 3975 5130 2765 3950 3993.93 2.58 0 -268 4016 3982 3936 3902 3856 4000 3920 63 1180 500 2440 5 1 12600000 501 25.98 0.76 12 0.02 153.00 5214.00 6050 20240607 -34.30 3100 20241209 28.23 4195 -5.24 20250206 3505 13.41 20250203 6050 -34.30 20240607 3100 28.23 20241209 3.16 N 100660 500 63 억 325344 N N 0 N 00 N
10 20250218 160746 57 100.00 KOSDAQ 기계·장비 N N N N N 3950 35 2 0.89 196665725 50058 189.28 3935 3970 3890 5080 2745 3915 3928.41 2.49 0 12059 4058 3986 3928 3856 3798 3957 3827 63 1165 500 2420 5 1 12600000 498 25.82 0.76 12 0.40 153.00 5214.00 6050 20240607 -34.71 3100 20241209 27.42 4195 -5.84 20250206 3505 12.70 20250203 6050 -34.71 20240607 3100 27.42 20241209 3.12 N 100660 500 63 억 313285 N N 0 N 00 N
11 20250218 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 40 2 1.02 186098270 47384 179.17 3935 3970 3890 5080 2745 3915 3927.45 2.49 0 11800 4058 3986 3928 3856 3798 3957 3827 63 1165 500 2420 5 1 12600000 498 25.85 0.76 12 0.38 153.00 5214.00 6050 20240607 -34.63 3100 20241209 27.58 4195 -5.72 20250206 3505 12.84 20250203 6050 -34.63 20240607 3100 27.58 20241209 3.12 N 100660 500 63 억 313285 N N 0 N 00 N
12 20250218 140748 57 100.00 KOSDAQ 기계·장비 N N N N N 3965 50 2 1.28 176435725 44940 169.93 3935 3970 3890 5080 2745 3915 3926.03 2.49 0 11774 4058 3986 3928 3856 3798 3957 3827 63 1165 500 2420 5 1 12600000 500 25.92 0.76 12 0.36 153.00 5214.00 6050 20240607 -34.46 3100 20241209 27.90 4195 -5.48 20250206 3505 13.12 20250203 6050 -34.46 20240607 3100 27.90 20241209 3.12 N 100660 500 63 억 313285 N N 0 N 00 N