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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-55,5,-1.46,78664530,21124,40.24,3795,3795,3695,4905,2645,3775,3723.94,2.63,0,-4604,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,469,24.31,0.71,12,0.17,153.00,5214.00,6050,20240607,-38.51,3100,20241209,20.00,4195,-11.32,20250206,3505,6.13,20250203,6050,-38.51,20240607,3100,20.00,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N
20250306,150721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3710,-65,5,-1.72,65939695,17699,33.71,3795,3795,3695,4905,2645,3775,3725.62,2.63,0,-4024,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,467,24.25,0.71,12,0.14,153.00,5214.00,6050,20240607,-38.68,3100,20241209,19.68,4195,-11.56,20250206,3505,5.85,20250203,6050,-38.68,20240607,3100,19.68,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N
20250306,140720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3725,-50,5,-1.32,49934380,13399,25.52,3795,3795,3695,4905,2645,3775,3726.72,2.63,0,-2459,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,469,24.35,0.71,12,0.11,153.00,5214.00,6050,20240607,-38.43,3100,20241209,20.16,4195,-11.20,20250206,3505,6.28,20250203,6050,-38.43,20240607,3100,20.16,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N
20250306,130721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,-30,5,-0.79,48548280,13027,24.81,3795,3795,3695,4905,2645,3775,3726.74,2.63,0,-2458,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,472,24.48,0.72,12,0.10,153.00,5214.00,6050,20240607,-38.10,3100,20241209,20.81,4195,-10.73,20250206,3505,6.85,20250203,6050,-38.10,20240607,3100,20.81,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N
20250306,120720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3735,-40,5,-1.06,38354340,10301,19.62,3795,3795,3695,4905,2645,3775,3723.36,2.63,0,-2144,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,471,24.41,0.72,12,0.08,153.00,5214.00,6050,20240607,-38.26,3100,20241209,20.48,4195,-10.97,20250206,3505,6.56,20250203,6050,-38.26,20240607,3100,20.48,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N
20250306,110718,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-55,5,-1.46,34449680,9255,17.63,3795,3795,3695,4905,2645,3775,3722.28,2.63,0,-1947,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,469,24.31,0.71,12,0.07,153.00,5214.00,6050,20240607,-38.51,3100,20241209,20.00,4195,-11.32,20250206,3505,6.13,20250203,6050,-38.51,20240607,3100,20.00,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N
20250306,100720,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3720,-55,5,-1.46,28929490,7773,14.81,3795,3795,3695,4905,2645,3775,3721.79,2.63,0,-1918,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,469,24.31,0.71,12,0.06,153.00,5214.00,6050,20240607,-38.51,3100,20241209,20.00,4195,-11.32,20250206,3505,6.13,20250203,6050,-38.51,20240607,3100,20.00,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N
20250306,090724,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,-35,5,-0.93,743345,198,0.38,3795,3795,3740,4905,2645,3775,3754.27,2.63,0,-65,3978,3876,3748,3646,3518,3927,3697,63,1130,500,2340,5,1,12600000,471,24.44,0.72,12,0.00,153.00,5214.00,6050,20240607,-38.18,3100,20241209,20.65,4195,-10.85,20250206,3505,6.70,20250203,6050,-38.18,20240607,3100,20.65,20241209,2.95,N,100660,500,63 억,,331229,N,N,0,N,00,N
20250305,160713,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3775,155,2,4.28,196491570,52471,139.10,3620,3850,3620,4705,2535,3620,3744.77,2.56,0,9232,3773,3696,3648,3571,3523,3672,3547,63,1085,500,2240,5,1,12600000,476,24.67,0.72,12,0.42,153.00,5214.00,6050,20240607,-37.60,3100,20241209,21.77,4195,-10.01,20250206,3505,7.70,20250203,6050,-37.60,20240607,3100,21.77,20241209,3.04,N,100660,500,63 억,,321997,N,N,0,N,00,N
20250305,150715,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3770,150,2,4.14,190782255,50955,135.08,3620,3850,3620,4705,2535,3620,3744.13,2.56,0,8644,3773,3696,3648,3571,3523,3672,3547,63,1085,500,2240,5,1,12600000,475,24.64,0.72,12,0.40,153.00,5214.00,6050,20240607,-37.69,3100,20241209,21.61,4195,-10.13,20250206,3505,7.56,20250203,6050,-37.69,20240607,3100,21.61,20241209,3.04,N,100660,500,63 억,,321997,N,N,0,N,00,N
20250305,140714,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,125,2,3.45,173786450,46436,123.10,3620,3850,3620,4705,2535,3620,3742.49,2.56,0,6969,3773,3696,3648,3571,3523,3672,3547,63,1085,500,2240,5,1,12600000,472,24.48,0.72,12,0.37,153.00,5214.00,6050,20240607,-38.10,3100,20241209,20.81,4195,-10.73,20250206,3505,6.85,20250203,6050,-38.10,20240607,3100,20.81,20241209,3.04,N,100660,500,63 억,,321997,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 20250306 160722 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 -55 5 -1.46 78664530 21124 40.24 3795 3795 3695 4905 2645 3775 3723.94 2.63 0 -4604 3978 3876 3748 3646 3518 3927 3697 63 1130 500 2340 5 1 12600000 469 24.31 0.71 12 0.17 153.00 5214.00 6050 20240607 -38.51 3100 20241209 20.00 4195 -11.32 20250206 3505 6.13 20250203 6050 -38.51 20240607 3100 20.00 20241209 2.95 N 100660 500 63 억 331229 N N 0 N 00 N
3 20250306 150721 57 100.00 KOSDAQ 기계·장비 N N N N N 3710 -65 5 -1.72 65939695 17699 33.71 3795 3795 3695 4905 2645 3775 3725.62 2.63 0 -4024 3978 3876 3748 3646 3518 3927 3697 63 1130 500 2340 5 1 12600000 467 24.25 0.71 12 0.14 153.00 5214.00 6050 20240607 -38.68 3100 20241209 19.68 4195 -11.56 20250206 3505 5.85 20250203 6050 -38.68 20240607 3100 19.68 20241209 2.95 N 100660 500 63 억 331229 N N 0 N 00 N
4 20250306 140720 57 100.00 KOSDAQ 기계·장비 N N N N N 3725 -50 5 -1.32 49934380 13399 25.52 3795 3795 3695 4905 2645 3775 3726.72 2.63 0 -2459 3978 3876 3748 3646 3518 3927 3697 63 1130 500 2340 5 1 12600000 469 24.35 0.71 12 0.11 153.00 5214.00 6050 20240607 -38.43 3100 20241209 20.16 4195 -11.20 20250206 3505 6.28 20250203 6050 -38.43 20240607 3100 20.16 20241209 2.95 N 100660 500 63 억 331229 N N 0 N 00 N
5 20250306 130721 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 -30 5 -0.79 48548280 13027 24.81 3795 3795 3695 4905 2645 3775 3726.74 2.63 0 -2458 3978 3876 3748 3646 3518 3927 3697 63 1130 500 2340 5 1 12600000 472 24.48 0.72 12 0.10 153.00 5214.00 6050 20240607 -38.10 3100 20241209 20.81 4195 -10.73 20250206 3505 6.85 20250203 6050 -38.10 20240607 3100 20.81 20241209 2.95 N 100660 500 63 억 331229 N N 0 N 00 N
6 20250306 120720 57 100.00 KOSDAQ 기계·장비 N N N N N 3735 -40 5 -1.06 38354340 10301 19.62 3795 3795 3695 4905 2645 3775 3723.36 2.63 0 -2144 3978 3876 3748 3646 3518 3927 3697 63 1130 500 2340 5 1 12600000 471 24.41 0.72 12 0.08 153.00 5214.00 6050 20240607 -38.26 3100 20241209 20.48 4195 -10.97 20250206 3505 6.56 20250203 6050 -38.26 20240607 3100 20.48 20241209 2.95 N 100660 500 63 억 331229 N N 0 N 00 N
7 20250306 110718 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 -55 5 -1.46 34449680 9255 17.63 3795 3795 3695 4905 2645 3775 3722.28 2.63 0 -1947 3978 3876 3748 3646 3518 3927 3697 63 1130 500 2340 5 1 12600000 469 24.31 0.71 12 0.07 153.00 5214.00 6050 20240607 -38.51 3100 20241209 20.00 4195 -11.32 20250206 3505 6.13 20250203 6050 -38.51 20240607 3100 20.00 20241209 2.95 N 100660 500 63 억 331229 N N 0 N 00 N
8 20250306 100720 57 100.00 KOSDAQ 기계·장비 N N N N N 3720 -55 5 -1.46 28929490 7773 14.81 3795 3795 3695 4905 2645 3775 3721.79 2.63 0 -1918 3978 3876 3748 3646 3518 3927 3697 63 1130 500 2340 5 1 12600000 469 24.31 0.71 12 0.06 153.00 5214.00 6050 20240607 -38.51 3100 20241209 20.00 4195 -11.32 20250206 3505 6.13 20250203 6050 -38.51 20240607 3100 20.00 20241209 2.95 N 100660 500 63 억 331229 N N 0 N 00 N
9 20250306 090724 57 100.00 KOSDAQ 기계·장비 N N N N N 3740 -35 5 -0.93 743345 198 0.38 3795 3795 3740 4905 2645 3775 3754.27 2.63 0 -65 3978 3876 3748 3646 3518 3927 3697 63 1130 500 2340 5 1 12600000 471 24.44 0.72 12 0.00 153.00 5214.00 6050 20240607 -38.18 3100 20241209 20.65 4195 -10.85 20250206 3505 6.70 20250203 6050 -38.18 20240607 3100 20.65 20241209 2.95 N 100660 500 63 억 331229 N N 0 N 00 N
10 20250305 160713 57 100.00 KOSDAQ 기계·장비 N N N N N 3775 155 2 4.28 196491570 52471 139.10 3620 3850 3620 4705 2535 3620 3744.77 2.56 0 9232 3773 3696 3648 3571 3523 3672 3547 63 1085 500 2240 5 1 12600000 476 24.67 0.72 12 0.42 153.00 5214.00 6050 20240607 -37.60 3100 20241209 21.77 4195 -10.01 20250206 3505 7.70 20250203 6050 -37.60 20240607 3100 21.77 20241209 3.04 N 100660 500 63 억 321997 N N 0 N 00 N
11 20250305 150715 57 100.00 KOSDAQ 기계·장비 N N N N N 3770 150 2 4.14 190782255 50955 135.08 3620 3850 3620 4705 2535 3620 3744.13 2.56 0 8644 3773 3696 3648 3571 3523 3672 3547 63 1085 500 2240 5 1 12600000 475 24.64 0.72 12 0.40 153.00 5214.00 6050 20240607 -37.69 3100 20241209 21.61 4195 -10.13 20250206 3505 7.56 20250203 6050 -37.69 20240607 3100 21.61 20241209 3.04 N 100660 500 63 억 321997 N N 0 N 00 N
12 20250305 140714 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 125 2 3.45 173786450 46436 123.10 3620 3850 3620 4705 2535 3620 3742.49 2.56 0 6969 3773 3696 3648 3571 3523 3672 3547 63 1085 500 2240 5 1 12600000 472 24.48 0.72 12 0.37 153.00 5214.00 6050 20240607 -38.10 3100 20241209 20.81 4195 -10.73 20250206 3505 6.85 20250203 6050 -38.10 20240607 3100 20.81 20241209 3.04 N 100660 500 63 억 321997 N N 0 N 00 N