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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3570,-60,5,-1.65,347140671,96161,54.67,3605,3680,3570,4715,2545,3630,3610.15,1.68,0,-1256,3860,3745,3685,3570,3510,3715,3540,63,1085,500,2250,5,1,12600000,450,115.16,0.69,12,0.76,31.00,5200.00,6050,20240607,-40.99,3100,20241209,15.16,4255,-16.10,20250318,3435,3.93,20250310,6050,-40.99,20240607,3100,15.16,20241209,3.71,N,100660,500,63 억,,211608,N,N,0,N,00,N
20250321,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3590,-40,5,-1.10,316989691,87737,49.88,3605,3680,3575,4715,2545,3630,3612.95,1.68,0,-814,3860,3745,3685,3570,3510,3715,3540,63,1085,500,2250,5,1,12600000,452,115.81,0.69,12,0.70,31.00,5200.00,6050,20240607,-40.66,3100,20241209,15.81,4255,-15.63,20250318,3435,4.51,20250310,6050,-40.66,20240607,3100,15.81,20241209,3.71,N,100660,500,63 억,,211608,N,N,0,N,00,N
20250321,140753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3615,-15,5,-0.41,273741031,75708,43.04,3605,3680,3585,4715,2545,3630,3615.75,1.68,0,-422,3860,3745,3685,3570,3510,3715,3540,63,1085,500,2250,5,1,12600000,455,116.61,0.70,12,0.60,31.00,5200.00,6050,20240607,-40.25,3100,20241209,16.61,4255,-15.04,20250318,3435,5.24,20250310,6050,-40.25,20240607,3100,16.61,20241209,3.71,N,100660,500,63 억,,211608,N,N,0,N,00,N
20250321,130754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3620,-10,5,-0.28,248029881,68567,38.98,3605,3680,3585,4715,2545,3630,3617.34,1.68,0,-1295,3860,3745,3685,3570,3510,3715,3540,63,1085,500,2250,5,1,12600000,456,116.77,0.70,12,0.54,31.00,5200.00,6050,20240607,-40.17,3100,20241209,16.77,4255,-14.92,20250318,3435,5.39,20250310,6050,-40.17,20240607,3100,16.77,20241209,3.71,N,100660,500,63 억,,211608,N,N,0,N,00,N
20250321,120755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,40,2,1.10,205075916,56687,32.23,3605,3680,3585,4715,2545,3630,3617.69,1.68,0,-4291,3860,3745,3685,3570,3510,3715,3540,63,1085,500,2250,5,1,12600000,462,118.39,0.71,12,0.45,31.00,5200.00,6050,20240607,-39.34,3100,20241209,18.39,4255,-13.75,20250318,3435,6.84,20250310,6050,-39.34,20240607,3100,18.39,20241209,3.71,N,100660,500,63 억,,211608,N,N,0,N,00,N
20250321,110754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3670,40,2,1.10,174428751,48329,27.48,3605,3670,3585,4715,2545,3630,3609.19,1.68,0,-4386,3860,3745,3685,3570,3510,3715,3540,63,1085,500,2250,5,1,12600000,462,118.39,0.71,12,0.38,31.00,5200.00,6050,20240607,-39.34,3100,20241209,18.39,4255,-13.75,20250318,3435,6.84,20250310,6050,-39.34,20240607,3100,18.39,20241209,3.71,N,100660,500,63 억,,211608,N,N,0,N,00,N
20250321,100755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3610,-20,5,-0.55,117714751,32643,18.56,3605,3665,3585,4715,2545,3630,3606.12,1.68,0,-4632,3860,3745,3685,3570,3510,3715,3540,63,1085,500,2250,5,1,12600000,455,116.45,0.69,12,0.26,31.00,5200.00,6050,20240607,-40.33,3100,20241209,16.45,4255,-15.16,20250318,3435,5.09,20250310,6050,-40.33,20240607,3100,16.45,20241209,3.71,N,100660,500,63 억,,211608,N,N,0,N,00,N
20250321,090758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3625,-5,5,-0.14,37137995,10296,5.85,3605,3630,3590,4715,2545,3630,3607.03,1.68,0,-62,3860,3745,3685,3570,3510,3715,3540,63,1085,500,2250,5,1,12600000,457,116.94,0.70,12,0.08,31.00,5200.00,6050,20240607,-40.08,3100,20241209,16.94,4255,-14.81,20250318,3435,5.53,20250310,6050,-40.08,20240607,3100,16.94,20241209,3.71,N,100660,500,63 억,,211608,N,N,0,N,00,N
20250320,161237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3630,-60,5,-1.63,594816377,160587,58.38,3770,3800,3625,4795,2585,3690,3704.03,1.90,0,-25420,3910,3800,3725,3615,3540,3762,3577,63,1105,500,2280,5,1,12600000,457,117.10,0.70,12,1.27,31.00,5200.00,6050,20240607,-40.00,3100,20241209,17.10,4255,-14.69,20250318,3435,5.68,20250310,6050,-40.00,20240607,3100,17.10,20241209,2.91,N,100660,500,63 억,,239816,N,N,0,N,00,N
20250320,150752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3645,-45,5,-1.22,566324972,152752,55.54,3770,3800,3645,4795,2585,3690,3707.48,1.90,0,-25289,3910,3800,3725,3615,3540,3762,3577,63,1105,500,2280,5,1,12600000,459,117.58,0.70,12,1.21,31.00,5200.00,6050,20240607,-39.75,3100,20241209,17.58,4255,-14.34,20250318,3435,6.11,20250310,6050,-39.75,20240607,3100,17.58,20241209,2.91,N,100660,500,63 억,,239816,N,N,0,N,00,N
20250320,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3690,0,3,0.00,482440992,129857,47.21,3770,3800,3670,4795,2585,3690,3715.17,1.90,0,-22885,3910,3800,3725,3615,3540,3762,3577,63,1105,500,2280,5,1,12600000,465,119.03,0.71,12,1.03,31.00,5200.00,6050,20240607,-39.01,3100,20241209,19.03,4255,-13.28,20250318,3435,7.42,20250310,6050,-39.01,20240607,3100,19.03,20241209,2.91,N,100660,500,63 억,,239816,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 20250321 160808 57 100.00 KOSDAQ 기계·장비 N N N N N 3570 -60 5 -1.65 347140671 96161 54.67 3605 3680 3570 4715 2545 3630 3610.15 1.68 0 -1256 3860 3745 3685 3570 3510 3715 3540 63 1085 500 2250 5 1 12600000 450 115.16 0.69 12 0.76 31.00 5200.00 6050 20240607 -40.99 3100 20241209 15.16 4255 -16.10 20250318 3435 3.93 20250310 6050 -40.99 20240607 3100 15.16 20241209 3.71 N 100660 500 63 억 211608 N N 0 N 00 N
3 20250321 150753 57 100.00 KOSDAQ 기계·장비 N N N N N 3590 -40 5 -1.10 316989691 87737 49.88 3605 3680 3575 4715 2545 3630 3612.95 1.68 0 -814 3860 3745 3685 3570 3510 3715 3540 63 1085 500 2250 5 1 12600000 452 115.81 0.69 12 0.70 31.00 5200.00 6050 20240607 -40.66 3100 20241209 15.81 4255 -15.63 20250318 3435 4.51 20250310 6050 -40.66 20240607 3100 15.81 20241209 3.71 N 100660 500 63 억 211608 N N 0 N 00 N
4 20250321 140753 57 100.00 KOSDAQ 기계·장비 N N N N N 3615 -15 5 -0.41 273741031 75708 43.04 3605 3680 3585 4715 2545 3630 3615.75 1.68 0 -422 3860 3745 3685 3570 3510 3715 3540 63 1085 500 2250 5 1 12600000 455 116.61 0.70 12 0.60 31.00 5200.00 6050 20240607 -40.25 3100 20241209 16.61 4255 -15.04 20250318 3435 5.24 20250310 6050 -40.25 20240607 3100 16.61 20241209 3.71 N 100660 500 63 억 211608 N N 0 N 00 N
5 20250321 130754 57 100.00 KOSDAQ 기계·장비 N N N N N 3620 -10 5 -0.28 248029881 68567 38.98 3605 3680 3585 4715 2545 3630 3617.34 1.68 0 -1295 3860 3745 3685 3570 3510 3715 3540 63 1085 500 2250 5 1 12600000 456 116.77 0.70 12 0.54 31.00 5200.00 6050 20240607 -40.17 3100 20241209 16.77 4255 -14.92 20250318 3435 5.39 20250310 6050 -40.17 20240607 3100 16.77 20241209 3.71 N 100660 500 63 억 211608 N N 0 N 00 N
6 20250321 120755 57 100.00 KOSDAQ 기계·장비 N N N N N 3670 40 2 1.10 205075916 56687 32.23 3605 3680 3585 4715 2545 3630 3617.69 1.68 0 -4291 3860 3745 3685 3570 3510 3715 3540 63 1085 500 2250 5 1 12600000 462 118.39 0.71 12 0.45 31.00 5200.00 6050 20240607 -39.34 3100 20241209 18.39 4255 -13.75 20250318 3435 6.84 20250310 6050 -39.34 20240607 3100 18.39 20241209 3.71 N 100660 500 63 억 211608 N N 0 N 00 N
7 20250321 110754 57 100.00 KOSDAQ 기계·장비 N N N N N 3670 40 2 1.10 174428751 48329 27.48 3605 3670 3585 4715 2545 3630 3609.19 1.68 0 -4386 3860 3745 3685 3570 3510 3715 3540 63 1085 500 2250 5 1 12600000 462 118.39 0.71 12 0.38 31.00 5200.00 6050 20240607 -39.34 3100 20241209 18.39 4255 -13.75 20250318 3435 6.84 20250310 6050 -39.34 20240607 3100 18.39 20241209 3.71 N 100660 500 63 억 211608 N N 0 N 00 N
8 20250321 100755 57 100.00 KOSDAQ 기계·장비 N N N N N 3610 -20 5 -0.55 117714751 32643 18.56 3605 3665 3585 4715 2545 3630 3606.12 1.68 0 -4632 3860 3745 3685 3570 3510 3715 3540 63 1085 500 2250 5 1 12600000 455 116.45 0.69 12 0.26 31.00 5200.00 6050 20240607 -40.33 3100 20241209 16.45 4255 -15.16 20250318 3435 5.09 20250310 6050 -40.33 20240607 3100 16.45 20241209 3.71 N 100660 500 63 억 211608 N N 0 N 00 N
9 20250321 090758 57 100.00 KOSDAQ 기계·장비 N N N N N 3625 -5 5 -0.14 37137995 10296 5.85 3605 3630 3590 4715 2545 3630 3607.03 1.68 0 -62 3860 3745 3685 3570 3510 3715 3540 63 1085 500 2250 5 1 12600000 457 116.94 0.70 12 0.08 31.00 5200.00 6050 20240607 -40.08 3100 20241209 16.94 4255 -14.81 20250318 3435 5.53 20250310 6050 -40.08 20240607 3100 16.94 20241209 3.71 N 100660 500 63 억 211608 N N 0 N 00 N
10 20250320 161237 57 100.00 KOSDAQ 기계·장비 N N N N N 3630 -60 5 -1.63 594816377 160587 58.38 3770 3800 3625 4795 2585 3690 3704.03 1.90 0 -25420 3910 3800 3725 3615 3540 3762 3577 63 1105 500 2280 5 1 12600000 457 117.10 0.70 12 1.27 31.00 5200.00 6050 20240607 -40.00 3100 20241209 17.10 4255 -14.69 20250318 3435 5.68 20250310 6050 -40.00 20240607 3100 17.10 20241209 2.91 N 100660 500 63 억 239816 N N 0 N 00 N
11 20250320 150752 57 100.00 KOSDAQ 기계·장비 N N N N N 3645 -45 5 -1.22 566324972 152752 55.54 3770 3800 3645 4795 2585 3690 3707.48 1.90 0 -25289 3910 3800 3725 3615 3540 3762 3577 63 1105 500 2280 5 1 12600000 459 117.58 0.70 12 1.21 31.00 5200.00 6050 20240607 -39.75 3100 20241209 17.58 4255 -14.34 20250318 3435 6.11 20250310 6050 -39.75 20240607 3100 17.58 20241209 2.91 N 100660 500 63 억 239816 N N 0 N 00 N
12 20250320 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 3690 0 3 0.00 482440992 129857 47.21 3770 3800 3670 4795 2585 3690 3715.17 1.90 0 -22885 3910 3800 3725 3615 3540 3762 3577 63 1105 500 2280 5 1 12600000 465 119.03 0.71 12 1.03 31.00 5200.00 6050 20240607 -39.01 3100 20241209 19.03 4255 -13.28 20250318 3435 7.42 20250310 6050 -39.01 20240607 3100 19.03 20241209 2.91 N 100660 500 63 억 239816 N N 0 N 00 N