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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100660/price/prices-20250401.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
20250430,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3545,-30,5,-0.84,105989315,29988,98.40,3590,3590,3500,4645,2505,3575,3534.39,2.29,0,1430,3618,3596,3578,3556,3538,3607,3567,63,1070,500,2210,5,1,12600000,447,114.35,0.68,12,0.24,31.00,5200.00,6050,20240607,-41.40,3100,20241209,14.35,4255,-16.69,20250318,3215,10.26,20250407,6050,-41.40,20240607,3100,14.35,20241209,3.20,Y,100660,500,63 억,,288579,N,N,992,N,00,N
20250430,150751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,-65,5,-1.82,95950695,27155,89.10,3590,3590,3500,4645,2505,3575,3533.44,2.29,0,1488,3618,3596,3578,3556,3538,3607,3567,63,1070,500,2210,5,1,12600000,442,113.23,0.68,12,0.22,31.00,5200.00,6050,20240607,-41.98,3100,20241209,13.23,4255,-17.51,20250318,3215,9.18,20250407,6050,-41.98,20240607,3100,13.23,20241209,3.20,Y,100660,500,63 억,,288579,N,N,821,N,00,N
20250430,140751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3520,-55,5,-1.54,78477150,22172,72.75,3590,3590,3515,4645,2505,3575,3539.47,2.29,0,-148,3618,3596,3578,3556,3538,3607,3567,63,1070,500,2210,5,1,12600000,444,113.55,0.68,12,0.18,31.00,5200.00,6050,20240607,-41.82,3100,20241209,13.55,4255,-17.27,20250318,3215,9.49,20250407,6050,-41.82,20240607,3100,13.55,20241209,3.20,Y,100660,500,63 억,,288579,N,N,821,N,00,N
20250430,130750,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,-50,5,-1.40,60695145,17120,56.17,3590,3590,3515,4645,2505,3575,3545.28,2.29,0,-2092,3618,3596,3578,3556,3538,3607,3567,63,1070,500,2210,5,1,12600000,444,113.71,0.68,12,0.14,31.00,5200.00,6050,20240607,-41.74,3100,20241209,13.71,4255,-17.16,20250318,3215,9.64,20250407,6050,-41.74,20240607,3100,13.71,20241209,3.20,Y,100660,500,63 억,,288579,N,N,821,N,00,N
20250430,120754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,-50,5,-1.40,45349430,12760,41.87,3590,3590,3520,4645,2505,3575,3554.03,2.29,0,-2103,3618,3596,3578,3556,3538,3607,3567,63,1070,500,2210,5,1,12600000,444,113.71,0.68,12,0.10,31.00,5200.00,6050,20240607,-41.74,3100,20241209,13.71,4255,-17.16,20250318,3215,9.64,20250407,6050,-41.74,20240607,3100,13.71,20241209,3.20,Y,100660,500,63 억,,288579,N,N,821,N,00,N
20250430,110751,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3545,-30,5,-0.84,41185800,11579,37.99,3590,3590,3520,4645,2505,3575,3556.94,2.29,0,-2562,3618,3596,3578,3556,3538,3607,3567,63,1070,500,2210,5,1,12600000,447,114.35,0.68,12,0.09,31.00,5200.00,6050,20240607,-41.40,3100,20241209,14.35,4255,-16.69,20250318,3215,10.26,20250407,6050,-41.40,20240607,3100,14.35,20241209,3.20,Y,100660,500,63 억,,288579,N,N,821,N,00,N
20250430,100754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3550,-25,5,-0.70,27087200,7586,24.89,3590,3590,3540,4645,2505,3575,3570.68,2.29,0,-2124,3618,3596,3578,3556,3538,3607,3567,63,1070,500,2210,5,1,12600000,447,114.52,0.68,12,0.06,31.00,5200.00,6050,20240607,-41.32,3100,20241209,14.52,4255,-16.57,20250318,3215,10.42,20250407,6050,-41.32,20240607,3100,14.52,20241209,3.20,Y,100660,500,63 억,,288579,N,N,821,N,00,N
20250430,090754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,0,3,0.00,2874360,803,2.63,3590,3590,3575,4645,2505,3575,3579.53,2.29,0,-228,3618,3596,3578,3556,3538,3607,3567,63,1070,500,2210,5,1,12600000,450,115.32,0.69,12,0.01,31.00,5200.00,6050,20240607,-40.91,3100,20241209,15.32,4255,-15.98,20250318,3215,11.20,20250407,6050,-40.91,20240607,3100,15.32,20241209,3.20,Y,100660,500,63 억,,288579,N,N,821,N,00,N
20250429,160744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3575,5,2,0.14,109115025,30477,117.89,3560,3600,3560,4640,2500,3570,3580.24,2.27,0,2561,3643,3606,3578,3541,3513,3592,3527,63,1070,500,2210,5,1,12600000,450,115.32,0.69,12,0.24,31.00,5200.00,6050,20240607,-40.91,3100,20241209,15.32,4255,-15.98,20250318,3215,11.20,20250407,6050,-40.91,20240607,3100,15.32,20241209,3.17,Y,100660,500,63 억,,286018,N,N,821,N,00,N
20250429,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3565,-5,5,-0.14,105210130,29383,113.66,3560,3600,3560,4640,2500,3570,3580.65,2.27,0,2821,3643,3606,3578,3541,3513,3592,3527,63,1070,500,2210,5,1,12600000,449,115.00,0.69,12,0.23,31.00,5200.00,6050,20240607,-41.07,3100,20241209,15.00,4255,-16.22,20250318,3215,10.89,20250407,6050,-41.07,20240607,3100,15.00,20241209,3.17,Y,100660,500,63 억,,286018,N,N,407,N,00,N
20250429,140748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3580,10,2,0.28,96512025,26944,104.23,3560,3600,3560,4640,2500,3570,3581.95,2.27,0,2870,3643,3606,3578,3541,3513,3592,3527,63,1070,500,2210,5,1,12600000,451,115.48,0.69,12,0.21,31.00,5200.00,6050,20240607,-40.83,3100,20241209,15.48,4255,-15.86,20250318,3215,11.35,20250407,6050,-40.83,20240607,3100,15.48,20241209,3.17,Y,100660,500,63 억,,286018,N,N,407,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 20250430 160744 57 100.00 KOSDAQ 기계·장비 N N N N N 3545 -30 5 -0.84 105989315 29988 98.40 3590 3590 3500 4645 2505 3575 3534.39 2.29 0 1430 3618 3596 3578 3556 3538 3607 3567 63 1070 500 2210 5 1 12600000 447 114.35 0.68 12 0.24 31.00 5200.00 6050 20240607 -41.40 3100 20241209 14.35 4255 -16.69 20250318 3215 10.26 20250407 6050 -41.40 20240607 3100 14.35 20241209 3.20 Y 100660 500 63 억 288579 N N 992 N 00 N
3 20250430 150751 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 -65 5 -1.82 95950695 27155 89.10 3590 3590 3500 4645 2505 3575 3533.44 2.29 0 1488 3618 3596 3578 3556 3538 3607 3567 63 1070 500 2210 5 1 12600000 442 113.23 0.68 12 0.22 31.00 5200.00 6050 20240607 -41.98 3100 20241209 13.23 4255 -17.51 20250318 3215 9.18 20250407 6050 -41.98 20240607 3100 13.23 20241209 3.20 Y 100660 500 63 억 288579 N N 821 N 00 N
4 20250430 140751 57 100.00 KOSDAQ 기계·장비 N N N N N 3520 -55 5 -1.54 78477150 22172 72.75 3590 3590 3515 4645 2505 3575 3539.47 2.29 0 -148 3618 3596 3578 3556 3538 3607 3567 63 1070 500 2210 5 1 12600000 444 113.55 0.68 12 0.18 31.00 5200.00 6050 20240607 -41.82 3100 20241209 13.55 4255 -17.27 20250318 3215 9.49 20250407 6050 -41.82 20240607 3100 13.55 20241209 3.20 Y 100660 500 63 억 288579 N N 821 N 00 N
5 20250430 130750 57 100.00 KOSDAQ 기계·장비 N N N N N 3525 -50 5 -1.40 60695145 17120 56.17 3590 3590 3515 4645 2505 3575 3545.28 2.29 0 -2092 3618 3596 3578 3556 3538 3607 3567 63 1070 500 2210 5 1 12600000 444 113.71 0.68 12 0.14 31.00 5200.00 6050 20240607 -41.74 3100 20241209 13.71 4255 -17.16 20250318 3215 9.64 20250407 6050 -41.74 20240607 3100 13.71 20241209 3.20 Y 100660 500 63 억 288579 N N 821 N 00 N
6 20250430 120754 57 100.00 KOSDAQ 기계·장비 N N N N N 3525 -50 5 -1.40 45349430 12760 41.87 3590 3590 3520 4645 2505 3575 3554.03 2.29 0 -2103 3618 3596 3578 3556 3538 3607 3567 63 1070 500 2210 5 1 12600000 444 113.71 0.68 12 0.10 31.00 5200.00 6050 20240607 -41.74 3100 20241209 13.71 4255 -17.16 20250318 3215 9.64 20250407 6050 -41.74 20240607 3100 13.71 20241209 3.20 Y 100660 500 63 억 288579 N N 821 N 00 N
7 20250430 110751 57 100.00 KOSDAQ 기계·장비 N N N N N 3545 -30 5 -0.84 41185800 11579 37.99 3590 3590 3520 4645 2505 3575 3556.94 2.29 0 -2562 3618 3596 3578 3556 3538 3607 3567 63 1070 500 2210 5 1 12600000 447 114.35 0.68 12 0.09 31.00 5200.00 6050 20240607 -41.40 3100 20241209 14.35 4255 -16.69 20250318 3215 10.26 20250407 6050 -41.40 20240607 3100 14.35 20241209 3.20 Y 100660 500 63 억 288579 N N 821 N 00 N
8 20250430 100754 57 100.00 KOSDAQ 기계·장비 N N N N N 3550 -25 5 -0.70 27087200 7586 24.89 3590 3590 3540 4645 2505 3575 3570.68 2.29 0 -2124 3618 3596 3578 3556 3538 3607 3567 63 1070 500 2210 5 1 12600000 447 114.52 0.68 12 0.06 31.00 5200.00 6050 20240607 -41.32 3100 20241209 14.52 4255 -16.57 20250318 3215 10.42 20250407 6050 -41.32 20240607 3100 14.52 20241209 3.20 Y 100660 500 63 억 288579 N N 821 N 00 N
9 20250430 090754 57 100.00 KOSDAQ 기계·장비 N N N N N 3575 0 3 0.00 2874360 803 2.63 3590 3590 3575 4645 2505 3575 3579.53 2.29 0 -228 3618 3596 3578 3556 3538 3607 3567 63 1070 500 2210 5 1 12600000 450 115.32 0.69 12 0.01 31.00 5200.00 6050 20240607 -40.91 3100 20241209 15.32 4255 -15.98 20250318 3215 11.20 20250407 6050 -40.91 20240607 3100 15.32 20241209 3.20 Y 100660 500 63 억 288579 N N 821 N 00 N
10 20250429 160744 57 100.00 KOSDAQ 기계·장비 N N N N N 3575 5 2 0.14 109115025 30477 117.89 3560 3600 3560 4640 2500 3570 3580.24 2.27 0 2561 3643 3606 3578 3541 3513 3592 3527 63 1070 500 2210 5 1 12600000 450 115.32 0.69 12 0.24 31.00 5200.00 6050 20240607 -40.91 3100 20241209 15.32 4255 -15.98 20250318 3215 11.20 20250407 6050 -40.91 20240607 3100 15.32 20241209 3.17 Y 100660 500 63 억 286018 N N 821 N 00 N
11 20250429 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 3565 -5 5 -0.14 105210130 29383 113.66 3560 3600 3560 4640 2500 3570 3580.65 2.27 0 2821 3643 3606 3578 3541 3513 3592 3527 63 1070 500 2210 5 1 12600000 449 115.00 0.69 12 0.23 31.00 5200.00 6050 20240607 -41.07 3100 20241209 15.00 4255 -16.22 20250318 3215 10.89 20250407 6050 -41.07 20240607 3100 15.00 20241209 3.17 Y 100660 500 63 억 286018 N N 407 N 00 N
12 20250429 140748 57 100.00 KOSDAQ 기계·장비 N N N N N 3580 10 2 0.28 96512025 26944 104.23 3560 3600 3560 4640 2500 3570 3581.95 2.27 0 2870 3643 3606 3578 3541 3513 3592 3527 63 1070 500 2210 5 1 12600000 451 115.48 0.69 12 0.21 31.00 5200.00 6050 20240607 -40.83 3100 20241209 15.48 4255 -15.86 20250318 3215 11.35 20250407 6050 -40.83 20240607 3100 15.48 20241209 3.17 Y 100660 500 63 억 286018 N N 407 N 00 N