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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3475,-35,5,-1.00,93005390,26541,132.33,3520,3535,3475,4560,2460,3510,3506.09,2.15,0,82,3553,3531,3498,3476,3443,3515,3460,63,1050,500,2170,5,1,12600000,438,112.10,0.67,12,0.21,31.00,5200.00,6050,20240607,-42.56,3100,20241209,12.10,4255,-18.33,20250318,3215,8.09,20250407,6050,-42.56,20240607,3100,12.10,20241209,3.28,Y,100660,500,63 억,,271473,N,N,398,N,00,N
20250421,150735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-10,5,-0.28,69295338,19727,98.36,3520,3535,3490,4560,2460,3510,3512.72,2.15,0,-39,3553,3531,3498,3476,3443,3515,3460,63,1050,500,2170,5,1,12600000,441,112.90,0.67,12,0.16,31.00,5200.00,6050,20240607,-42.15,3100,20241209,12.90,4255,-17.74,20250318,3215,8.86,20250407,6050,-42.15,20240607,3100,12.90,20241209,3.28,Y,100660,500,63 억,,271473,N,N,403,N,00,N
20250421,140735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3495,-15,5,-0.43,64501268,18354,91.51,3520,3535,3490,4560,2460,3510,3514.29,2.15,0,-18,3553,3531,3498,3476,3443,3515,3460,63,1050,500,2170,5,1,12600000,440,112.74,0.67,12,0.15,31.00,5200.00,6050,20240607,-42.23,3100,20241209,12.74,4255,-17.86,20250318,3215,8.71,20250407,6050,-42.23,20240607,3100,12.74,20241209,3.28,Y,100660,500,63 억,,271473,N,N,403,N,00,N
20250421,130734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,-20,5,-0.57,61076423,17373,86.62,3520,3535,3490,4560,2460,3510,3515.59,2.15,0,-27,3553,3531,3498,3476,3443,3515,3460,63,1050,500,2170,5,1,12600000,440,112.58,0.67,12,0.14,31.00,5200.00,6050,20240607,-42.31,3100,20241209,12.58,4255,-17.98,20250318,3215,8.55,20250407,6050,-42.31,20240607,3100,12.58,20241209,3.28,Y,100660,500,63 억,,271473,N,N,403,N,00,N
20250421,120734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,-10,5,-0.28,42504438,12081,60.24,3520,3535,3500,4560,2460,3510,3518.29,2.15,0,1269,3553,3531,3498,3476,3443,3515,3460,63,1050,500,2170,5,1,12600000,441,112.90,0.67,12,0.10,31.00,5200.00,6050,20240607,-42.15,3100,20241209,12.90,4255,-17.74,20250318,3215,8.86,20250407,6050,-42.15,20240607,3100,12.90,20241209,3.28,Y,100660,500,63 억,,271473,N,N,403,N,00,N
20250421,110734,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3505,-5,5,-0.14,34833217,9892,49.32,3520,3535,3505,4560,2460,3510,3521.35,2.15,0,798,3553,3531,3498,3476,3443,3515,3460,63,1050,500,2170,5,1,12600000,442,113.06,0.67,12,0.08,31.00,5200.00,6050,20240607,-42.07,3100,20241209,13.06,4255,-17.63,20250318,3215,9.02,20250407,6050,-42.07,20240607,3100,13.06,20241209,3.28,Y,100660,500,63 억,,271473,N,N,403,N,00,N
20250421,100729,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3525,15,2,0.43,21328035,6045,30.14,3520,3535,3520,4560,2460,3510,3528.21,2.15,0,692,3553,3531,3498,3476,3443,3515,3460,63,1050,500,2170,5,1,12600000,444,113.71,0.68,12,0.05,31.00,5200.00,6050,20240607,-41.74,3100,20241209,13.71,4255,-17.16,20250318,3215,9.64,20250407,6050,-41.74,20240607,3100,13.71,20241209,3.28,Y,100660,500,63 억,,271473,N,N,403,N,00,N
20250421,090753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3530,20,2,0.57,4210620,1195,5.96,3520,3530,3520,4560,2460,3510,3523.53,2.15,0,137,3553,3531,3498,3476,3443,3515,3460,63,1050,500,2170,5,1,12600000,445,113.87,0.68,12,0.01,31.00,5200.00,6050,20240607,-41.65,3100,20241209,13.87,4255,-17.04,20250318,3215,9.80,20250407,6050,-41.65,20240607,3100,13.87,20241209,3.28,Y,100660,500,63 억,,271473,N,N,403,N,00,N
20250418,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3510,10,2,0.29,70054540,20054,110.75,3515,3520,3465,4550,2450,3500,3493.30,2.12,0,4909,3560,3530,3490,3460,3420,3545,3475,63,1050,500,2170,5,1,12600000,442,113.23,0.68,12,0.16,31.00,5200.00,6050,20240607,-41.98,3100,20241209,13.23,4255,-17.51,20250318,3215,9.18,20250407,6050,-41.98,20240607,3100,13.23,20241209,3.29,Y,100660,500,63 억,,267140,N,N,403,N,00,N
20250418,150731,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,0,3,0.00,69570170,19916,109.99,3515,3520,3465,4550,2450,3500,3493.18,2.12,0,4876,3560,3530,3490,3460,3420,3545,3475,63,1050,500,2170,5,1,12600000,441,112.90,0.67,12,0.16,31.00,5200.00,6050,20240607,-42.15,3100,20241209,12.90,4255,-17.74,20250318,3215,8.86,20250407,6050,-42.15,20240607,3100,12.90,20241209,3.29,Y,100660,500,63 억,,267140,N,N,2371,N,00,N
20250418,140733,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,15,2,0.43,64563270,18488,102.10,3515,3520,3465,4550,2450,3500,3492.17,2.12,0,4866,3560,3530,3490,3460,3420,3545,3475,63,1050,500,2170,5,1,12600000,443,113.39,0.68,12,0.15,31.00,5200.00,6050,20240607,-41.90,3100,20241209,13.39,4255,-17.39,20250318,3215,9.33,20250407,6050,-41.90,20240607,3100,13.39,20241209,3.29,Y,100660,500,63 억,,267140,N,N,2371,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 20250421 160721 57 100.00 KOSDAQ 기계·장비 N N N N N 3475 -35 5 -1.00 93005390 26541 132.33 3520 3535 3475 4560 2460 3510 3506.09 2.15 0 82 3553 3531 3498 3476 3443 3515 3460 63 1050 500 2170 5 1 12600000 438 112.10 0.67 12 0.21 31.00 5200.00 6050 20240607 -42.56 3100 20241209 12.10 4255 -18.33 20250318 3215 8.09 20250407 6050 -42.56 20240607 3100 12.10 20241209 3.28 Y 100660 500 63 억 271473 N N 398 N 00 N
3 20250421 150735 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 -10 5 -0.28 69295338 19727 98.36 3520 3535 3490 4560 2460 3510 3512.72 2.15 0 -39 3553 3531 3498 3476 3443 3515 3460 63 1050 500 2170 5 1 12600000 441 112.90 0.67 12 0.16 31.00 5200.00 6050 20240607 -42.15 3100 20241209 12.90 4255 -17.74 20250318 3215 8.86 20250407 6050 -42.15 20240607 3100 12.90 20241209 3.28 Y 100660 500 63 억 271473 N N 403 N 00 N
4 20250421 140735 57 100.00 KOSDAQ 기계·장비 N N N N N 3495 -15 5 -0.43 64501268 18354 91.51 3520 3535 3490 4560 2460 3510 3514.29 2.15 0 -18 3553 3531 3498 3476 3443 3515 3460 63 1050 500 2170 5 1 12600000 440 112.74 0.67 12 0.15 31.00 5200.00 6050 20240607 -42.23 3100 20241209 12.74 4255 -17.86 20250318 3215 8.71 20250407 6050 -42.23 20240607 3100 12.74 20241209 3.28 Y 100660 500 63 억 271473 N N 403 N 00 N
5 20250421 130734 57 100.00 KOSDAQ 기계·장비 N N N N N 3490 -20 5 -0.57 61076423 17373 86.62 3520 3535 3490 4560 2460 3510 3515.59 2.15 0 -27 3553 3531 3498 3476 3443 3515 3460 63 1050 500 2170 5 1 12600000 440 112.58 0.67 12 0.14 31.00 5200.00 6050 20240607 -42.31 3100 20241209 12.58 4255 -17.98 20250318 3215 8.55 20250407 6050 -42.31 20240607 3100 12.58 20241209 3.28 Y 100660 500 63 억 271473 N N 403 N 00 N
6 20250421 120734 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 -10 5 -0.28 42504438 12081 60.24 3520 3535 3500 4560 2460 3510 3518.29 2.15 0 1269 3553 3531 3498 3476 3443 3515 3460 63 1050 500 2170 5 1 12600000 441 112.90 0.67 12 0.10 31.00 5200.00 6050 20240607 -42.15 3100 20241209 12.90 4255 -17.74 20250318 3215 8.86 20250407 6050 -42.15 20240607 3100 12.90 20241209 3.28 Y 100660 500 63 억 271473 N N 403 N 00 N
7 20250421 110734 57 100.00 KOSDAQ 기계·장비 N N N N N 3505 -5 5 -0.14 34833217 9892 49.32 3520 3535 3505 4560 2460 3510 3521.35 2.15 0 798 3553 3531 3498 3476 3443 3515 3460 63 1050 500 2170 5 1 12600000 442 113.06 0.67 12 0.08 31.00 5200.00 6050 20240607 -42.07 3100 20241209 13.06 4255 -17.63 20250318 3215 9.02 20250407 6050 -42.07 20240607 3100 13.06 20241209 3.28 Y 100660 500 63 억 271473 N N 403 N 00 N
8 20250421 100729 57 100.00 KOSDAQ 기계·장비 N N N N N 3525 15 2 0.43 21328035 6045 30.14 3520 3535 3520 4560 2460 3510 3528.21 2.15 0 692 3553 3531 3498 3476 3443 3515 3460 63 1050 500 2170 5 1 12600000 444 113.71 0.68 12 0.05 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 3.28 Y 100660 500 63 억 271473 N N 403 N 00 N
9 20250421 090753 57 100.00 KOSDAQ 기계·장비 N N N N N 3530 20 2 0.57 4210620 1195 5.96 3520 3530 3520 4560 2460 3510 3523.53 2.15 0 137 3553 3531 3498 3476 3443 3515 3460 63 1050 500 2170 5 1 12600000 445 113.87 0.68 12 0.01 31.00 5200.00 6050 20240607 -41.65 3100 20241209 13.87 4255 -17.04 20250318 3215 9.80 20250407 6050 -41.65 20240607 3100 13.87 20241209 3.28 Y 100660 500 63 억 271473 N N 403 N 00 N
10 20250418 160721 57 100.00 KOSDAQ 기계·장비 N N N N N 3510 10 2 0.29 70054540 20054 110.75 3515 3520 3465 4550 2450 3500 3493.30 2.12 0 4909 3560 3530 3490 3460 3420 3545 3475 63 1050 500 2170 5 1 12600000 442 113.23 0.68 12 0.16 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 3.29 Y 100660 500 63 억 267140 N N 403 N 00 N
11 20250418 150731 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 0 3 0.00 69570170 19916 109.99 3515 3520 3465 4550 2450 3500 3493.18 2.12 0 4876 3560 3530 3490 3460 3420 3545 3475 63 1050 500 2170 5 1 12600000 441 112.90 0.67 12 0.16 31.00 5200.00 6050 20240607 -42.15 3100 20241209 12.90 4255 -17.74 20250318 3215 8.86 20250407 6050 -42.15 20240607 3100 12.90 20241209 3.29 Y 100660 500 63 억 267140 N N 2371 N 00 N
12 20250418 140733 57 100.00 KOSDAQ 기계·장비 N N N N N 3515 15 2 0.43 64563270 18488 102.10 3515 3520 3465 4550 2450 3500 3492.17 2.12 0 4866 3560 3530 3490 3460 3420 3545 3475 63 1050 500 2170 5 1 12600000 443 113.39 0.68 12 0.15 31.00 5200.00 6050 20240607 -41.90 3100 20241209 13.39 4255 -17.39 20250318 3215 9.33 20250407 6050 -41.90 20240607 3100 13.39 20241209 3.29 Y 100660 500 63 억 267140 N N 2371 N 00 N