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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3500,25,2,0.72,151760355,43521,158.65,3430,3560,3430,4515,2435,3475,3487.06,2.16,0,10258,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,441,112.90,0.67,12,0.35,31.00,5200.00,6050,20240607,-42.15,3100,20241209,12.90,4255,-17.74,20250318,3215,8.86,20250407,6050,-42.15,20240607,3100,12.90,20241209,3.25,Y,100660,500,63 억,,272131,N,N,481,N,00,N
20250422,150739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,5,2,0.14,147405425,42276,154.11,3430,3560,3430,4515,2435,3475,3486.74,2.16,0,10080,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,438,112.26,0.67,12,0.34,31.00,5200.00,6050,20240607,-42.48,3100,20241209,12.26,4255,-18.21,20250318,3215,8.24,20250407,6050,-42.48,20240607,3100,12.26,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N
20250422,140738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3490,15,2,0.43,116312415,33355,121.59,3430,3560,3430,4515,2435,3475,3487.11,2.16,0,7264,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,440,112.58,0.67,12,0.26,31.00,5200.00,6050,20240607,-42.31,3100,20241209,12.58,4255,-17.98,20250318,3215,8.55,20250407,6050,-42.31,20240607,3100,12.58,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N
20250422,130735,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3540,65,2,1.87,105698285,30324,110.54,3430,3560,3430,4515,2435,3475,3485.63,2.16,0,6653,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,446,114.19,0.68,12,0.24,31.00,5200.00,6050,20240607,-41.49,3100,20241209,14.19,4255,-16.80,20250318,3215,10.11,20250407,6050,-41.49,20240607,3100,14.19,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N
20250422,120737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3515,40,2,1.15,74759635,21576,78.65,3430,3515,3430,4515,2435,3475,3464.94,2.16,0,5328,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,443,113.39,0.68,12,0.17,31.00,5200.00,6050,20240607,-41.90,3100,20241209,13.39,4255,-17.39,20250318,3215,9.33,20250407,6050,-41.90,20240607,3100,13.39,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N
20250422,110737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3485,10,2,0.29,60233115,17433,63.55,3430,3500,3430,4515,2435,3475,3455.12,2.16,0,6090,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,439,112.42,0.67,12,0.14,31.00,5200.00,6050,20240607,-42.40,3100,20241209,12.42,4255,-18.10,20250318,3215,8.40,20250407,6050,-42.40,20240607,3100,12.42,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N
20250422,100737,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,5,2,0.14,54727645,15848,57.77,3430,3495,3430,4515,2435,3475,3453.28,2.16,0,5778,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,438,112.26,0.67,12,0.13,31.00,5200.00,6050,20240607,-42.48,3100,20241209,12.26,4255,-18.21,20250318,3215,8.24,20250407,6050,-42.48,20240607,3100,12.26,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N
20250422,090738,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,-25,5,-0.72,15802510,4604,16.78,3430,3495,3430,4515,2435,3475,3432.34,2.16,0,1295,3555,3515,3495,3455,3435,3505,3445,63,1040,500,2150,5,1,12600000,435,111.29,0.66,12,0.04,31.00,5200.00,6050,20240607,-42.98,3100,20241209,11.29,4255,-18.92,20250318,3215,7.31,20250407,6050,-42.98,20240607,3100,11.29,20241209,3.25,Y,100660,500,63 억,,272131,N,N,398,N,00,N
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
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 20250422 160725 57 100.00 KOSDAQ 기계·장비 N N N N N 3500 25 2 0.72 151760355 43521 158.65 3430 3560 3430 4515 2435 3475 3487.06 2.16 0 10258 3555 3515 3495 3455 3435 3505 3445 63 1040 500 2150 5 1 12600000 441 112.90 0.67 12 0.35 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 3.25 Y 100660 500 63 억 272131 N N 481 N 00 N
3 20250422 150739 57 100.00 KOSDAQ 기계·장비 N N N N N 3480 5 2 0.14 147405425 42276 154.11 3430 3560 3430 4515 2435 3475 3486.74 2.16 0 10080 3555 3515 3495 3455 3435 3505 3445 63 1040 500 2150 5 1 12600000 438 112.26 0.67 12 0.34 31.00 5200.00 6050 20240607 -42.48 3100 20241209 12.26 4255 -18.21 20250318 3215 8.24 20250407 6050 -42.48 20240607 3100 12.26 20241209 3.25 Y 100660 500 63 억 272131 N N 398 N 00 N
4 20250422 140738 57 100.00 KOSDAQ 기계·장비 N N N N N 3490 15 2 0.43 116312415 33355 121.59 3430 3560 3430 4515 2435 3475 3487.11 2.16 0 7264 3555 3515 3495 3455 3435 3505 3445 63 1040 500 2150 5 1 12600000 440 112.58 0.67 12 0.26 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 3.25 Y 100660 500 63 억 272131 N N 398 N 00 N
5 20250422 130735 57 100.00 KOSDAQ 기계·장비 N N N N N 3540 65 2 1.87 105698285 30324 110.54 3430 3560 3430 4515 2435 3475 3485.63 2.16 0 6653 3555 3515 3495 3455 3435 3505 3445 63 1040 500 2150 5 1 12600000 446 114.19 0.68 12 0.24 31.00 5200.00 6050 20240607 -41.49 3100 20241209 14.19 4255 -16.80 20250318 3215 10.11 20250407 6050 -41.49 20240607 3100 14.19 20241209 3.25 Y 100660 500 63 억 272131 N N 398 N 00 N
6 20250422 120737 57 100.00 KOSDAQ 기계·장비 N N N N N 3515 40 2 1.15 74759635 21576 78.65 3430 3515 3430 4515 2435 3475 3464.94 2.16 0 5328 3555 3515 3495 3455 3435 3505 3445 63 1040 500 2150 5 1 12600000 443 113.39 0.68 12 0.17 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 3.25 Y 100660 500 63 억 272131 N N 398 N 00 N
7 20250422 110737 57 100.00 KOSDAQ 기계·장비 N N N N N 3485 10 2 0.29 60233115 17433 63.55 3430 3500 3430 4515 2435 3475 3455.12 2.16 0 6090 3555 3515 3495 3455 3435 3505 3445 63 1040 500 2150 5 1 12600000 439 112.42 0.67 12 0.14 31.00 5200.00 6050 20240607 -42.40 3100 20241209 12.42 4255 -18.10 20250318 3215 8.40 20250407 6050 -42.40 20240607 3100 12.42 20241209 3.25 Y 100660 500 63 억 272131 N N 398 N 00 N
8 20250422 100737 57 100.00 KOSDAQ 기계·장비 N N N N N 3480 5 2 0.14 54727645 15848 57.77 3430 3495 3430 4515 2435 3475 3453.28 2.16 0 5778 3555 3515 3495 3455 3435 3505 3445 63 1040 500 2150 5 1 12600000 438 112.26 0.67 12 0.13 31.00 5200.00 6050 20240607 -42.48 3100 20241209 12.26 4255 -18.21 20250318 3215 8.24 20250407 6050 -42.48 20240607 3100 12.26 20241209 3.25 Y 100660 500 63 억 272131 N N 398 N 00 N
9 20250422 090738 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 -25 5 -0.72 15802510 4604 16.78 3430 3495 3430 4515 2435 3475 3432.34 2.16 0 1295 3555 3515 3495 3455 3435 3505 3445 63 1040 500 2150 5 1 12600000 435 111.29 0.66 12 0.04 31.00 5200.00 6050 20240607 -42.98 3100 20241209 11.29 4255 -18.92 20250318 3215 7.31 20250407 6050 -42.98 20240607 3100 11.29 20241209 3.25 Y 100660 500 63 억 272131 N N 398 N 00 N
10 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
11 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
12 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