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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160721,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3480,35,2,1.02,93755300,27169,84.49,3405,3485,3405,4475,2415,3445,3450.82,2.12,0,1832,3548,3496,3398,3346,3248,3522,3372,63,1030,500,2130,5,1,12600000,438,112.26,0.67,12,0.22,31.00,5200.00,6050,20240607,-42.48,3100,20241209,12.26,4255,-18.21,20250318,3215,8.24,20250407,6050,-42.48,20240607,3100,12.26,20241209,3.29,Y,100660,500,63 억,,267117,N,N,4171,N,00,N
20250414,150727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3475,30,2,0.87,83931625,24347,75.71,3405,3480,3405,4475,2415,3445,3447.31,2.12,0,2693,3548,3496,3398,3346,3248,3522,3372,63,1030,500,2130,5,1,12600000,438,112.10,0.67,12,0.19,31.00,5200.00,6050,20240607,-42.56,3100,20241209,12.10,4255,-18.33,20250318,3215,8.09,20250407,6050,-42.56,20240607,3100,12.10,20241209,3.29,Y,100660,500,63 억,,267117,N,N,2978,N,00,N
20250414,140725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3475,30,2,0.87,70646540,20521,63.81,3405,3480,3405,4475,2415,3445,3442.65,2.12,0,1326,3548,3496,3398,3346,3248,3522,3372,63,1030,500,2130,5,1,12600000,438,112.10,0.67,12,0.16,31.00,5200.00,6050,20240607,-42.56,3100,20241209,12.10,4255,-18.33,20250318,3215,8.09,20250407,6050,-42.56,20240607,3100,12.10,20241209,3.29,Y,100660,500,63 억,,267117,N,N,2978,N,00,N
20250414,130725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,10,2,0.29,55054650,16027,49.84,3405,3465,3405,4475,2415,3445,3435.12,2.12,0,980,3548,3496,3398,3346,3248,3522,3372,63,1030,500,2130,5,1,12600000,435,111.45,0.66,12,0.13,31.00,5200.00,6050,20240607,-42.89,3100,20241209,11.45,4255,-18.80,20250318,3215,7.47,20250407,6050,-42.89,20240607,3100,11.45,20241209,3.29,Y,100660,500,63 억,,267117,N,N,2978,N,00,N
20250414,120727,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,5,2,0.15,38348595,11190,34.80,3405,3460,3405,4475,2415,3445,3427.04,2.12,0,1984,3548,3496,3398,3346,3248,3522,3372,63,1030,500,2130,5,1,12600000,435,111.29,0.66,12,0.09,31.00,5200.00,6050,20240607,-42.98,3100,20241209,11.29,4255,-18.92,20250318,3215,7.31,20250407,6050,-42.98,20240607,3100,11.29,20241209,3.29,Y,100660,500,63 억,,267117,N,N,2978,N,00,N
20250414,110723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,-10,5,-0.29,32218555,9408,29.26,3405,3460,3405,4475,2415,3445,3424.59,2.12,0,1631,3548,3496,3398,3346,3248,3522,3372,63,1030,500,2130,5,1,12600000,433,110.81,0.66,12,0.07,31.00,5200.00,6050,20240607,-43.22,3100,20241209,10.81,4255,-19.27,20250318,3215,6.84,20250407,6050,-43.22,20240607,3100,10.81,20241209,3.29,Y,100660,500,63 억,,267117,N,N,2978,N,00,N
20250414,100725,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,5,2,0.15,26892580,7856,24.43,3405,3460,3405,4475,2415,3445,3423.19,2.12,0,1579,3548,3496,3398,3346,3248,3522,3372,63,1030,500,2130,5,1,12600000,435,111.29,0.66,12,0.06,31.00,5200.00,6050,20240607,-42.98,3100,20241209,11.29,4255,-18.92,20250318,3215,7.31,20250407,6050,-42.98,20240607,3100,11.29,20241209,3.29,Y,100660,500,63 억,,267117,N,N,2978,N,00,N
20250414,090726,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3460,15,2,0.44,4386170,1284,3.99,3405,3460,3405,4475,2415,3445,3416.02,2.12,0,-446,3548,3496,3398,3346,3248,3522,3372,63,1030,500,2130,5,1,12600000,436,111.61,0.67,12,0.01,31.00,5200.00,6050,20240607,-42.81,3100,20241209,11.61,4255,-18.68,20250318,3215,7.62,20250407,6050,-42.81,20240607,3100,11.61,20241209,3.29,Y,100660,500,63 억,,267117,N,N,2978,N,00,N
20250411,160717,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3445,110,2,3.30,108793580,32046,62.47,3300,3450,3300,4335,2335,3335,3394.92,2.03,0,11450,3438,3386,3358,3306,3278,3372,3292,63,1000,500,2060,5,1,12600000,434,111.13,0.66,12,0.25,31.00,5200.00,6050,20240607,-43.06,3100,20241209,11.13,4255,-19.04,20250318,3215,7.15,20250407,6050,-43.06,20240607,3100,11.13,20241209,3.30,Y,100660,500,63 억,,255913,N,N,2978,N,00,N
20250411,150723,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3420,85,2,2.55,102814305,30297,59.06,3300,3450,3300,4335,2335,3335,3393.55,2.03,0,10460,3438,3386,3358,3306,3278,3372,3292,63,1000,500,2060,5,1,12600000,431,110.32,0.66,12,0.24,31.00,5200.00,6050,20240607,-43.47,3100,20241209,10.32,4255,-19.62,20250318,3215,6.38,20250407,6050,-43.47,20240607,3100,10.32,20241209,3.30,Y,100660,500,63 억,,255913,N,N,351,N,00,N
20250411,140722,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3450,115,2,3.45,71971410,21269,41.46,3300,3450,3300,4335,2335,3335,3383.86,2.03,0,6196,3438,3386,3358,3306,3278,3372,3292,63,1000,500,2060,5,1,12600000,435,111.29,0.66,12,0.17,31.00,5200.00,6050,20240607,-42.98,3100,20241209,11.29,4255,-18.92,20250318,3215,7.31,20250407,6050,-42.98,20240607,3100,11.29,20241209,3.30,Y,100660,500,63 억,,255913,N,N,351,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 20250414 160721 57 100.00 KOSDAQ 기계·장비 N N N N N 3480 35 2 1.02 93755300 27169 84.49 3405 3485 3405 4475 2415 3445 3450.82 2.12 0 1832 3548 3496 3398 3346 3248 3522 3372 63 1030 500 2130 5 1 12600000 438 112.26 0.67 12 0.22 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 3.29 Y 100660 500 63 억 267117 N N 4171 N 00 N
3 20250414 150727 57 100.00 KOSDAQ 기계·장비 N N N N N 3475 30 2 0.87 83931625 24347 75.71 3405 3480 3405 4475 2415 3445 3447.31 2.12 0 2693 3548 3496 3398 3346 3248 3522 3372 63 1030 500 2130 5 1 12600000 438 112.10 0.67 12 0.19 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 3.29 Y 100660 500 63 억 267117 N N 2978 N 00 N
4 20250414 140725 57 100.00 KOSDAQ 기계·장비 N N N N N 3475 30 2 0.87 70646540 20521 63.81 3405 3480 3405 4475 2415 3445 3442.65 2.12 0 1326 3548 3496 3398 3346 3248 3522 3372 63 1030 500 2130 5 1 12600000 438 112.10 0.67 12 0.16 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 3.29 Y 100660 500 63 억 267117 N N 2978 N 00 N
5 20250414 130725 57 100.00 KOSDAQ 기계·장비 N N N N N 3455 10 2 0.29 55054650 16027 49.84 3405 3465 3405 4475 2415 3445 3435.12 2.12 0 980 3548 3496 3398 3346 3248 3522 3372 63 1030 500 2130 5 1 12600000 435 111.45 0.66 12 0.13 31.00 5200.00 6050 20240607 -42.89 3100 20241209 11.45 4255 -18.80 20250318 3215 7.47 20250407 6050 -42.89 20240607 3100 11.45 20241209 3.29 Y 100660 500 63 억 267117 N N 2978 N 00 N
6 20250414 120727 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 5 2 0.15 38348595 11190 34.80 3405 3460 3405 4475 2415 3445 3427.04 2.12 0 1984 3548 3496 3398 3346 3248 3522 3372 63 1030 500 2130 5 1 12600000 435 111.29 0.66 12 0.09 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 3.29 Y 100660 500 63 억 267117 N N 2978 N 00 N
7 20250414 110723 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 -10 5 -0.29 32218555 9408 29.26 3405 3460 3405 4475 2415 3445 3424.59 2.12 0 1631 3548 3496 3398 3346 3248 3522 3372 63 1030 500 2130 5 1 12600000 433 110.81 0.66 12 0.07 31.00 5200.00 6050 20240607 -43.22 3100 20241209 10.81 4255 -19.27 20250318 3215 6.84 20250407 6050 -43.22 20240607 3100 10.81 20241209 3.29 Y 100660 500 63 억 267117 N N 2978 N 00 N
8 20250414 100725 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 5 2 0.15 26892580 7856 24.43 3405 3460 3405 4475 2415 3445 3423.19 2.12 0 1579 3548 3496 3398 3346 3248 3522 3372 63 1030 500 2130 5 1 12600000 435 111.29 0.66 12 0.06 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 3.29 Y 100660 500 63 억 267117 N N 2978 N 00 N
9 20250414 090726 57 100.00 KOSDAQ 기계·장비 N N N N N 3460 15 2 0.44 4386170 1284 3.99 3405 3460 3405 4475 2415 3445 3416.02 2.12 0 -446 3548 3496 3398 3346 3248 3522 3372 63 1030 500 2130 5 1 12600000 436 111.61 0.67 12 0.01 31.00 5200.00 6050 20240607 -42.81 3100 20241209 11.61 4255 -18.68 20250318 3215 7.62 20250407 6050 -42.81 20240607 3100 11.61 20241209 3.29 Y 100660 500 63 억 267117 N N 2978 N 00 N
10 20250411 160717 57 100.00 KOSDAQ 기계·장비 N N N N N 3445 110 2 3.30 108793580 32046 62.47 3300 3450 3300 4335 2335 3335 3394.92 2.03 0 11450 3438 3386 3358 3306 3278 3372 3292 63 1000 500 2060 5 1 12600000 434 111.13 0.66 12 0.25 31.00 5200.00 6050 20240607 -43.06 3100 20241209 11.13 4255 -19.04 20250318 3215 7.15 20250407 6050 -43.06 20240607 3100 11.13 20241209 3.30 Y 100660 500 63 억 255913 N N 2978 N 00 N
11 20250411 150723 57 100.00 KOSDAQ 기계·장비 N N N N N 3420 85 2 2.55 102814305 30297 59.06 3300 3450 3300 4335 2335 3335 3393.55 2.03 0 10460 3438 3386 3358 3306 3278 3372 3292 63 1000 500 2060 5 1 12600000 431 110.32 0.66 12 0.24 31.00 5200.00 6050 20240607 -43.47 3100 20241209 10.32 4255 -19.62 20250318 3215 6.38 20250407 6050 -43.47 20240607 3100 10.32 20241209 3.30 Y 100660 500 63 억 255913 N N 351 N 00 N
12 20250411 140722 57 100.00 KOSDAQ 기계·장비 N N N N N 3450 115 2 3.45 71971410 21269 41.46 3300 3450 3300 4335 2335 3335 3383.86 2.03 0 6196 3438 3386 3358 3306 3278 3372 3292 63 1000 500 2060 5 1 12600000 435 111.29 0.66 12 0.17 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 3.30 Y 100660 500 63 억 255913 N N 351 N 00 N