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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010660/price/prices-20250501.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
20250513,160240,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4290,60,2,1.42,1088616521,254218,38.56,4255,4395,4175,5490,2965,4230,4282.24,5.41,0,-25245,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,944,15.95,0.68,12,1.16,269.00,6319.00,4855,20250507,-11.64,2475,20241223,73.33,4855,-11.64,20250507,2575,66.60,20250102,4855,-11.64,20250507,2475,73.33,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,7006,N,00,N
20250513,150242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4320,90,2,2.13,1007685406,235356,35.70,4255,4395,4175,5490,2965,4230,4281.60,5.41,0,-26218,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,950,16.06,0.68,12,1.07,269.00,6319.00,4855,20250507,-11.02,2475,20241223,74.55,4855,-11.02,20250507,2575,67.77,20250102,4855,-11.02,20250507,2475,74.55,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
20250513,140243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4250,20,2,0.47,929938356,217236,32.95,4255,4395,4175,5490,2965,4230,4280.84,5.41,0,-19983,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,935,15.80,0.67,12,0.99,269.00,6319.00,4855,20250507,-12.46,2475,20241223,71.72,4855,-12.46,20250507,2575,65.05,20250102,4855,-12.46,20250507,2475,71.72,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
20250513,130243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4240,10,2,0.24,847381444,197732,29.99,4255,4395,4175,5490,2965,4230,4285.59,5.41,0,-18152,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,933,15.76,0.67,12,0.90,269.00,6319.00,4855,20250507,-12.67,2475,20241223,71.31,4855,-12.67,20250507,2575,64.66,20250102,4855,-12.67,20250507,2475,71.31,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
20250513,120244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4265,35,2,0.83,781535449,182162,27.63,4255,4395,4175,5490,2965,4230,4290.43,5.41,0,-14843,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,938,15.86,0.67,12,0.83,269.00,6319.00,4855,20250507,-12.15,2475,20241223,72.32,4855,-12.15,20250507,2575,65.63,20250102,4855,-12.15,20250507,2475,72.32,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
20250513,110243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4335,105,2,2.48,572184854,133064,20.18,4255,4395,4175,5490,2965,4230,4300.23,5.41,0,-7984,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,954,16.12,0.69,12,0.60,269.00,6319.00,4855,20250507,-10.71,2475,20241223,75.15,4855,-10.71,20250507,2575,68.35,20250102,4855,-10.71,20250507,2475,75.15,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
20250513,100244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4325,95,2,2.25,539035854,125400,19.02,4255,4395,4175,5490,2965,4230,4298.69,5.41,0,-8055,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,952,16.08,0.68,12,0.57,269.00,6319.00,4855,20250507,-10.92,2475,20241223,74.75,4855,-10.92,20250507,2575,67.96,20250102,4855,-10.92,20250507,2475,74.75,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
20250513,090245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4235,5,2,0.12,120451405,28570,4.33,4255,4255,4175,5490,2965,4230,4215.86,5.41,0,-6908,4720,4475,4315,4070,3910,4395,3990,110,1260,500,2620,5,1,22000000,932,15.74,0.67,12,0.13,269.00,6319.00,4855,20250507,-12.77,2475,20241223,71.11,4855,-12.77,20250507,2575,64.47,20250102,4855,-12.77,20250507,2475,71.11,20241223,3.24,Y,010660,500,110 억,,1189273,N,N,18333,N,00,N
20250512,160239,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4230,-370,5,-8.04,2875092401,655541,98.53,4535,4560,4155,5980,3220,4600,4385.98,6.42,0,-230588,4810,4705,4520,4415,4230,4757,4467,110,1380,500,2850,5,1,22000000,931,15.72,0.67,12,2.98,269.00,6319.00,4855,20250507,-12.87,2475,20241223,70.91,4855,-12.87,20250507,2575,64.27,20250102,4855,-12.87,20250507,2475,70.91,20241223,2.83,Y,010660,500,110 억,,1412548,N,N,18333,N,00,N
20250512,150241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4235,-365,5,-7.93,2495457455,565759,85.03,4535,4560,4155,5980,3220,4600,4410.78,6.42,0,-212441,4810,4705,4520,4415,4230,4757,4467,110,1380,500,2850,5,1,22000000,932,15.74,0.67,12,2.57,269.00,6319.00,4855,20250507,-12.77,2475,20241223,71.11,4855,-12.77,20250507,2575,64.47,20250102,4855,-12.77,20250507,2475,71.11,20241223,2.83,Y,010660,500,110 억,,1412548,N,N,20484,N,00,N
20250512,140241,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4395,-205,5,-4.46,1783318096,400563,60.20,4535,4560,4370,5980,3220,4600,4451.99,6.42,0,-172549,4810,4705,4520,4415,4230,4757,4467,110,1380,500,2850,5,1,22000000,967,16.34,0.70,12,1.82,269.00,6319.00,4855,20250507,-9.47,2475,20241223,77.58,4855,-9.47,20250507,2575,70.68,20250102,4855,-9.47,20250507,2475,77.58,20241223,2.83,Y,010660,500,110 억,,1412548,N,N,20484,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 20250513 160240 57 100.00 KOSPI 기계·장비 N N N N N 4290 60 2 1.42 1088616521 254218 38.56 4255 4395 4175 5490 2965 4230 4282.24 5.41 0 -25245 4720 4475 4315 4070 3910 4395 3990 110 1260 500 2620 5 1 22000000 944 15.95 0.68 12 1.16 269.00 6319.00 4855 20250507 -11.64 2475 20241223 73.33 4855 -11.64 20250507 2575 66.60 20250102 4855 -11.64 20250507 2475 73.33 20241223 3.24 Y 010660 500 110 억 1189273 N N 7006 N 00 N
3 20250513 150242 57 100.00 KOSPI 기계·장비 N N N N N 4320 90 2 2.13 1007685406 235356 35.70 4255 4395 4175 5490 2965 4230 4281.60 5.41 0 -26218 4720 4475 4315 4070 3910 4395 3990 110 1260 500 2620 5 1 22000000 950 16.06 0.68 12 1.07 269.00 6319.00 4855 20250507 -11.02 2475 20241223 74.55 4855 -11.02 20250507 2575 67.77 20250102 4855 -11.02 20250507 2475 74.55 20241223 3.24 Y 010660 500 110 억 1189273 N N 18333 N 00 N
4 20250513 140243 57 100.00 KOSPI 기계·장비 N N N N N 4250 20 2 0.47 929938356 217236 32.95 4255 4395 4175 5490 2965 4230 4280.84 5.41 0 -19983 4720 4475 4315 4070 3910 4395 3990 110 1260 500 2620 5 1 22000000 935 15.80 0.67 12 0.99 269.00 6319.00 4855 20250507 -12.46 2475 20241223 71.72 4855 -12.46 20250507 2575 65.05 20250102 4855 -12.46 20250507 2475 71.72 20241223 3.24 Y 010660 500 110 억 1189273 N N 18333 N 00 N
5 20250513 130243 57 100.00 KOSPI 기계·장비 N N N N N 4240 10 2 0.24 847381444 197732 29.99 4255 4395 4175 5490 2965 4230 4285.59 5.41 0 -18152 4720 4475 4315 4070 3910 4395 3990 110 1260 500 2620 5 1 22000000 933 15.76 0.67 12 0.90 269.00 6319.00 4855 20250507 -12.67 2475 20241223 71.31 4855 -12.67 20250507 2575 64.66 20250102 4855 -12.67 20250507 2475 71.31 20241223 3.24 Y 010660 500 110 억 1189273 N N 18333 N 00 N
6 20250513 120244 57 100.00 KOSPI 기계·장비 N N N N N 4265 35 2 0.83 781535449 182162 27.63 4255 4395 4175 5490 2965 4230 4290.43 5.41 0 -14843 4720 4475 4315 4070 3910 4395 3990 110 1260 500 2620 5 1 22000000 938 15.86 0.67 12 0.83 269.00 6319.00 4855 20250507 -12.15 2475 20241223 72.32 4855 -12.15 20250507 2575 65.63 20250102 4855 -12.15 20250507 2475 72.32 20241223 3.24 Y 010660 500 110 억 1189273 N N 18333 N 00 N
7 20250513 110243 57 100.00 KOSPI 기계·장비 N N N N N 4335 105 2 2.48 572184854 133064 20.18 4255 4395 4175 5490 2965 4230 4300.23 5.41 0 -7984 4720 4475 4315 4070 3910 4395 3990 110 1260 500 2620 5 1 22000000 954 16.12 0.69 12 0.60 269.00 6319.00 4855 20250507 -10.71 2475 20241223 75.15 4855 -10.71 20250507 2575 68.35 20250102 4855 -10.71 20250507 2475 75.15 20241223 3.24 Y 010660 500 110 억 1189273 N N 18333 N 00 N
8 20250513 100244 57 100.00 KOSPI 기계·장비 N N N N N 4325 95 2 2.25 539035854 125400 19.02 4255 4395 4175 5490 2965 4230 4298.69 5.41 0 -8055 4720 4475 4315 4070 3910 4395 3990 110 1260 500 2620 5 1 22000000 952 16.08 0.68 12 0.57 269.00 6319.00 4855 20250507 -10.92 2475 20241223 74.75 4855 -10.92 20250507 2575 67.96 20250102 4855 -10.92 20250507 2475 74.75 20241223 3.24 Y 010660 500 110 억 1189273 N N 18333 N 00 N
9 20250513 090245 57 100.00 KOSPI 기계·장비 N N N N N 4235 5 2 0.12 120451405 28570 4.33 4255 4255 4175 5490 2965 4230 4215.86 5.41 0 -6908 4720 4475 4315 4070 3910 4395 3990 110 1260 500 2620 5 1 22000000 932 15.74 0.67 12 0.13 269.00 6319.00 4855 20250507 -12.77 2475 20241223 71.11 4855 -12.77 20250507 2575 64.47 20250102 4855 -12.77 20250507 2475 71.11 20241223 3.24 Y 010660 500 110 억 1189273 N N 18333 N 00 N
10 20250512 160239 57 100.00 KOSPI 기계·장비 N N N N N 4230 -370 5 -8.04 2875092401 655541 98.53 4535 4560 4155 5980 3220 4600 4385.98 6.42 0 -230588 4810 4705 4520 4415 4230 4757 4467 110 1380 500 2850 5 1 22000000 931 15.72 0.67 12 2.98 269.00 6319.00 4855 20250507 -12.87 2475 20241223 70.91 4855 -12.87 20250507 2575 64.27 20250102 4855 -12.87 20250507 2475 70.91 20241223 2.83 Y 010660 500 110 억 1412548 N N 18333 N 00 N
11 20250512 150241 57 100.00 KOSPI 기계·장비 N N N N N 4235 -365 5 -7.93 2495457455 565759 85.03 4535 4560 4155 5980 3220 4600 4410.78 6.42 0 -212441 4810 4705 4520 4415 4230 4757 4467 110 1380 500 2850 5 1 22000000 932 15.74 0.67 12 2.57 269.00 6319.00 4855 20250507 -12.77 2475 20241223 71.11 4855 -12.77 20250507 2575 64.47 20250102 4855 -12.77 20250507 2475 71.11 20241223 2.83 Y 010660 500 110 억 1412548 N N 20484 N 00 N
12 20250512 140241 57 100.00 KOSPI 기계·장비 N N N N N 4395 -205 5 -4.46 1783318096 400563 60.20 4535 4560 4370 5980 3220 4600 4451.99 6.42 0 -172549 4810 4705 4520 4415 4230 4757 4467 110 1380 500 2850 5 1 22000000 967 16.34 0.70 12 1.82 269.00 6319.00 4855 20250507 -9.47 2475 20241223 77.58 4855 -9.47 20250507 2575 70.68 20250102 4855 -9.47 20250507 2475 77.58 20241223 2.83 Y 010660 500 110 억 1412548 N N 20484 N 00 N