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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010660/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
20250411,160242,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3700,85,2,2.35,1269166895,348398,114.28,3635,3700,3545,4695,2535,3615,3642.72,7.48,0,16984,3738,3676,3598,3536,3458,3637,3497,110,1080,500,2240,5,1,22000000,814,13.75,0.59,12,1.58,269.00,6319.00,6310,20240401,-41.36,2475,20241223,49.49,3720,-0.54,20250408,2575,43.69,20250102,4950,-25.25,20240411,2475,49.49,20241223,1.95,Y,010660,500,110 억,,1645813,N,N,2501,N,00,N
20250411,150244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3675,60,2,1.66,1106947505,304449,99.86,3635,3700,3545,4695,2535,3615,3635.90,7.48,0,3624,3738,3676,3598,3536,3458,3637,3497,110,1080,500,2240,5,1,22000000,809,13.66,0.58,12,1.38,269.00,6319.00,6310,20240401,-41.76,2475,20241223,48.48,3720,-1.21,20250408,2575,42.72,20250102,4950,-25.76,20240411,2475,48.48,20241223,1.95,Y,010660,500,110 억,,1645813,N,N,1902,N,00,N
20250411,140244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3680,65,2,1.80,987649425,271994,89.22,3635,3700,3545,4695,2535,3615,3631.14,7.48,0,1013,3738,3676,3598,3536,3458,3637,3497,110,1080,500,2240,5,1,22000000,810,13.68,0.58,12,1.24,269.00,6319.00,6310,20240401,-41.68,2475,20241223,48.69,3720,-1.08,20250408,2575,42.91,20250102,4950,-25.66,20240411,2475,48.69,20241223,1.95,Y,010660,500,110 억,,1645813,N,N,1902,N,00,N
20250411,130245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3675,60,2,1.66,829942749,229151,75.16,3635,3700,3545,4695,2535,3615,3621.82,7.48,0,-3527,3738,3676,3598,3536,3458,3637,3497,110,1080,500,2240,5,1,22000000,809,13.66,0.58,12,1.04,269.00,6319.00,6310,20240401,-41.76,2475,20241223,48.48,3720,-1.21,20250408,2575,42.72,20250102,4950,-25.76,20240411,2475,48.48,20241223,1.95,Y,010660,500,110 억,,1645813,N,N,1902,N,00,N
20250411,120244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3630,15,2,0.41,636314504,176325,57.84,3635,3700,3545,4695,2535,3615,3608.76,7.48,0,4059,3738,3676,3598,3536,3458,3637,3497,110,1080,500,2240,5,1,22000000,799,13.49,0.57,12,0.80,269.00,6319.00,6310,20240401,-42.47,2475,20241223,46.67,3720,-2.42,20250408,2575,40.97,20250102,4950,-26.67,20240411,2475,46.67,20241223,1.95,Y,010660,500,110 억,,1645813,N,N,1902,N,00,N
20250411,110243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3610,-5,5,-0.14,551807704,152909,50.15,3635,3700,3545,4695,2535,3615,3608.73,7.48,0,579,3738,3676,3598,3536,3458,3637,3497,110,1080,500,2240,5,1,22000000,794,13.42,0.57,12,0.70,269.00,6319.00,6310,20240401,-42.79,2475,20241223,45.86,3720,-2.96,20250408,2575,40.19,20250102,4950,-27.07,20240411,2475,45.86,20241223,1.95,Y,010660,500,110 억,,1645813,N,N,1902,N,00,N
20250411,100245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3590,-25,5,-0.69,471270929,130564,42.83,3635,3700,3545,4695,2535,3615,3609.50,7.48,0,3709,3738,3676,3598,3536,3458,3637,3497,110,1080,500,2240,5,1,22000000,790,13.35,0.57,12,0.59,269.00,6319.00,6310,20240401,-43.11,2475,20241223,45.05,3720,-3.49,20250408,2575,39.42,20250102,4950,-27.47,20240411,2475,45.05,20241223,1.95,Y,010660,500,110 억,,1645813,N,N,1902,N,00,N
20250411,090245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3630,15,2,0.41,23892930,6623,2.17,3635,3635,3585,4695,2535,3615,3607.57,7.48,0,1562,3738,3676,3598,3536,3458,3637,3497,110,1080,500,2240,5,1,22000000,799,13.49,0.57,12,0.03,269.00,6319.00,6310,20240401,-42.47,2475,20241223,46.67,3720,-2.42,20250408,2575,40.97,20250102,4950,-26.67,20240411,2475,46.67,20241223,1.95,Y,010660,500,110 억,,1645813,N,N,1902,N,00,N
20250410,160243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3615,110,2,3.14,1096996589,304648,54.05,3660,3660,3520,4555,2455,3505,3600.74,7.24,0,14668,3765,3635,3550,3420,3335,3592,3377,110,1050,500,2170,5,1,22000000,795,13.44,0.57,12,1.38,269.00,6319.00,6450,20240329,-43.95,2475,20241223,46.06,3720,-2.82,20250408,2575,40.39,20250102,4950,-26.97,20240411,2475,46.06,20241223,1.97,Y,010660,500,110 억,,1591946,N,N,1902,N,00,N
20250410,150243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3615,110,2,3.14,1033081134,286959,50.91,3660,3660,3520,4555,2455,3505,3600.10,7.24,0,8987,3765,3635,3550,3420,3335,3592,3377,110,1050,500,2170,5,1,22000000,795,13.44,0.57,12,1.30,269.00,6319.00,6450,20240329,-43.95,2475,20241223,46.06,3720,-2.82,20250408,2575,40.39,20250102,4950,-26.97,20240411,2475,46.06,20241223,1.97,Y,010660,500,110 억,,1591946,N,N,1,N,00,N
20250410,140243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3595,90,2,2.57,931519374,258747,45.91,3660,3660,3520,4555,2455,3505,3600.12,7.24,0,-1575,3765,3635,3550,3420,3335,3592,3377,110,1050,500,2170,5,1,22000000,791,13.36,0.57,12,1.18,269.00,6319.00,6450,20240329,-44.26,2475,20241223,45.25,3720,-3.36,20250408,2575,39.61,20250102,4950,-27.37,20240411,2475,45.25,20241223,1.97,Y,010660,500,110 억,,1591946,N,N,1,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 20250411 160242 57 100.00 KOSPI 기계·장비 N N N N N 3700 85 2 2.35 1269166895 348398 114.28 3635 3700 3545 4695 2535 3615 3642.72 7.48 0 16984 3738 3676 3598 3536 3458 3637 3497 110 1080 500 2240 5 1 22000000 814 13.75 0.59 12 1.58 269.00 6319.00 6310 20240401 -41.36 2475 20241223 49.49 3720 -0.54 20250408 2575 43.69 20250102 4950 -25.25 20240411 2475 49.49 20241223 1.95 Y 010660 500 110 억 1645813 N N 2501 N 00 N
3 20250411 150244 57 100.00 KOSPI 기계·장비 N N N N N 3675 60 2 1.66 1106947505 304449 99.86 3635 3700 3545 4695 2535 3615 3635.90 7.48 0 3624 3738 3676 3598 3536 3458 3637 3497 110 1080 500 2240 5 1 22000000 809 13.66 0.58 12 1.38 269.00 6319.00 6310 20240401 -41.76 2475 20241223 48.48 3720 -1.21 20250408 2575 42.72 20250102 4950 -25.76 20240411 2475 48.48 20241223 1.95 Y 010660 500 110 억 1645813 N N 1902 N 00 N
4 20250411 140244 57 100.00 KOSPI 기계·장비 N N N N N 3680 65 2 1.80 987649425 271994 89.22 3635 3700 3545 4695 2535 3615 3631.14 7.48 0 1013 3738 3676 3598 3536 3458 3637 3497 110 1080 500 2240 5 1 22000000 810 13.68 0.58 12 1.24 269.00 6319.00 6310 20240401 -41.68 2475 20241223 48.69 3720 -1.08 20250408 2575 42.91 20250102 4950 -25.66 20240411 2475 48.69 20241223 1.95 Y 010660 500 110 억 1645813 N N 1902 N 00 N
5 20250411 130245 57 100.00 KOSPI 기계·장비 N N N N N 3675 60 2 1.66 829942749 229151 75.16 3635 3700 3545 4695 2535 3615 3621.82 7.48 0 -3527 3738 3676 3598 3536 3458 3637 3497 110 1080 500 2240 5 1 22000000 809 13.66 0.58 12 1.04 269.00 6319.00 6310 20240401 -41.76 2475 20241223 48.48 3720 -1.21 20250408 2575 42.72 20250102 4950 -25.76 20240411 2475 48.48 20241223 1.95 Y 010660 500 110 억 1645813 N N 1902 N 00 N
6 20250411 120244 57 100.00 KOSPI 기계·장비 N N N N N 3630 15 2 0.41 636314504 176325 57.84 3635 3700 3545 4695 2535 3615 3608.76 7.48 0 4059 3738 3676 3598 3536 3458 3637 3497 110 1080 500 2240 5 1 22000000 799 13.49 0.57 12 0.80 269.00 6319.00 6310 20240401 -42.47 2475 20241223 46.67 3720 -2.42 20250408 2575 40.97 20250102 4950 -26.67 20240411 2475 46.67 20241223 1.95 Y 010660 500 110 억 1645813 N N 1902 N 00 N
7 20250411 110243 57 100.00 KOSPI 기계·장비 N N N N N 3610 -5 5 -0.14 551807704 152909 50.15 3635 3700 3545 4695 2535 3615 3608.73 7.48 0 579 3738 3676 3598 3536 3458 3637 3497 110 1080 500 2240 5 1 22000000 794 13.42 0.57 12 0.70 269.00 6319.00 6310 20240401 -42.79 2475 20241223 45.86 3720 -2.96 20250408 2575 40.19 20250102 4950 -27.07 20240411 2475 45.86 20241223 1.95 Y 010660 500 110 억 1645813 N N 1902 N 00 N
8 20250411 100245 57 100.00 KOSPI 기계·장비 N N N N N 3590 -25 5 -0.69 471270929 130564 42.83 3635 3700 3545 4695 2535 3615 3609.50 7.48 0 3709 3738 3676 3598 3536 3458 3637 3497 110 1080 500 2240 5 1 22000000 790 13.35 0.57 12 0.59 269.00 6319.00 6310 20240401 -43.11 2475 20241223 45.05 3720 -3.49 20250408 2575 39.42 20250102 4950 -27.47 20240411 2475 45.05 20241223 1.95 Y 010660 500 110 억 1645813 N N 1902 N 00 N
9 20250411 090245 57 100.00 KOSPI 기계·장비 N N N N N 3630 15 2 0.41 23892930 6623 2.17 3635 3635 3585 4695 2535 3615 3607.57 7.48 0 1562 3738 3676 3598 3536 3458 3637 3497 110 1080 500 2240 5 1 22000000 799 13.49 0.57 12 0.03 269.00 6319.00 6310 20240401 -42.47 2475 20241223 46.67 3720 -2.42 20250408 2575 40.97 20250102 4950 -26.67 20240411 2475 46.67 20241223 1.95 Y 010660 500 110 억 1645813 N N 1902 N 00 N
10 20250410 160243 57 100.00 KOSPI 기계·장비 N N N N N 3615 110 2 3.14 1096996589 304648 54.05 3660 3660 3520 4555 2455 3505 3600.74 7.24 0 14668 3765 3635 3550 3420 3335 3592 3377 110 1050 500 2170 5 1 22000000 795 13.44 0.57 12 1.38 269.00 6319.00 6450 20240329 -43.95 2475 20241223 46.06 3720 -2.82 20250408 2575 40.39 20250102 4950 -26.97 20240411 2475 46.06 20241223 1.97 Y 010660 500 110 억 1591946 N N 1902 N 00 N
11 20250410 150243 57 100.00 KOSPI 기계·장비 N N N N N 3615 110 2 3.14 1033081134 286959 50.91 3660 3660 3520 4555 2455 3505 3600.10 7.24 0 8987 3765 3635 3550 3420 3335 3592 3377 110 1050 500 2170 5 1 22000000 795 13.44 0.57 12 1.30 269.00 6319.00 6450 20240329 -43.95 2475 20241223 46.06 3720 -2.82 20250408 2575 40.39 20250102 4950 -26.97 20240411 2475 46.06 20241223 1.97 Y 010660 500 110 억 1591946 N N 1 N 00 N
12 20250410 140243 57 100.00 KOSPI 기계·장비 N N N N N 3595 90 2 2.57 931519374 258747 45.91 3660 3660 3520 4555 2455 3505 3600.12 7.24 0 -1575 3765 3635 3550 3420 3335 3592 3377 110 1050 500 2170 5 1 22000000 791 13.36 0.57 12 1.18 269.00 6319.00 6450 20240329 -44.26 2475 20241223 45.25 3720 -3.36 20250408 2575 39.61 20250102 4950 -27.37 20240411 2475 45.25 20241223 1.97 Y 010660 500 110 억 1591946 N N 1 N 00 N