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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4345,10,2,0.23,1744673273,409320,178.70,4345,4425,4180,5630,3035,4335,4262.34,7.27,0,-89151,4498,4416,4288,4206,4078,4457,4247,110,1295,500,2680,5,1,22000000,956,16.15,0.69,12,1.86,269.00,6319.00,4500,20240925,-3.44,2475,20241223,75.56,4495,-3.34,20250422,2575,68.74,20250102,4500,-3.44,20240925,2475,75.56,20241223,2.74,Y,010660,500,110 억,,1598875,N,N,646,N,00,N
20250430,150251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4310,-25,5,-0.58,1580675203,371505,162.19,4345,4425,4180,5630,3035,4335,4254.79,7.27,0,-79498,4498,4416,4288,4206,4078,4457,4247,110,1295,500,2680,5,1,22000000,948,16.02,0.68,12,1.69,269.00,6319.00,4500,20240925,-4.22,2475,20241223,74.14,4495,-4.12,20250422,2575,67.38,20250102,4500,-4.22,20240925,2475,74.14,20241223,2.74,Y,010660,500,110 억,,1598875,N,N,1691,N,00,N
20250430,140251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4290,-45,5,-1.04,1393667193,327647,143.04,4345,4425,4180,5630,3035,4335,4253.56,7.27,0,-94136,4498,4416,4288,4206,4078,4457,4247,110,1295,500,2680,5,1,22000000,944,15.95,0.68,12,1.49,269.00,6319.00,4500,20240925,-4.67,2475,20241223,73.33,4495,-4.56,20250422,2575,66.60,20250102,4500,-4.67,20240925,2475,73.33,20241223,2.74,Y,010660,500,110 억,,1598875,N,N,1691,N,00,N
20250430,130252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4225,-110,5,-2.54,1228586308,288893,126.12,4345,4425,4180,5630,3035,4335,4252.74,7.27,0,-92465,4498,4416,4288,4206,4078,4457,4247,110,1295,500,2680,5,1,22000000,930,15.71,0.67,12,1.31,269.00,6319.00,4500,20240925,-6.11,2475,20241223,70.71,4495,-6.01,20250422,2575,64.08,20250102,4500,-6.11,20240925,2475,70.71,20241223,2.74,Y,010660,500,110 억,,1598875,N,N,1691,N,00,N
20250430,120252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4255,-80,5,-1.85,1135578318,266900,116.52,4345,4425,4180,5630,3035,4335,4254.70,7.27,0,-82841,4498,4416,4288,4206,4078,4457,4247,110,1295,500,2680,5,1,22000000,936,15.82,0.67,12,1.21,269.00,6319.00,4500,20240925,-5.44,2475,20241223,71.92,4495,-5.34,20250422,2575,65.24,20250102,4500,-5.44,20240925,2475,71.92,20241223,2.74,Y,010660,500,110 억,,1598875,N,N,1691,N,00,N
20250430,110251,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4215,-120,5,-2.77,1012448266,237852,103.84,4345,4425,4180,5630,3035,4335,4256.63,7.27,0,-73949,4498,4416,4288,4206,4078,4457,4247,110,1295,500,2680,5,1,22000000,927,15.67,0.67,12,1.08,269.00,6319.00,4500,20240925,-6.33,2475,20241223,70.30,4495,-6.23,20250422,2575,63.69,20250102,4500,-6.33,20240925,2475,70.30,20241223,2.74,Y,010660,500,110 억,,1598875,N,N,1691,N,00,N
20250430,100253,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4245,-90,5,-2.08,769138411,180088,78.62,4345,4425,4180,5630,3035,4335,4270.90,7.27,0,-53490,4498,4416,4288,4206,4078,4457,4247,110,1295,500,2680,5,1,22000000,934,15.78,0.67,12,0.82,269.00,6319.00,4500,20240925,-5.67,2475,20241223,71.52,4495,-5.56,20250422,2575,64.85,20250102,4500,-5.67,20240925,2475,71.52,20241223,2.74,Y,010660,500,110 억,,1598875,N,N,1691,N,00,N
20250430,090252,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4350,15,2,0.35,58719805,13501,5.89,4345,4425,4340,5630,3035,4335,4349.29,7.27,0,-7431,4498,4416,4288,4206,4078,4457,4247,110,1295,500,2680,5,1,22000000,957,16.17,0.69,12,0.06,269.00,6319.00,4500,20240925,-3.33,2475,20241223,75.76,4495,-3.23,20250422,2575,68.93,20250102,4500,-3.33,20240925,2475,75.76,20241223,2.74,Y,010660,500,110 억,,1598875,N,N,1691,N,00,N
20250429,160248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4335,130,2,3.09,960945907,226314,64.92,4190,4370,4160,5460,2945,4205,4246.07,7.32,0,-10737,4361,4282,4136,4057,3911,4322,4097,110,1255,500,2600,5,1,22000000,954,16.12,0.69,12,1.03,269.00,6319.00,4500,20240925,-3.67,2475,20241223,75.15,4495,-3.56,20250422,2575,68.35,20250102,4500,-3.67,20240925,2475,75.15,20241223,2.71,Y,010660,500,110 억,,1609946,N,N,1691,N,00,N
20250429,150250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4255,50,2,1.19,708044287,167671,48.09,4190,4275,4160,5460,2945,4205,4222.82,7.32,0,-5716,4361,4282,4136,4057,3911,4322,4097,110,1255,500,2600,5,1,22000000,936,15.82,0.67,12,0.76,269.00,6319.00,4500,20240925,-5.44,2475,20241223,71.92,4495,-5.34,20250422,2575,65.24,20250102,4500,-5.44,20240925,2475,71.92,20241223,2.71,Y,010660,500,110 억,,1609946,N,N,27124,N,00,N
20250429,140250,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4260,55,2,1.31,603260970,143045,41.03,4190,4270,4160,5460,2945,4205,4217.28,7.32,0,1060,4361,4282,4136,4057,3911,4322,4097,110,1255,500,2600,5,1,22000000,937,15.84,0.67,12,0.65,269.00,6319.00,4500,20240925,-5.33,2475,20241223,72.12,4495,-5.23,20250422,2575,65.44,20250102,4500,-5.33,20240925,2475,72.12,20241223,2.71,Y,010660,500,110 억,,1609946,N,N,27124,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 20250430 160250 57 100.00 KOSPI 기계·장비 N N N N N 4345 10 2 0.23 1744673273 409320 178.70 4345 4425 4180 5630 3035 4335 4262.34 7.27 0 -89151 4498 4416 4288 4206 4078 4457 4247 110 1295 500 2680 5 1 22000000 956 16.15 0.69 12 1.86 269.00 6319.00 4500 20240925 -3.44 2475 20241223 75.56 4495 -3.34 20250422 2575 68.74 20250102 4500 -3.44 20240925 2475 75.56 20241223 2.74 Y 010660 500 110 억 1598875 N N 646 N 00 N
3 20250430 150251 57 100.00 KOSPI 기계·장비 N N N N N 4310 -25 5 -0.58 1580675203 371505 162.19 4345 4425 4180 5630 3035 4335 4254.79 7.27 0 -79498 4498 4416 4288 4206 4078 4457 4247 110 1295 500 2680 5 1 22000000 948 16.02 0.68 12 1.69 269.00 6319.00 4500 20240925 -4.22 2475 20241223 74.14 4495 -4.12 20250422 2575 67.38 20250102 4500 -4.22 20240925 2475 74.14 20241223 2.74 Y 010660 500 110 억 1598875 N N 1691 N 00 N
4 20250430 140251 57 100.00 KOSPI 기계·장비 N N N N N 4290 -45 5 -1.04 1393667193 327647 143.04 4345 4425 4180 5630 3035 4335 4253.56 7.27 0 -94136 4498 4416 4288 4206 4078 4457 4247 110 1295 500 2680 5 1 22000000 944 15.95 0.68 12 1.49 269.00 6319.00 4500 20240925 -4.67 2475 20241223 73.33 4495 -4.56 20250422 2575 66.60 20250102 4500 -4.67 20240925 2475 73.33 20241223 2.74 Y 010660 500 110 억 1598875 N N 1691 N 00 N
5 20250430 130252 57 100.00 KOSPI 기계·장비 N N N N N 4225 -110 5 -2.54 1228586308 288893 126.12 4345 4425 4180 5630 3035 4335 4252.74 7.27 0 -92465 4498 4416 4288 4206 4078 4457 4247 110 1295 500 2680 5 1 22000000 930 15.71 0.67 12 1.31 269.00 6319.00 4500 20240925 -6.11 2475 20241223 70.71 4495 -6.01 20250422 2575 64.08 20250102 4500 -6.11 20240925 2475 70.71 20241223 2.74 Y 010660 500 110 억 1598875 N N 1691 N 00 N
6 20250430 120252 57 100.00 KOSPI 기계·장비 N N N N N 4255 -80 5 -1.85 1135578318 266900 116.52 4345 4425 4180 5630 3035 4335 4254.70 7.27 0 -82841 4498 4416 4288 4206 4078 4457 4247 110 1295 500 2680 5 1 22000000 936 15.82 0.67 12 1.21 269.00 6319.00 4500 20240925 -5.44 2475 20241223 71.92 4495 -5.34 20250422 2575 65.24 20250102 4500 -5.44 20240925 2475 71.92 20241223 2.74 Y 010660 500 110 억 1598875 N N 1691 N 00 N
7 20250430 110251 57 100.00 KOSPI 기계·장비 N N N N N 4215 -120 5 -2.77 1012448266 237852 103.84 4345 4425 4180 5630 3035 4335 4256.63 7.27 0 -73949 4498 4416 4288 4206 4078 4457 4247 110 1295 500 2680 5 1 22000000 927 15.67 0.67 12 1.08 269.00 6319.00 4500 20240925 -6.33 2475 20241223 70.30 4495 -6.23 20250422 2575 63.69 20250102 4500 -6.33 20240925 2475 70.30 20241223 2.74 Y 010660 500 110 억 1598875 N N 1691 N 00 N
8 20250430 100253 57 100.00 KOSPI 기계·장비 N N N N N 4245 -90 5 -2.08 769138411 180088 78.62 4345 4425 4180 5630 3035 4335 4270.90 7.27 0 -53490 4498 4416 4288 4206 4078 4457 4247 110 1295 500 2680 5 1 22000000 934 15.78 0.67 12 0.82 269.00 6319.00 4500 20240925 -5.67 2475 20241223 71.52 4495 -5.56 20250422 2575 64.85 20250102 4500 -5.67 20240925 2475 71.52 20241223 2.74 Y 010660 500 110 억 1598875 N N 1691 N 00 N
9 20250430 090252 57 100.00 KOSPI 기계·장비 N N N N N 4350 15 2 0.35 58719805 13501 5.89 4345 4425 4340 5630 3035 4335 4349.29 7.27 0 -7431 4498 4416 4288 4206 4078 4457 4247 110 1295 500 2680 5 1 22000000 957 16.17 0.69 12 0.06 269.00 6319.00 4500 20240925 -3.33 2475 20241223 75.76 4495 -3.23 20250422 2575 68.93 20250102 4500 -3.33 20240925 2475 75.76 20241223 2.74 Y 010660 500 110 억 1598875 N N 1691 N 00 N
10 20250429 160248 57 100.00 KOSPI 기계·장비 N N N N N 4335 130 2 3.09 960945907 226314 64.92 4190 4370 4160 5460 2945 4205 4246.07 7.32 0 -10737 4361 4282 4136 4057 3911 4322 4097 110 1255 500 2600 5 1 22000000 954 16.12 0.69 12 1.03 269.00 6319.00 4500 20240925 -3.67 2475 20241223 75.15 4495 -3.56 20250422 2575 68.35 20250102 4500 -3.67 20240925 2475 75.15 20241223 2.71 Y 010660 500 110 억 1609946 N N 1691 N 00 N
11 20250429 150250 57 100.00 KOSPI 기계·장비 N N N N N 4255 50 2 1.19 708044287 167671 48.09 4190 4275 4160 5460 2945 4205 4222.82 7.32 0 -5716 4361 4282 4136 4057 3911 4322 4097 110 1255 500 2600 5 1 22000000 936 15.82 0.67 12 0.76 269.00 6319.00 4500 20240925 -5.44 2475 20241223 71.92 4495 -5.34 20250422 2575 65.24 20250102 4500 -5.44 20240925 2475 71.92 20241223 2.71 Y 010660 500 110 억 1609946 N N 27124 N 00 N
12 20250429 140250 57 100.00 KOSPI 기계·장비 N N N N N 4260 55 2 1.31 603260970 143045 41.03 4190 4270 4160 5460 2945 4205 4217.28 7.32 0 1060 4361 4282 4136 4057 3911 4322 4097 110 1255 500 2600 5 1 22000000 937 15.84 0.67 12 0.65 269.00 6319.00 4500 20240925 -5.33 2475 20241223 72.12 4495 -5.23 20250422 2575 65.44 20250102 4500 -5.33 20240925 2475 72.12 20241223 2.71 Y 010660 500 110 억 1609946 N N 27124 N 00 N