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
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
20250422,160244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4265,-195,5,-4.37,3348494455,778998,210.31,4460,4495,4100,5790,3125,4460,4298.47,7.20,0,-69436,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,938,15.86,0.67,12,3.54,269.00,6319.00,4950,20240411,-13.84,2475,20241223,72.32,4495,-5.12,20250422,2575,65.63,20250102,4500,-5.22,20240925,2475,72.32,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,51313,N,00,N
20250422,150248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4255,-205,5,-4.60,3235514408,752392,203.13,4460,4495,4100,5790,3125,4460,4300.30,7.20,0,-64149,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,936,15.82,0.67,12,3.42,269.00,6319.00,4950,20240411,-14.04,2475,20241223,71.92,4495,-5.34,20250422,2575,65.24,20250102,4500,-5.44,20240925,2475,71.92,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N
20250422,140248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4195,-265,5,-5.94,2920903140,678012,183.05,4460,4495,4100,5790,3125,4460,4308.04,7.20,0,-39236,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,923,15.59,0.66,12,3.08,269.00,6319.00,4950,20240411,-15.25,2475,20241223,69.49,4495,-6.67,20250422,2575,62.91,20250102,4500,-6.78,20240925,2475,69.49,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N
20250422,130248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4210,-250,5,-5.61,2039828870,465509,125.68,4460,4495,4200,5790,3125,4460,4381.93,7.20,0,-72327,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,926,15.65,0.67,12,2.12,269.00,6319.00,4950,20240411,-14.95,2475,20241223,70.10,4495,-6.34,20250422,2575,63.50,20250102,4500,-6.44,20240925,2475,70.10,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N
20250422,120248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4315,-145,5,-3.25,1323336890,298344,80.55,4460,4495,4300,5790,3125,4460,4435.61,7.20,0,-63265,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,949,16.04,0.68,12,1.36,269.00,6319.00,4950,20240411,-12.83,2475,20241223,74.34,4495,-4.00,20250422,2575,67.57,20250102,4500,-4.11,20240925,2475,74.34,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N
20250422,110248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4460,0,3,0.00,800052005,179511,48.46,4460,4495,4415,5790,3125,4460,4456.84,7.20,0,-42094,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,981,16.58,0.71,12,0.82,269.00,6319.00,4950,20240411,-9.90,2475,20241223,80.20,4495,-0.78,20250422,2575,73.20,20250102,4500,-0.89,20240925,2475,80.20,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N
20250422,100248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4480,20,2,0.45,511481940,114636,30.95,4460,4495,4415,5790,3125,4460,4461.79,7.20,0,-22708,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,986,16.65,0.71,12,0.52,269.00,6319.00,4950,20240411,-9.49,2475,20241223,81.01,4495,-0.33,20250422,2575,73.98,20250102,4500,-0.44,20240925,2475,81.01,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N
20250422,090248,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4490,30,2,0.67,76606245,17176,4.64,4460,4490,4415,5790,3125,4460,4460.07,7.20,0,9934,4590,4525,4420,4355,4250,4557,4387,110,1330,500,2760,5,1,22000000,988,16.69,0.71,12,0.08,269.00,6319.00,4950,20240411,-9.29,2475,20241223,81.41,4490,0.00,20250422,2575,74.37,20250102,4500,-0.22,20240925,2475,81.41,20241223,1.77,Y,010660,500,110 억,,1583594,N,N,212,N,00,N
20250421,160243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4460,115,2,2.65,1633630803,370080,64.15,4315,4485,4315,5640,3045,4345,4414.19,7.28,0,-18066,4565,4455,4290,4180,4015,4372,4097,110,1295,500,2690,5,1,22000000,981,16.58,0.71,12,1.68,269.00,6319.00,5550,20240409,-19.64,2475,20241223,80.20,4485,-0.56,20250421,2575,73.20,20250102,4500,-0.89,20240925,2475,80.20,20241223,1.48,Y,010660,500,110 억,,1601662,N,N,212,N,00,N
20250421,150247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4465,120,2,2.76,1538417843,348726,60.45,4315,4485,4315,5640,3045,4345,4411.54,7.28,0,-16689,4565,4455,4290,4180,4015,4372,4097,110,1295,500,2690,5,1,22000000,982,16.60,0.71,12,1.59,269.00,6319.00,5550,20240409,-19.55,2475,20241223,80.40,4485,-0.45,20250421,2575,73.40,20250102,4500,-0.78,20240925,2475,80.40,20241223,1.48,Y,010660,500,110 억,,1601662,N,N,6215,N,00,N
20250421,140247,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4450,105,2,2.42,1351907434,306938,53.20,4315,4465,4315,5640,3045,4345,4404.50,7.28,0,-23627,4565,4455,4290,4180,4015,4372,4097,110,1295,500,2690,5,1,22000000,979,16.54,0.70,12,1.40,269.00,6319.00,5550,20240409,-19.82,2475,20241223,79.80,4465,-0.34,20250421,2575,72.82,20250102,4500,-1.11,20240925,2475,79.80,20241223,1.48,Y,010660,500,110 억,,1601662,N,N,6215,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 160244 57 100.00 KOSPI 기계·장비 N N N N N 4265 -195 5 -4.37 3348494455 778998 210.31 4460 4495 4100 5790 3125 4460 4298.47 7.20 0 -69436 4590 4525 4420 4355 4250 4557 4387 110 1330 500 2760 5 1 22000000 938 15.86 0.67 12 3.54 269.00 6319.00 4950 20240411 -13.84 2475 20241223 72.32 4495 -5.12 20250422 2575 65.63 20250102 4500 -5.22 20240925 2475 72.32 20241223 1.77 Y 010660 500 110 억 1583594 N N 51313 N 00 N
3 20250422 150248 57 100.00 KOSPI 기계·장비 N N N N N 4255 -205 5 -4.60 3235514408 752392 203.13 4460 4495 4100 5790 3125 4460 4300.30 7.20 0 -64149 4590 4525 4420 4355 4250 4557 4387 110 1330 500 2760 5 1 22000000 936 15.82 0.67 12 3.42 269.00 6319.00 4950 20240411 -14.04 2475 20241223 71.92 4495 -5.34 20250422 2575 65.24 20250102 4500 -5.44 20240925 2475 71.92 20241223 1.77 Y 010660 500 110 억 1583594 N N 212 N 00 N
4 20250422 140248 57 100.00 KOSPI 기계·장비 N N N N N 4195 -265 5 -5.94 2920903140 678012 183.05 4460 4495 4100 5790 3125 4460 4308.04 7.20 0 -39236 4590 4525 4420 4355 4250 4557 4387 110 1330 500 2760 5 1 22000000 923 15.59 0.66 12 3.08 269.00 6319.00 4950 20240411 -15.25 2475 20241223 69.49 4495 -6.67 20250422 2575 62.91 20250102 4500 -6.78 20240925 2475 69.49 20241223 1.77 Y 010660 500 110 억 1583594 N N 212 N 00 N
5 20250422 130248 57 100.00 KOSPI 기계·장비 N N N N N 4210 -250 5 -5.61 2039828870 465509 125.68 4460 4495 4200 5790 3125 4460 4381.93 7.20 0 -72327 4590 4525 4420 4355 4250 4557 4387 110 1330 500 2760 5 1 22000000 926 15.65 0.67 12 2.12 269.00 6319.00 4950 20240411 -14.95 2475 20241223 70.10 4495 -6.34 20250422 2575 63.50 20250102 4500 -6.44 20240925 2475 70.10 20241223 1.77 Y 010660 500 110 억 1583594 N N 212 N 00 N
6 20250422 120248 57 100.00 KOSPI 기계·장비 N N N N N 4315 -145 5 -3.25 1323336890 298344 80.55 4460 4495 4300 5790 3125 4460 4435.61 7.20 0 -63265 4590 4525 4420 4355 4250 4557 4387 110 1330 500 2760 5 1 22000000 949 16.04 0.68 12 1.36 269.00 6319.00 4950 20240411 -12.83 2475 20241223 74.34 4495 -4.00 20250422 2575 67.57 20250102 4500 -4.11 20240925 2475 74.34 20241223 1.77 Y 010660 500 110 억 1583594 N N 212 N 00 N
7 20250422 110248 57 100.00 KOSPI 기계·장비 N N N N N 4460 0 3 0.00 800052005 179511 48.46 4460 4495 4415 5790 3125 4460 4456.84 7.20 0 -42094 4590 4525 4420 4355 4250 4557 4387 110 1330 500 2760 5 1 22000000 981 16.58 0.71 12 0.82 269.00 6319.00 4950 20240411 -9.90 2475 20241223 80.20 4495 -0.78 20250422 2575 73.20 20250102 4500 -0.89 20240925 2475 80.20 20241223 1.77 Y 010660 500 110 억 1583594 N N 212 N 00 N
8 20250422 100248 57 100.00 KOSPI 기계·장비 N N N N N 4480 20 2 0.45 511481940 114636 30.95 4460 4495 4415 5790 3125 4460 4461.79 7.20 0 -22708 4590 4525 4420 4355 4250 4557 4387 110 1330 500 2760 5 1 22000000 986 16.65 0.71 12 0.52 269.00 6319.00 4950 20240411 -9.49 2475 20241223 81.01 4495 -0.33 20250422 2575 73.98 20250102 4500 -0.44 20240925 2475 81.01 20241223 1.77 Y 010660 500 110 억 1583594 N N 212 N 00 N
9 20250422 090248 57 100.00 KOSPI 기계·장비 N N N N N 4490 30 2 0.67 76606245 17176 4.64 4460 4490 4415 5790 3125 4460 4460.07 7.20 0 9934 4590 4525 4420 4355 4250 4557 4387 110 1330 500 2760 5 1 22000000 988 16.69 0.71 12 0.08 269.00 6319.00 4950 20240411 -9.29 2475 20241223 81.41 4490 0.00 20250422 2575 74.37 20250102 4500 -0.22 20240925 2475 81.41 20241223 1.77 Y 010660 500 110 억 1583594 N N 212 N 00 N
10 20250421 160243 57 100.00 KOSPI 기계·장비 N N N N N 4460 115 2 2.65 1633630803 370080 64.15 4315 4485 4315 5640 3045 4345 4414.19 7.28 0 -18066 4565 4455 4290 4180 4015 4372 4097 110 1295 500 2690 5 1 22000000 981 16.58 0.71 12 1.68 269.00 6319.00 5550 20240409 -19.64 2475 20241223 80.20 4485 -0.56 20250421 2575 73.20 20250102 4500 -0.89 20240925 2475 80.20 20241223 1.48 Y 010660 500 110 억 1601662 N N 212 N 00 N
11 20250421 150247 57 100.00 KOSPI 기계·장비 N N N N N 4465 120 2 2.76 1538417843 348726 60.45 4315 4485 4315 5640 3045 4345 4411.54 7.28 0 -16689 4565 4455 4290 4180 4015 4372 4097 110 1295 500 2690 5 1 22000000 982 16.60 0.71 12 1.59 269.00 6319.00 5550 20240409 -19.55 2475 20241223 80.40 4485 -0.45 20250421 2575 73.40 20250102 4500 -0.78 20240925 2475 80.40 20241223 1.48 Y 010660 500 110 억 1601662 N N 6215 N 00 N
12 20250421 140247 57 100.00 KOSPI 기계·장비 N N N N N 4450 105 2 2.42 1351907434 306938 53.20 4315 4465 4315 5640 3045 4345 4404.50 7.28 0 -23627 4565 4455 4290 4180 4015 4372 4097 110 1295 500 2690 5 1 22000000 979 16.54 0.70 12 1.40 269.00 6319.00 5550 20240409 -19.82 2475 20241223 79.80 4465 -0.34 20250421 2575 72.82 20250102 4500 -1.11 20240925 2475 79.80 20241223 1.48 Y 010660 500 110 억 1601662 N N 6215 N 00 N