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
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
20250414,160243,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3925,225,2,6.08,10674894182,2714512,766.69,3760,4080,3735,4810,2590,3700,3932.54,7.58,0,-217943,3803,3751,3648,3596,3493,3777,3622,110,1110,500,2290,5,1,22000000,864,14.59,0.62,12,12.34,269.00,6319.00,6200,20240402,-36.69,2475,20241223,58.59,4080,-3.80,20250414,2575,52.43,20250102,4500,-12.78,20240925,2475,58.59,20241223,1.73,Y,010660,500,110 억,,1668104,N,N,3879,N,00,N
20250414,150245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3915,215,2,5.81,10429215954,2651564,748.92,3760,4080,3735,4810,2590,3700,3933.23,7.58,0,-237266,3803,3751,3648,3596,3493,3777,3622,110,1110,500,2290,5,1,22000000,861,14.55,0.62,12,12.05,269.00,6319.00,6200,20240402,-36.85,2475,20241223,58.18,4080,-4.04,20250414,2575,52.04,20250102,4500,-13.00,20240925,2475,58.18,20241223,1.73,Y,010660,500,110 억,,1668104,N,N,2501,N,00,N
20250414,140244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3885,185,2,5.00,9919922372,2521648,712.22,3760,4080,3735,4810,2590,3700,3933.90,7.58,0,-261288,3803,3751,3648,3596,3493,3777,3622,110,1110,500,2290,5,1,22000000,855,14.44,0.61,12,11.46,269.00,6319.00,6200,20240402,-37.34,2475,20241223,56.97,4080,-4.78,20250414,2575,50.87,20250102,4500,-13.67,20240925,2475,56.97,20241223,1.73,Y,010660,500,110 억,,1668104,N,N,2501,N,00,N
20250414,130245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3825,125,2,3.38,9693022816,2463017,695.66,3760,4080,3735,4810,2590,3700,3935.43,7.58,0,-280447,3803,3751,3648,3596,3493,3777,3622,110,1110,500,2290,5,1,22000000,842,14.22,0.61,12,11.20,269.00,6319.00,6200,20240402,-38.31,2475,20241223,54.55,4080,-6.25,20250414,2575,48.54,20250102,4500,-15.00,20240925,2475,54.55,20241223,1.73,Y,010660,500,110 억,,1668104,N,N,2501,N,00,N
20250414,120245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3820,120,2,3.24,9448665104,2398904,677.55,3760,4080,3735,4810,2590,3700,3938.74,7.58,0,-285843,3803,3751,3648,3596,3493,3777,3622,110,1110,500,2290,5,1,22000000,840,14.20,0.60,12,10.90,269.00,6319.00,6200,20240402,-38.39,2475,20241223,54.34,4080,-6.37,20250414,2575,48.35,20250102,4500,-15.11,20240925,2475,54.34,20241223,1.73,Y,010660,500,110 억,,1668104,N,N,2501,N,00,N
20250414,110244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3785,85,2,2.30,9248146895,2346446,662.74,3760,4080,3735,4810,2590,3700,3941.34,7.58,0,-307142,3803,3751,3648,3596,3493,3777,3622,110,1110,500,2290,5,1,22000000,833,14.07,0.60,12,10.67,269.00,6319.00,6200,20240402,-38.95,2475,20241223,52.93,4080,-7.23,20250414,2575,46.99,20250102,4500,-15.89,20240925,2475,52.93,20241223,1.73,Y,010660,500,110 억,,1668104,N,N,2501,N,00,N
20250414,100244,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3935,235,2,6.35,6345176732,1590437,449.21,3760,4080,3750,4810,2590,3700,3989.58,7.58,0,-265422,3803,3751,3648,3596,3493,3777,3622,110,1110,500,2290,5,1,22000000,866,14.63,0.62,12,7.23,269.00,6319.00,6200,20240402,-36.53,2475,20241223,58.99,4080,-3.55,20250414,2575,52.82,20250102,4500,-12.56,20240925,2475,58.99,20241223,1.73,Y,010660,500,110 억,,1668104,N,N,2501,N,00,N
20250414,090245,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,3820,120,2,3.24,168036930,44638,12.61,3760,3825,3750,4810,2590,3700,3764.44,7.58,0,3613,3803,3751,3648,3596,3493,3777,3622,110,1110,500,2290,5,1,22000000,840,14.20,0.60,12,0.20,269.00,6319.00,6200,20240402,-38.39,2475,20241223,54.34,3825,-0.13,20250414,2575,48.35,20250102,4500,-15.11,20240925,2475,54.34,20241223,1.73,Y,010660,500,110 억,,1668104,N,N,2501,N,00,N
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
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 160243 57 100.00 KOSPI 기계·장비 N N N N N 3925 225 2 6.08 10674894182 2714512 766.69 3760 4080 3735 4810 2590 3700 3932.54 7.58 0 -217943 3803 3751 3648 3596 3493 3777 3622 110 1110 500 2290 5 1 22000000 864 14.59 0.62 12 12.34 269.00 6319.00 6200 20240402 -36.69 2475 20241223 58.59 4080 -3.80 20250414 2575 52.43 20250102 4500 -12.78 20240925 2475 58.59 20241223 1.73 Y 010660 500 110 억 1668104 N N 3879 N 00 N
3 20250414 150245 57 100.00 KOSPI 기계·장비 N N N N N 3915 215 2 5.81 10429215954 2651564 748.92 3760 4080 3735 4810 2590 3700 3933.23 7.58 0 -237266 3803 3751 3648 3596 3493 3777 3622 110 1110 500 2290 5 1 22000000 861 14.55 0.62 12 12.05 269.00 6319.00 6200 20240402 -36.85 2475 20241223 58.18 4080 -4.04 20250414 2575 52.04 20250102 4500 -13.00 20240925 2475 58.18 20241223 1.73 Y 010660 500 110 억 1668104 N N 2501 N 00 N
4 20250414 140244 57 100.00 KOSPI 기계·장비 N N N N N 3885 185 2 5.00 9919922372 2521648 712.22 3760 4080 3735 4810 2590 3700 3933.90 7.58 0 -261288 3803 3751 3648 3596 3493 3777 3622 110 1110 500 2290 5 1 22000000 855 14.44 0.61 12 11.46 269.00 6319.00 6200 20240402 -37.34 2475 20241223 56.97 4080 -4.78 20250414 2575 50.87 20250102 4500 -13.67 20240925 2475 56.97 20241223 1.73 Y 010660 500 110 억 1668104 N N 2501 N 00 N
5 20250414 130245 57 100.00 KOSPI 기계·장비 N N N N N 3825 125 2 3.38 9693022816 2463017 695.66 3760 4080 3735 4810 2590 3700 3935.43 7.58 0 -280447 3803 3751 3648 3596 3493 3777 3622 110 1110 500 2290 5 1 22000000 842 14.22 0.61 12 11.20 269.00 6319.00 6200 20240402 -38.31 2475 20241223 54.55 4080 -6.25 20250414 2575 48.54 20250102 4500 -15.00 20240925 2475 54.55 20241223 1.73 Y 010660 500 110 억 1668104 N N 2501 N 00 N
6 20250414 120245 57 100.00 KOSPI 기계·장비 N N N N N 3820 120 2 3.24 9448665104 2398904 677.55 3760 4080 3735 4810 2590 3700 3938.74 7.58 0 -285843 3803 3751 3648 3596 3493 3777 3622 110 1110 500 2290 5 1 22000000 840 14.20 0.60 12 10.90 269.00 6319.00 6200 20240402 -38.39 2475 20241223 54.34 4080 -6.37 20250414 2575 48.35 20250102 4500 -15.11 20240925 2475 54.34 20241223 1.73 Y 010660 500 110 억 1668104 N N 2501 N 00 N
7 20250414 110244 57 100.00 KOSPI 기계·장비 N N N N N 3785 85 2 2.30 9248146895 2346446 662.74 3760 4080 3735 4810 2590 3700 3941.34 7.58 0 -307142 3803 3751 3648 3596 3493 3777 3622 110 1110 500 2290 5 1 22000000 833 14.07 0.60 12 10.67 269.00 6319.00 6200 20240402 -38.95 2475 20241223 52.93 4080 -7.23 20250414 2575 46.99 20250102 4500 -15.89 20240925 2475 52.93 20241223 1.73 Y 010660 500 110 억 1668104 N N 2501 N 00 N
8 20250414 100244 57 100.00 KOSPI 기계·장비 N N N N N 3935 235 2 6.35 6345176732 1590437 449.21 3760 4080 3750 4810 2590 3700 3989.58 7.58 0 -265422 3803 3751 3648 3596 3493 3777 3622 110 1110 500 2290 5 1 22000000 866 14.63 0.62 12 7.23 269.00 6319.00 6200 20240402 -36.53 2475 20241223 58.99 4080 -3.55 20250414 2575 52.82 20250102 4500 -12.56 20240925 2475 58.99 20241223 1.73 Y 010660 500 110 억 1668104 N N 2501 N 00 N
9 20250414 090245 57 100.00 KOSPI 기계·장비 N N N N N 3820 120 2 3.24 168036930 44638 12.61 3760 3825 3750 4810 2590 3700 3764.44 7.58 0 3613 3803 3751 3648 3596 3493 3777 3622 110 1110 500 2290 5 1 22000000 840 14.20 0.60 12 0.20 269.00 6319.00 6200 20240402 -38.39 2475 20241223 54.34 3825 -0.13 20250414 2575 48.35 20250102 4500 -15.11 20240925 2475 54.34 20241223 1.73 Y 010660 500 110 억 1668104 N N 2501 N 00 N
10 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
11 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
12 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