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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004380/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
20250516,160145,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.28,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.74,Y,004380,500,105 억,,7618215,N,N,0,N,00,N
20250516,150146,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.28,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.74,Y,004380,500,105 억,,7618215,N,N,0,N,00,N
20250516,140146,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.28,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.74,Y,004380,500,105 억,,7618215,N,N,0,N,00,N
20250516,130145,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.28,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.74,Y,004380,500,105 억,,7618215,N,N,0,N,00,N
20250516,120144,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.28,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.74,Y,004380,500,105 억,,7618215,N,N,0,N,00,N
20250516,110142,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.28,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.74,Y,004380,500,105 억,,7618215,N,N,0,N,00,N
20250516,100146,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.28,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.74,Y,004380,500,105 억,,7618215,N,N,0,N,00,N
20250516,090145,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.28,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.74,Y,004380,500,105 억,,7618215,N,N,0,N,00,N
20250515,160152,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.77,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
20250515,150152,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.77,Y,004380,500,105 억,,7627843,N,N,0,N,00,N
20250515,140152,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,9960,0,3,0.00,0,0,0.00,0,0,0,12940,6980,9960,0.00,36.32,0,0,9960,9960,9960,9960,9960,9960,9960,105,2980,500,0,10,1,21000000,2092,136.44,1.05,12,0.00,73.00,9512.00,15500,20250217,-35.74,7220,20241209,37.95,15500,-35.74,20250217,8500,17.18,20250409,15500,-35.74,20250217,7220,37.95,20241209,2.77,Y,004380,500,105 억,,7627843,N,N,0,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 20250516 160145 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.28 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.74 Y 004380 500 105 억 7618215 N N 0 N 00 N
3 20250516 150146 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.28 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.74 Y 004380 500 105 억 7618215 N N 0 N 00 N
4 20250516 140146 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.28 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.74 Y 004380 500 105 억 7618215 N N 0 N 00 N
5 20250516 130145 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.28 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.74 Y 004380 500 105 억 7618215 N N 0 N 00 N
6 20250516 120144 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.28 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.74 Y 004380 500 105 억 7618215 N N 0 N 00 N
7 20250516 110142 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.28 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.74 Y 004380 500 105 억 7618215 N N 0 N 00 N
8 20250516 100146 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.28 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.74 Y 004380 500 105 억 7618215 N N 0 N 00 N
9 20250516 090145 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.28 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.74 Y 004380 500 105 억 7618215 N N 0 N 00 N
10 20250515 160152 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.32 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.77 Y 004380 500 105 억 7627843 N N 0 N 00 N
11 20250515 150152 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.32 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.77 Y 004380 500 105 억 7627843 N N 0 N 00 N
12 20250515 140152 58 100.00 KOSPI 기계·장비 N N N N N 9960 0 3 0.00 0 0 0.00 0 0 0 12940 6980 9960 0.00 36.32 0 0 9960 9960 9960 9960 9960 9960 9960 105 2980 500 0 10 1 21000000 2092 136.44 1.05 12 0.00 73.00 9512.00 15500 20250217 -35.74 7220 20241209 37.95 15500 -35.74 20250217 8500 17.18 20250409 15500 -35.74 20250217 7220 37.95 20241209 2.77 Y 004380 500 105 억 7627843 N N 0 N 00 N