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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004380/price/prices-20250301.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
20250312,160154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11030,-20,5,-0.18,2147981380,192041,81.86,11120,11330,11030,14360,7740,11050,11185.79,35.50,0,3407,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2316,234.68,1.14,12,0.91,47.00,9697.00,18940,20240321,-41.76,7220,20241209,52.77,15500,-28.84,20250217,8930,23.52,20250102,18940,-41.76,20240321,7220,52.77,20241209,3.77,N,004380,500,105 억,,7454697,N,N,26,N,00,N
20250312,150155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11060,10,2,0.09,2049430200,183120,78.06,11120,11330,11040,14360,7740,11050,11191.73,35.50,0,3866,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2323,235.32,1.14,12,0.87,47.00,9697.00,18940,20240321,-41.61,7220,20241209,53.19,15500,-28.65,20250217,8930,23.85,20250102,18940,-41.61,20240321,7220,53.19,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,N,00,N
20250312,140154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11160,110,2,1.00,1746605890,155800,66.41,11120,11330,11050,14360,7740,11050,11210.56,35.50,0,-1768,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2344,237.45,1.15,12,0.74,47.00,9697.00,18940,20240321,-41.08,7220,20241209,54.57,15500,-28.00,20250217,8930,24.97,20250102,18940,-41.08,20240321,7220,54.57,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,N,00,N
20250312,130154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11210,160,2,1.45,1426352155,127080,54.17,11120,11330,11050,14360,7740,11050,11224.05,35.50,0,-3040,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2354,238.51,1.16,12,0.61,47.00,9697.00,18940,20240321,-40.81,7220,20241209,55.26,15500,-27.68,20250217,8930,25.53,20250102,18940,-40.81,20240321,7220,55.26,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,N,00,N
20250312,120154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11250,200,2,1.81,1210231475,107865,45.98,11120,11330,11050,14360,7740,11050,11219.87,35.50,0,-7563,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2363,239.36,1.16,12,0.51,47.00,9697.00,18940,20240321,-40.60,7220,20241209,55.82,15500,-27.42,20250217,8930,25.98,20250102,18940,-40.60,20240321,7220,55.82,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,N,00,N
20250312,110154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11240,190,2,1.72,1078275005,96131,40.98,11120,11330,11050,14360,7740,11050,11216.73,35.50,0,-5210,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2360,239.15,1.16,12,0.46,47.00,9697.00,18940,20240321,-40.65,7220,20241209,55.68,15500,-27.48,20250217,8930,25.87,20250102,18940,-40.65,20240321,7220,55.68,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,N,00,N
20250312,100154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11230,180,2,1.63,853612190,76172,32.47,11120,11330,11050,14360,7740,11050,11206.38,35.50,0,-5053,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2358,238.94,1.16,12,0.36,47.00,9697.00,18940,20240321,-40.71,7220,20241209,55.54,15500,-27.55,20250217,8930,25.76,20250102,18940,-40.71,20240321,7220,55.54,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,N,00,N
20250312,090154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11100,50,2,0.45,119055060,10688,4.56,11120,11280,11050,14360,7740,11050,11139.13,35.50,0,-914,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2331,236.17,1.14,12,0.05,47.00,9697.00,18940,20240321,-41.39,7220,20241209,53.74,15500,-28.39,20250217,8930,24.30,20250102,18940,-41.39,20240321,7220,53.74,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,N,00,N
20250311,160154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11050,180,2,1.66,2508165805,232210,101.71,10510,11160,10400,14130,7610,10870,10800.88,35.30,0,18940,11683,11276,11043,10636,10403,11160,10520,105,3260,500,6950,10,1,21000000,2321,235.11,1.14,12,1.11,47.00,9697.00,18940,20240321,-41.66,7220,20241209,53.05,15500,-28.71,20250217,8930,23.74,20250102,18940,-41.66,20240321,7220,53.05,20241209,3.81,N,004380,500,105 억,,7412274,N,N,3,N,00,N
20250311,150154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11020,150,2,1.38,2446362515,226613,99.25,10510,11160,10400,14130,7610,10870,10795.33,35.30,0,18097,11683,11276,11043,10636,10403,11160,10520,105,3260,500,6950,10,1,21000000,2314,234.47,1.14,12,1.08,47.00,9697.00,18940,20240321,-41.82,7220,20241209,52.63,15500,-28.90,20250217,8930,23.40,20250102,18940,-41.82,20240321,7220,52.63,20241209,3.81,N,004380,500,105 억,,7412274,N,N,21,N,00,N
20250311,140154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11090,220,2,2.02,2169366015,201498,88.25,10510,11160,10400,14130,7610,10870,10766.19,35.30,0,16581,11683,11276,11043,10636,10403,11160,10520,105,3260,500,6950,10,1,21000000,2329,235.96,1.14,12,0.96,47.00,9697.00,18940,20240321,-41.45,7220,20241209,53.60,15500,-28.45,20250217,8930,24.19,20250102,18940,-41.45,20240321,7220,53.60,20241209,3.81,N,004380,500,105 억,,7412274,N,N,21,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 20250312 160154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11030 -20 5 -0.18 2147981380 192041 81.86 11120 11330 11030 14360 7740 11050 11185.79 35.50 0 3407 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2316 234.68 1.14 12 0.91 47.00 9697.00 18940 20240321 -41.76 7220 20241209 52.77 15500 -28.84 20250217 8930 23.52 20250102 18940 -41.76 20240321 7220 52.77 20241209 3.77 N 004380 500 105 억 7454697 N N 26 N 00 N
3 20250312 150155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11060 10 2 0.09 2049430200 183120 78.06 11120 11330 11040 14360 7740 11050 11191.73 35.50 0 3866 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2323 235.32 1.14 12 0.87 47.00 9697.00 18940 20240321 -41.61 7220 20241209 53.19 15500 -28.65 20250217 8930 23.85 20250102 18940 -41.61 20240321 7220 53.19 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N
4 20250312 140154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11160 110 2 1.00 1746605890 155800 66.41 11120 11330 11050 14360 7740 11050 11210.56 35.50 0 -1768 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2344 237.45 1.15 12 0.74 47.00 9697.00 18940 20240321 -41.08 7220 20241209 54.57 15500 -28.00 20250217 8930 24.97 20250102 18940 -41.08 20240321 7220 54.57 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N
5 20250312 130154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11210 160 2 1.45 1426352155 127080 54.17 11120 11330 11050 14360 7740 11050 11224.05 35.50 0 -3040 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2354 238.51 1.16 12 0.61 47.00 9697.00 18940 20240321 -40.81 7220 20241209 55.26 15500 -27.68 20250217 8930 25.53 20250102 18940 -40.81 20240321 7220 55.26 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N
6 20250312 120154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11250 200 2 1.81 1210231475 107865 45.98 11120 11330 11050 14360 7740 11050 11219.87 35.50 0 -7563 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2363 239.36 1.16 12 0.51 47.00 9697.00 18940 20240321 -40.60 7220 20241209 55.82 15500 -27.42 20250217 8930 25.98 20250102 18940 -40.60 20240321 7220 55.82 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N
7 20250312 110154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11240 190 2 1.72 1078275005 96131 40.98 11120 11330 11050 14360 7740 11050 11216.73 35.50 0 -5210 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2360 239.15 1.16 12 0.46 47.00 9697.00 18940 20240321 -40.65 7220 20241209 55.68 15500 -27.48 20250217 8930 25.87 20250102 18940 -40.65 20240321 7220 55.68 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N
8 20250312 100154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11230 180 2 1.63 853612190 76172 32.47 11120 11330 11050 14360 7740 11050 11206.38 35.50 0 -5053 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2358 238.94 1.16 12 0.36 47.00 9697.00 18940 20240321 -40.71 7220 20241209 55.54 15500 -27.55 20250217 8930 25.76 20250102 18940 -40.71 20240321 7220 55.54 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N
9 20250312 090154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11100 50 2 0.45 119055060 10688 4.56 11120 11280 11050 14360 7740 11050 11139.13 35.50 0 -914 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2331 236.17 1.14 12 0.05 47.00 9697.00 18940 20240321 -41.39 7220 20241209 53.74 15500 -28.39 20250217 8930 24.30 20250102 18940 -41.39 20240321 7220 53.74 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N
10 20250311 160154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11050 180 2 1.66 2508165805 232210 101.71 10510 11160 10400 14130 7610 10870 10800.88 35.30 0 18940 11683 11276 11043 10636 10403 11160 10520 105 3260 500 6950 10 1 21000000 2321 235.11 1.14 12 1.11 47.00 9697.00 18940 20240321 -41.66 7220 20241209 53.05 15500 -28.71 20250217 8930 23.74 20250102 18940 -41.66 20240321 7220 53.05 20241209 3.81 N 004380 500 105 억 7412274 N N 3 N 00 N
11 20250311 150154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11020 150 2 1.38 2446362515 226613 99.25 10510 11160 10400 14130 7610 10870 10795.33 35.30 0 18097 11683 11276 11043 10636 10403 11160 10520 105 3260 500 6950 10 1 21000000 2314 234.47 1.14 12 1.08 47.00 9697.00 18940 20240321 -41.82 7220 20241209 52.63 15500 -28.90 20250217 8930 23.40 20250102 18940 -41.82 20240321 7220 52.63 20241209 3.81 N 004380 500 105 억 7412274 N N 21 N 00 N
12 20250311 140154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11090 220 2 2.02 2169366015 201498 88.25 10510 11160 10400 14130 7610 10870 10766.19 35.30 0 16581 11683 11276 11043 10636 10403 11160 10520 105 3260 500 6950 10 1 21000000 2329 235.96 1.14 12 0.96 47.00 9697.00 18940 20240321 -41.45 7220 20241209 53.60 15500 -28.45 20250217 8930 24.19 20250102 18940 -41.45 20240321 7220 53.60 20241209 3.81 N 004380 500 105 억 7412274 N N 21 N 00 N