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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11320,-60,5,-0.53,1116386550,98417,56.50,11380,11450,11230,14790,7970,11380,11343.43,35.65,0,-13123,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2377,240.85,1.17,12,0.47,47.00,9697.00,18940,20240321,-40.23,7220,20241209,56.79,15500,-26.97,20250217,8930,26.76,20250102,18940,-40.23,20240321,7220,56.79,20241209,3.64,N,004380,500,105 억,,7487154,N,N,18,N,00,N
20250318,150157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11340,-40,5,-0.35,1052544970,92782,53.26,11380,11450,11230,14790,7970,11380,11344.28,35.65,0,-13722,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2381,241.28,1.17,12,0.44,47.00,9697.00,18940,20240321,-40.13,7220,20241209,57.06,15500,-26.84,20250217,8930,26.99,20250102,18940,-40.13,20240321,7220,57.06,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N
20250318,140156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11340,-40,5,-0.35,956577340,84322,48.41,11380,11450,11230,14790,7970,11380,11344.34,35.65,0,-15528,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2381,241.28,1.17,12,0.40,47.00,9697.00,18940,20240321,-40.13,7220,20241209,57.06,15500,-26.84,20250217,8930,26.99,20250102,18940,-40.13,20240321,7220,57.06,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N
20250318,130156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11390,10,2,0.09,866032820,76325,43.82,11380,11450,11230,14790,7970,11380,11346.65,35.65,0,-15024,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2392,242.34,1.17,12,0.36,47.00,9697.00,18940,20240321,-39.86,7220,20241209,57.76,15500,-26.52,20250217,8930,27.55,20250102,18940,-39.86,20240321,7220,57.76,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N
20250318,120156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11410,30,2,0.26,799166885,70452,40.45,11380,11450,11230,14790,7970,11380,11343.42,35.65,0,-14830,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2396,242.77,1.18,12,0.34,47.00,9697.00,18940,20240321,-39.76,7220,20241209,58.03,15500,-26.39,20250217,8930,27.77,20250102,18940,-39.76,20240321,7220,58.03,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N
20250318,110156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11330,-50,5,-0.44,570501895,50410,28.94,11380,11430,11230,14790,7970,11380,11317.24,35.65,0,-7036,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2379,241.06,1.17,12,0.24,47.00,9697.00,18940,20240321,-40.18,7220,20241209,56.93,15500,-26.90,20250217,8930,26.88,20250102,18940,-40.18,20240321,7220,56.93,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N
20250318,100156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11300,-80,5,-0.70,377184555,33274,19.10,11380,11430,11260,14790,7970,11380,11335.71,35.65,0,-6270,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2373,240.43,1.17,12,0.16,47.00,9697.00,18940,20240321,-40.34,7220,20241209,56.51,15500,-27.10,20250217,8930,26.54,20250102,18940,-40.34,20240321,7220,56.51,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N
20250318,090156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11320,-60,5,-0.53,21304970,1874,1.08,11380,11380,11320,14790,7970,11380,11368.71,35.65,0,-1214,11726,11552,11376,11202,11026,11465,11115,105,3410,500,7280,10,1,21000000,2377,240.85,1.17,12,0.01,47.00,9697.00,18940,20240321,-40.23,7220,20241209,56.79,15500,-26.97,20250217,8930,26.76,20250102,18940,-40.23,20240321,7220,56.79,20241209,3.64,N,004380,500,105 억,,7487154,N,N,6,N,00,N
20250317,160156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11380,100,2,0.89,1968288710,172870,65.82,11460,11550,11200,14660,7900,11280,11385.99,35.70,0,-10405,11740,11510,11160,10930,10580,11625,11045,105,3380,500,7210,10,1,21000000,2390,242.13,1.17,12,0.82,47.00,9697.00,18940,20240321,-39.92,7220,20241209,57.62,15500,-26.58,20250217,8930,27.44,20250102,18940,-39.92,20240321,7220,57.62,20241209,3.67,N,004380,500,105 억,,7497366,N,N,6,N,00,N
20250317,150156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11430,150,2,1.33,1799629500,158020,60.16,11460,11550,11200,14660,7900,11280,11388.64,35.70,0,-10857,11740,11510,11160,10930,10580,11625,11045,105,3380,500,7210,10,1,21000000,2400,243.19,1.18,12,0.75,47.00,9697.00,18940,20240321,-39.65,7220,20241209,58.31,15500,-26.26,20250217,8930,28.00,20250102,18940,-39.65,20240321,7220,58.31,20241209,3.67,N,004380,500,105 억,,7497366,N,N,6,N,00,N
20250317,140156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11390,110,2,0.98,1428429150,125650,47.84,11460,11480,11200,14660,7900,11280,11368.34,35.70,0,-11126,11740,11510,11160,10930,10580,11625,11045,105,3380,500,7210,10,1,21000000,2392,242.34,1.17,12,0.60,47.00,9697.00,18940,20240321,-39.86,7220,20241209,57.76,15500,-26.52,20250217,8930,27.55,20250102,18940,-39.86,20240321,7220,57.76,20241209,3.67,N,004380,500,105 억,,7497366,N,N,6,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 20250318 160156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11320 -60 5 -0.53 1116386550 98417 56.50 11380 11450 11230 14790 7970 11380 11343.43 35.65 0 -13123 11726 11552 11376 11202 11026 11465 11115 105 3410 500 7280 10 1 21000000 2377 240.85 1.17 12 0.47 47.00 9697.00 18940 20240321 -40.23 7220 20241209 56.79 15500 -26.97 20250217 8930 26.76 20250102 18940 -40.23 20240321 7220 56.79 20241209 3.64 N 004380 500 105 억 7487154 N N 18 N 00 N
3 20250318 150157 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11340 -40 5 -0.35 1052544970 92782 53.26 11380 11450 11230 14790 7970 11380 11344.28 35.65 0 -13722 11726 11552 11376 11202 11026 11465 11115 105 3410 500 7280 10 1 21000000 2381 241.28 1.17 12 0.44 47.00 9697.00 18940 20240321 -40.13 7220 20241209 57.06 15500 -26.84 20250217 8930 26.99 20250102 18940 -40.13 20240321 7220 57.06 20241209 3.64 N 004380 500 105 억 7487154 N N 6 N 00 N
4 20250318 140156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11340 -40 5 -0.35 956577340 84322 48.41 11380 11450 11230 14790 7970 11380 11344.34 35.65 0 -15528 11726 11552 11376 11202 11026 11465 11115 105 3410 500 7280 10 1 21000000 2381 241.28 1.17 12 0.40 47.00 9697.00 18940 20240321 -40.13 7220 20241209 57.06 15500 -26.84 20250217 8930 26.99 20250102 18940 -40.13 20240321 7220 57.06 20241209 3.64 N 004380 500 105 억 7487154 N N 6 N 00 N
5 20250318 130156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11390 10 2 0.09 866032820 76325 43.82 11380 11450 11230 14790 7970 11380 11346.65 35.65 0 -15024 11726 11552 11376 11202 11026 11465 11115 105 3410 500 7280 10 1 21000000 2392 242.34 1.17 12 0.36 47.00 9697.00 18940 20240321 -39.86 7220 20241209 57.76 15500 -26.52 20250217 8930 27.55 20250102 18940 -39.86 20240321 7220 57.76 20241209 3.64 N 004380 500 105 억 7487154 N N 6 N 00 N
6 20250318 120156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11410 30 2 0.26 799166885 70452 40.45 11380 11450 11230 14790 7970 11380 11343.42 35.65 0 -14830 11726 11552 11376 11202 11026 11465 11115 105 3410 500 7280 10 1 21000000 2396 242.77 1.18 12 0.34 47.00 9697.00 18940 20240321 -39.76 7220 20241209 58.03 15500 -26.39 20250217 8930 27.77 20250102 18940 -39.76 20240321 7220 58.03 20241209 3.64 N 004380 500 105 억 7487154 N N 6 N 00 N
7 20250318 110156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11330 -50 5 -0.44 570501895 50410 28.94 11380 11430 11230 14790 7970 11380 11317.24 35.65 0 -7036 11726 11552 11376 11202 11026 11465 11115 105 3410 500 7280 10 1 21000000 2379 241.06 1.17 12 0.24 47.00 9697.00 18940 20240321 -40.18 7220 20241209 56.93 15500 -26.90 20250217 8930 26.88 20250102 18940 -40.18 20240321 7220 56.93 20241209 3.64 N 004380 500 105 억 7487154 N N 6 N 00 N
8 20250318 100156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11300 -80 5 -0.70 377184555 33274 19.10 11380 11430 11260 14790 7970 11380 11335.71 35.65 0 -6270 11726 11552 11376 11202 11026 11465 11115 105 3410 500 7280 10 1 21000000 2373 240.43 1.17 12 0.16 47.00 9697.00 18940 20240321 -40.34 7220 20241209 56.51 15500 -27.10 20250217 8930 26.54 20250102 18940 -40.34 20240321 7220 56.51 20241209 3.64 N 004380 500 105 억 7487154 N N 6 N 00 N
9 20250318 090156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11320 -60 5 -0.53 21304970 1874 1.08 11380 11380 11320 14790 7970 11380 11368.71 35.65 0 -1214 11726 11552 11376 11202 11026 11465 11115 105 3410 500 7280 10 1 21000000 2377 240.85 1.17 12 0.01 47.00 9697.00 18940 20240321 -40.23 7220 20241209 56.79 15500 -26.97 20250217 8930 26.76 20250102 18940 -40.23 20240321 7220 56.79 20241209 3.64 N 004380 500 105 억 7487154 N N 6 N 00 N
10 20250317 160156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11380 100 2 0.89 1968288710 172870 65.82 11460 11550 11200 14660 7900 11280 11385.99 35.70 0 -10405 11740 11510 11160 10930 10580 11625 11045 105 3380 500 7210 10 1 21000000 2390 242.13 1.17 12 0.82 47.00 9697.00 18940 20240321 -39.92 7220 20241209 57.62 15500 -26.58 20250217 8930 27.44 20250102 18940 -39.92 20240321 7220 57.62 20241209 3.67 N 004380 500 105 억 7497366 N N 6 N 00 N
11 20250317 150156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11430 150 2 1.33 1799629500 158020 60.16 11460 11550 11200 14660 7900 11280 11388.64 35.70 0 -10857 11740 11510 11160 10930 10580 11625 11045 105 3380 500 7210 10 1 21000000 2400 243.19 1.18 12 0.75 47.00 9697.00 18940 20240321 -39.65 7220 20241209 58.31 15500 -26.26 20250217 8930 28.00 20250102 18940 -39.65 20240321 7220 58.31 20241209 3.67 N 004380 500 105 억 7497366 N N 6 N 00 N
12 20250317 140156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11390 110 2 0.98 1428429150 125650 47.84 11460 11480 11200 14660 7900 11280 11368.34 35.70 0 -11126 11740 11510 11160 10930 10580 11625 11045 105 3380 500 7210 10 1 21000000 2392 242.34 1.17 12 0.60 47.00 9697.00 18940 20240321 -39.86 7220 20241209 57.76 15500 -26.52 20250217 8930 27.55 20250102 18940 -39.86 20240321 7220 57.76 20241209 3.67 N 004380 500 105 억 7497366 N N 6 N 00 N