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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004380/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
20250407,160150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,8750,-740,5,-7.80,737439780,82170,129.80,9160,9240,8750,12330,6650,9490,8974.57,36.13,0,-13316,9910,9700,9480,9270,9050,9805,9375,105,2840,500,6070,10,1,21000000,1838,119.86,0.92,12,0.39,73.00,9512.00,17200,20240326,-49.13,7220,20241209,21.19,15500,-43.55,20250217,8750,0.00,20250407,15500,-43.55,20250217,7220,21.19,20241209,3.27,Y,004380,500,105 억,,7587077,N,N,2425,N,00,N
20250407,150151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,8850,-640,5,-6.74,671986830,74740,118.06,9160,9240,8800,12330,6650,9490,8990.99,36.13,0,-15207,9910,9700,9480,9270,9050,9805,9375,105,2840,500,6070,10,1,21000000,1859,121.23,0.93,12,0.36,73.00,9512.00,17200,20240326,-48.55,7220,20241209,22.58,15500,-42.90,20250217,8800,0.57,20250407,15500,-42.90,20250217,7220,22.58,20241209,3.27,Y,004380,500,105 억,,7587077,N,N,2831,N,00,N
20250407,140151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,8920,-570,5,-6.01,555331370,61566,97.25,9160,9240,8840,12330,6650,9490,9020.10,36.13,0,-15644,9910,9700,9480,9270,9050,9805,9375,105,2840,500,6070,10,1,21000000,1873,122.19,0.94,12,0.29,73.00,9512.00,17200,20240326,-48.14,7220,20241209,23.55,15500,-42.45,20250217,8840,0.90,20250407,15500,-42.45,20250217,7220,23.55,20241209,3.27,Y,004380,500,105 억,,7587077,N,N,2831,N,00,N
20250407,130150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,8970,-520,5,-5.48,522232850,57857,91.39,9160,9240,8840,12330,6650,9490,9026.27,36.13,0,-15460,9910,9700,9480,9270,9050,9805,9375,105,2840,500,6070,10,1,21000000,1884,122.88,0.94,12,0.28,73.00,9512.00,17200,20240326,-47.85,7220,20241209,24.24,15500,-42.13,20250217,8840,1.47,20250407,15500,-42.13,20250217,7220,24.24,20241209,3.27,Y,004380,500,105 억,,7587077,N,N,2831,N,00,N
20250407,120150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,8980,-510,5,-5.37,482662060,53437,84.41,9160,9240,8840,12330,6650,9490,9032.36,36.13,0,-15388,9910,9700,9480,9270,9050,9805,9375,105,2840,500,6070,10,1,21000000,1886,123.01,0.94,12,0.25,73.00,9512.00,17200,20240326,-47.79,7220,20241209,24.38,15500,-42.06,20250217,8840,1.58,20250407,15500,-42.06,20250217,7220,24.38,20241209,3.27,Y,004380,500,105 억,,7587077,N,N,2831,N,00,N
20250407,110150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9020,-470,5,-4.95,437117310,48391,76.44,9160,9240,8840,12330,6650,9490,9033.03,36.13,0,-16768,9910,9700,9480,9270,9050,9805,9375,105,2840,500,6070,10,1,21000000,1894,123.56,0.95,12,0.23,73.00,9512.00,17200,20240326,-47.56,7220,20241209,24.93,15500,-41.81,20250217,8840,2.04,20250407,15500,-41.81,20250217,7220,24.93,20241209,3.27,Y,004380,500,105 억,,7587077,N,N,2831,N,00,N
20250407,100150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9010,-480,5,-5.06,370231730,40936,64.66,9160,9240,8840,12330,6650,9490,9044.16,36.13,0,-17378,9910,9700,9480,9270,9050,9805,9375,105,2840,500,6070,10,1,21000000,1892,123.42,0.95,12,0.19,73.00,9512.00,17200,20240326,-47.62,7220,20241209,24.79,15500,-41.87,20250217,8840,1.92,20250407,15500,-41.87,20250217,7220,24.79,20241209,3.27,Y,004380,500,105 억,,7587077,N,N,2831,N,00,N
20250407,090150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9150,-340,5,-3.58,30105750,3280,5.18,9160,9240,9150,12330,6650,9490,9178.58,36.13,0,-416,9910,9700,9480,9270,9050,9805,9375,105,2840,500,6070,10,1,21000000,1922,125.34,0.96,12,0.02,73.00,9512.00,17200,20240326,-46.80,7220,20241209,26.73,15500,-40.97,20250217,8930,2.46,20250102,15500,-40.97,20250217,7220,26.73,20241209,3.27,Y,004380,500,105 억,,7587077,N,N,2831,N,00,N
20250404,160150,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9490,-90,5,-0.94,598478270,63306,144.20,9440,9690,9260,12450,6710,9580,9453.71,36.14,0,-4012,9953,9766,9503,9316,9053,9860,9410,105,2870,500,6130,10,1,21000000,1993,130.00,1.00,12,0.30,73.00,9512.00,17630,20240325,-46.17,7220,20241209,31.44,15500,-38.77,20250217,8930,6.27,20250102,15500,-38.77,20250217,7220,31.44,20241209,3.31,Y,004380,500,105 억,,7589089,N,N,2831,N,00,N
20250404,150151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9480,-100,5,-1.04,569603730,60266,137.27,9440,9690,9260,12450,6710,9580,9451.49,36.14,0,-5932,9953,9766,9503,9316,9053,9860,9410,105,2870,500,6130,10,1,21000000,1991,129.86,1.00,12,0.29,73.00,9512.00,17630,20240325,-46.23,7220,20241209,31.30,15500,-38.84,20250217,8930,6.16,20250102,15500,-38.84,20250217,7220,31.30,20241209,3.31,Y,004380,500,105 억,,7589089,N,N,5406,N,00,N
20250404,140151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9380,-200,5,-2.09,509629460,53863,122.69,9440,9690,9260,12450,6710,9580,9461.59,36.14,0,-8511,9953,9766,9503,9316,9053,9860,9410,105,2870,500,6130,10,1,21000000,1970,128.49,0.99,12,0.26,73.00,9512.00,17630,20240325,-46.80,7220,20241209,29.92,15500,-39.48,20250217,8930,5.04,20250102,15500,-39.48,20250217,7220,29.92,20241209,3.31,Y,004380,500,105 억,,7589089,N,N,5406,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 20250407 160150 55 60.00 KOSPI 기계·장비 N N N Y 60 N 8750 -740 5 -7.80 737439780 82170 129.80 9160 9240 8750 12330 6650 9490 8974.57 36.13 0 -13316 9910 9700 9480 9270 9050 9805 9375 105 2840 500 6070 10 1 21000000 1838 119.86 0.92 12 0.39 73.00 9512.00 17200 20240326 -49.13 7220 20241209 21.19 15500 -43.55 20250217 8750 0.00 20250407 15500 -43.55 20250217 7220 21.19 20241209 3.27 Y 004380 500 105 억 7587077 N N 2425 N 00 N
3 20250407 150151 55 60.00 KOSPI 기계·장비 N N N Y 60 N 8850 -640 5 -6.74 671986830 74740 118.06 9160 9240 8800 12330 6650 9490 8990.99 36.13 0 -15207 9910 9700 9480 9270 9050 9805 9375 105 2840 500 6070 10 1 21000000 1859 121.23 0.93 12 0.36 73.00 9512.00 17200 20240326 -48.55 7220 20241209 22.58 15500 -42.90 20250217 8800 0.57 20250407 15500 -42.90 20250217 7220 22.58 20241209 3.27 Y 004380 500 105 억 7587077 N N 2831 N 00 N
4 20250407 140151 55 60.00 KOSPI 기계·장비 N N N Y 60 N 8920 -570 5 -6.01 555331370 61566 97.25 9160 9240 8840 12330 6650 9490 9020.10 36.13 0 -15644 9910 9700 9480 9270 9050 9805 9375 105 2840 500 6070 10 1 21000000 1873 122.19 0.94 12 0.29 73.00 9512.00 17200 20240326 -48.14 7220 20241209 23.55 15500 -42.45 20250217 8840 0.90 20250407 15500 -42.45 20250217 7220 23.55 20241209 3.27 Y 004380 500 105 억 7587077 N N 2831 N 00 N
5 20250407 130150 55 60.00 KOSPI 기계·장비 N N N Y 60 N 8970 -520 5 -5.48 522232850 57857 91.39 9160 9240 8840 12330 6650 9490 9026.27 36.13 0 -15460 9910 9700 9480 9270 9050 9805 9375 105 2840 500 6070 10 1 21000000 1884 122.88 0.94 12 0.28 73.00 9512.00 17200 20240326 -47.85 7220 20241209 24.24 15500 -42.13 20250217 8840 1.47 20250407 15500 -42.13 20250217 7220 24.24 20241209 3.27 Y 004380 500 105 억 7587077 N N 2831 N 00 N
6 20250407 120150 55 60.00 KOSPI 기계·장비 N N N Y 60 N 8980 -510 5 -5.37 482662060 53437 84.41 9160 9240 8840 12330 6650 9490 9032.36 36.13 0 -15388 9910 9700 9480 9270 9050 9805 9375 105 2840 500 6070 10 1 21000000 1886 123.01 0.94 12 0.25 73.00 9512.00 17200 20240326 -47.79 7220 20241209 24.38 15500 -42.06 20250217 8840 1.58 20250407 15500 -42.06 20250217 7220 24.38 20241209 3.27 Y 004380 500 105 억 7587077 N N 2831 N 00 N
7 20250407 110150 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9020 -470 5 -4.95 437117310 48391 76.44 9160 9240 8840 12330 6650 9490 9033.03 36.13 0 -16768 9910 9700 9480 9270 9050 9805 9375 105 2840 500 6070 10 1 21000000 1894 123.56 0.95 12 0.23 73.00 9512.00 17200 20240326 -47.56 7220 20241209 24.93 15500 -41.81 20250217 8840 2.04 20250407 15500 -41.81 20250217 7220 24.93 20241209 3.27 Y 004380 500 105 억 7587077 N N 2831 N 00 N
8 20250407 100150 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9010 -480 5 -5.06 370231730 40936 64.66 9160 9240 8840 12330 6650 9490 9044.16 36.13 0 -17378 9910 9700 9480 9270 9050 9805 9375 105 2840 500 6070 10 1 21000000 1892 123.42 0.95 12 0.19 73.00 9512.00 17200 20240326 -47.62 7220 20241209 24.79 15500 -41.87 20250217 8840 1.92 20250407 15500 -41.87 20250217 7220 24.79 20241209 3.27 Y 004380 500 105 억 7587077 N N 2831 N 00 N
9 20250407 090150 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9150 -340 5 -3.58 30105750 3280 5.18 9160 9240 9150 12330 6650 9490 9178.58 36.13 0 -416 9910 9700 9480 9270 9050 9805 9375 105 2840 500 6070 10 1 21000000 1922 125.34 0.96 12 0.02 73.00 9512.00 17200 20240326 -46.80 7220 20241209 26.73 15500 -40.97 20250217 8930 2.46 20250102 15500 -40.97 20250217 7220 26.73 20241209 3.27 Y 004380 500 105 억 7587077 N N 2831 N 00 N
10 20250404 160150 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9490 -90 5 -0.94 598478270 63306 144.20 9440 9690 9260 12450 6710 9580 9453.71 36.14 0 -4012 9953 9766 9503 9316 9053 9860 9410 105 2870 500 6130 10 1 21000000 1993 130.00 1.00 12 0.30 73.00 9512.00 17630 20240325 -46.17 7220 20241209 31.44 15500 -38.77 20250217 8930 6.27 20250102 15500 -38.77 20250217 7220 31.44 20241209 3.31 Y 004380 500 105 억 7589089 N N 2831 N 00 N
11 20250404 150151 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9480 -100 5 -1.04 569603730 60266 137.27 9440 9690 9260 12450 6710 9580 9451.49 36.14 0 -5932 9953 9766 9503 9316 9053 9860 9410 105 2870 500 6130 10 1 21000000 1991 129.86 1.00 12 0.29 73.00 9512.00 17630 20240325 -46.23 7220 20241209 31.30 15500 -38.84 20250217 8930 6.16 20250102 15500 -38.84 20250217 7220 31.30 20241209 3.31 Y 004380 500 105 억 7589089 N N 5406 N 00 N
12 20250404 140151 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9380 -200 5 -2.09 509629460 53863 122.69 9440 9690 9260 12450 6710 9580 9461.59 36.14 0 -8511 9953 9766 9503 9316 9053 9860 9410 105 2870 500 6130 10 1 21000000 1970 128.49 0.99 12 0.26 73.00 9512.00 17630 20240325 -46.80 7220 20241209 29.92 15500 -39.48 20250217 8930 5.04 20250102 15500 -39.48 20250217 7220 29.92 20241209 3.31 Y 004380 500 105 억 7589089 N N 5406 N 00 N