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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11450,170,2,1.51,1258353180,110750,42.17,11460,11480,11200,14660,7900,11280,11362.13,35.70,0,-9202,11740,11510,11160,10930,10580,11625,11045,105,3380,500,7210,10,1,21000000,2405,243.62,1.18,12,0.53,47.00,9697.00,18940,20240321,-39.55,7220,20241209,58.59,15500,-26.13,20250217,8930,28.22,20250102,18940,-39.55,20240321,7220,58.59,20241209,3.67,N,004380,500,105 억,,7497366,N,N,6,N,00,N
20250317,120155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11380,100,2,0.89,1051142100,92626,35.27,11460,11460,11200,14660,7900,11280,11348.26,35.70,0,-7908,11740,11510,11160,10930,10580,11625,11045,105,3380,500,7210,10,1,21000000,2390,242.13,1.17,12,0.44,47.00,9697.00,18940,20240321,-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
20250317,110155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11330,50,2,0.44,872461350,76922,29.29,11460,11460,11200,14660,7900,11280,11342.18,35.70,0,-7945,11740,11510,11160,10930,10580,11625,11045,105,3380,500,7210,10,1,21000000,2379,241.06,1.17,12,0.37,47.00,9697.00,18940,20240321,-40.18,7220,20241209,56.93,15500,-26.90,20250217,8930,26.88,20250102,18940,-40.18,20240321,7220,56.93,20241209,3.67,N,004380,500,105 억,,7497366,N,N,6,N,00,N
20250317,100157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11350,70,2,0.62,716659345,63204,24.06,11460,11460,11200,14660,7900,11280,11338.86,35.70,0,-8362,11740,11510,11160,10930,10580,11625,11045,105,3380,500,7210,10,1,21000000,2384,241.49,1.17,12,0.30,47.00,9697.00,18940,20240321,-40.07,7220,20241209,57.20,15500,-26.77,20250217,8930,27.10,20250102,18940,-40.07,20240321,7220,57.20,20241209,3.67,N,004380,500,105 억,,7497366,N,N,6,N,00,N
20250317,090156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11300,20,2,0.18,168179610,14751,5.62,11460,11460,11300,14660,7900,11280,11401.48,35.70,0,-5674,11740,11510,11160,10930,10580,11625,11045,105,3380,500,7210,10,1,21000000,2373,240.43,1.17,12,0.07,47.00,9697.00,18940,20240321,-40.34,7220,20241209,56.51,15500,-27.10,20250217,8930,26.54,20250102,18940,-40.34,20240321,7220,56.51,20241209,3.67,N,004380,500,105 억,,7497366,N,N,6,N,00,N
20250314,160155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11280,480,2,4.44,2869915220,255356,212.01,10810,11390,10810,14040,7560,10800,11238.76,35.56,0,24883,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2369,240.00,1.16,12,1.22,47.00,9697.00,18940,20240321,-40.44,7220,20241209,56.23,15500,-27.23,20250217,8930,26.32,20250102,18940,-40.44,20240321,7220,56.23,20241209,3.70,N,004380,500,105 억,,7467409,N,N,6,N,00,N
20250314,150156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11290,490,2,4.54,2762686720,245848,204.11,10810,11390,10810,14040,7560,10800,11237.38,35.56,0,21326,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2371,240.21,1.16,12,1.17,47.00,9697.00,18940,20240321,-40.39,7220,20241209,56.37,15500,-27.16,20250217,8930,26.43,20250102,18940,-40.39,20240321,7220,56.37,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,N,00,N
20250314,140155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11350,550,2,5.09,2497240185,222367,184.62,10810,11390,10810,14040,7560,10800,11230.27,35.56,0,21407,11406,11102,10926,10622,10446,11015,10535,105,3240,500,6910,10,1,21000000,2384,241.49,1.17,12,1.06,47.00,9697.00,18940,20240321,-40.07,7220,20241209,57.20,15500,-26.77,20250217,8930,27.10,20250102,18940,-40.07,20240321,7220,57.20,20241209,3.70,N,004380,500,105 억,,7467409,N,N,61,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 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
3 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
4 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
5 20250317 130156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11450 170 2 1.51 1258353180 110750 42.17 11460 11480 11200 14660 7900 11280 11362.13 35.70 0 -9202 11740 11510 11160 10930 10580 11625 11045 105 3380 500 7210 10 1 21000000 2405 243.62 1.18 12 0.53 47.00 9697.00 18940 20240321 -39.55 7220 20241209 58.59 15500 -26.13 20250217 8930 28.22 20250102 18940 -39.55 20240321 7220 58.59 20241209 3.67 N 004380 500 105 억 7497366 N N 6 N 00 N
6 20250317 120155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11380 100 2 0.89 1051142100 92626 35.27 11460 11460 11200 14660 7900 11280 11348.26 35.70 0 -7908 11740 11510 11160 10930 10580 11625 11045 105 3380 500 7210 10 1 21000000 2390 242.13 1.17 12 0.44 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
7 20250317 110155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11330 50 2 0.44 872461350 76922 29.29 11460 11460 11200 14660 7900 11280 11342.18 35.70 0 -7945 11740 11510 11160 10930 10580 11625 11045 105 3380 500 7210 10 1 21000000 2379 241.06 1.17 12 0.37 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 3.67 N 004380 500 105 억 7497366 N N 6 N 00 N
8 20250317 100157 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11350 70 2 0.62 716659345 63204 24.06 11460 11460 11200 14660 7900 11280 11338.86 35.70 0 -8362 11740 11510 11160 10930 10580 11625 11045 105 3380 500 7210 10 1 21000000 2384 241.49 1.17 12 0.30 47.00 9697.00 18940 20240321 -40.07 7220 20241209 57.20 15500 -26.77 20250217 8930 27.10 20250102 18940 -40.07 20240321 7220 57.20 20241209 3.67 N 004380 500 105 억 7497366 N N 6 N 00 N
9 20250317 090156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11300 20 2 0.18 168179610 14751 5.62 11460 11460 11300 14660 7900 11280 11401.48 35.70 0 -5674 11740 11510 11160 10930 10580 11625 11045 105 3380 500 7210 10 1 21000000 2373 240.43 1.17 12 0.07 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 3.67 N 004380 500 105 억 7497366 N N 6 N 00 N
10 20250314 160155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11280 480 2 4.44 2869915220 255356 212.01 10810 11390 10810 14040 7560 10800 11238.76 35.56 0 24883 11406 11102 10926 10622 10446 11015 10535 105 3240 500 6910 10 1 21000000 2369 240.00 1.16 12 1.22 47.00 9697.00 18940 20240321 -40.44 7220 20241209 56.23 15500 -27.23 20250217 8930 26.32 20250102 18940 -40.44 20240321 7220 56.23 20241209 3.70 N 004380 500 105 억 7467409 N N 6 N 00 N
11 20250314 150156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11290 490 2 4.54 2762686720 245848 204.11 10810 11390 10810 14040 7560 10800 11237.38 35.56 0 21326 11406 11102 10926 10622 10446 11015 10535 105 3240 500 6910 10 1 21000000 2371 240.21 1.16 12 1.17 47.00 9697.00 18940 20240321 -40.39 7220 20241209 56.37 15500 -27.16 20250217 8930 26.43 20250102 18940 -40.39 20240321 7220 56.37 20241209 3.70 N 004380 500 105 억 7467409 N N 61 N 00 N
12 20250314 140155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11350 550 2 5.09 2497240185 222367 184.62 10810 11390 10810 14040 7560 10800 11230.27 35.56 0 21407 11406 11102 10926 10622 10446 11015 10535 105 3240 500 6910 10 1 21000000 2384 241.49 1.17 12 1.06 47.00 9697.00 18940 20240321 -40.07 7220 20241209 57.20 15500 -26.77 20250217 8930 27.10 20250102 18940 -40.07 20240321 7220 57.20 20241209 3.70 N 004380 500 105 억 7467409 N N 61 N 00 N