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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10140,90,2,0.90,353072740,34988,107.92,10010,10190,9950,13060,7040,10050,10091.25,36.26,0,6885,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2129,138.90,1.07,12,0.17,73.00,9512.00,15500,20250217,-34.58,7220,20241209,40.44,15500,-34.58,20250217,8500,19.29,20250409,15500,-34.58,20250217,7220,40.44,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,1816,N,00,N
20250422,150155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10080,30,2,0.30,340516660,33748,104.10,10010,10190,9950,13060,7040,10050,10089.98,36.26,0,6181,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2117,138.08,1.06,12,0.16,73.00,9512.00,15500,20250217,-34.97,7220,20241209,39.61,15500,-34.97,20250217,8500,18.59,20250409,15500,-34.97,20250217,7220,39.61,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N
20250422,140155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10080,30,2,0.30,301013270,29838,92.04,10010,10190,9950,13060,7040,10050,10088.25,36.26,0,3730,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2117,138.08,1.06,12,0.14,73.00,9512.00,15500,20250217,-34.97,7220,20241209,39.61,15500,-34.97,20250217,8500,18.59,20250409,15500,-34.97,20250217,7220,39.61,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N
20250422,130155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10180,130,2,1.29,264103950,26197,80.81,10010,10190,9950,13060,7040,10050,10081.46,36.26,0,2764,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2138,139.45,1.07,12,0.12,73.00,9512.00,15500,20250217,-34.32,7220,20241209,41.00,15500,-34.32,20250217,8500,19.76,20250409,15500,-34.32,20250217,7220,41.00,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N
20250422,120154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10100,50,2,0.50,207775200,20651,63.70,10010,10190,9950,13060,7040,10050,10061.27,36.26,0,2904,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2121,138.36,1.06,12,0.10,73.00,9512.00,15500,20250217,-34.84,7220,20241209,39.89,15500,-34.84,20250217,8500,18.82,20250409,15500,-34.84,20250217,7220,39.89,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N
20250422,110155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10060,10,2,0.10,142680110,14227,43.88,10010,10180,9950,13060,7040,10050,10028.83,36.26,0,3961,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2113,137.81,1.06,12,0.07,73.00,9512.00,15500,20250217,-35.10,7220,20241209,39.34,15500,-35.10,20250217,8500,18.35,20250409,15500,-35.10,20250217,7220,39.34,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N
20250422,100154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9980,-70,5,-0.70,81500200,8135,25.09,10010,10090,9950,13060,7040,10050,10018.46,36.26,0,3621,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2096,136.71,1.05,12,0.04,73.00,9512.00,15500,20250217,-35.61,7220,20241209,38.23,15500,-35.61,20250217,8500,17.41,20250409,15500,-35.61,20250217,7220,38.23,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N
20250422,090155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10010,-40,5,-0.40,17790180,1777,5.48,10010,10060,10010,13060,7040,10050,10011.36,36.26,0,567,10336,10192,10096,9952,9856,10145,9905,105,3010,500,6430,10,1,21000000,2102,137.12,1.05,12,0.01,73.00,9512.00,15500,20250217,-35.42,7220,20241209,38.64,15500,-35.42,20250217,8500,17.76,20250409,15500,-35.42,20250217,7220,38.64,20241209,2.97,Y,004380,500,105 억,,7614005,N,N,2248,N,00,N
20250421,160152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10050,-140,5,-1.37,327840630,32420,140.47,10180,10240,10000,13240,7140,10190,10112.30,36.27,0,-2413,10316,10252,10156,10092,9996,10205,10045,105,3050,500,6520,10,1,21000000,2111,137.67,1.06,12,0.15,73.00,9512.00,15500,20250217,-35.16,7220,20241209,39.20,15500,-35.16,20250217,8500,18.24,20250409,15500,-35.16,20250217,7220,39.20,20241209,2.98,Y,004380,500,105 억,,7616772,N,N,2248,N,00,N
20250421,150154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10050,-140,5,-1.37,308207670,30469,132.02,10180,10240,10000,13240,7140,10190,10115.45,36.27,0,-2754,10316,10252,10156,10092,9996,10205,10045,105,3050,500,6520,10,1,21000000,2111,137.67,1.06,12,0.15,73.00,9512.00,15500,20250217,-35.16,7220,20241209,39.20,15500,-35.16,20250217,8500,18.24,20250409,15500,-35.16,20250217,7220,39.20,20241209,2.98,Y,004380,500,105 억,,7616772,N,N,1743,N,00,N
20250421,140155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10050,-140,5,-1.37,263903960,26064,112.93,10180,10240,10000,13240,7140,10190,10125.23,36.27,0,-2007,10316,10252,10156,10092,9996,10205,10045,105,3050,500,6520,10,1,21000000,2111,137.67,1.06,12,0.12,73.00,9512.00,15500,20250217,-35.16,7220,20241209,39.20,15500,-35.16,20250217,8500,18.24,20250409,15500,-35.16,20250217,7220,39.20,20241209,2.98,Y,004380,500,105 억,,7616772,N,N,1743,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 20250422 160152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10140 90 2 0.90 353072740 34988 107.92 10010 10190 9950 13060 7040 10050 10091.25 36.26 0 6885 10336 10192 10096 9952 9856 10145 9905 105 3010 500 6430 10 1 21000000 2129 138.90 1.07 12 0.17 73.00 9512.00 15500 20250217 -34.58 7220 20241209 40.44 15500 -34.58 20250217 8500 19.29 20250409 15500 -34.58 20250217 7220 40.44 20241209 2.97 Y 004380 500 105 억 7614005 N N 1816 N 00 N
3 20250422 150155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10080 30 2 0.30 340516660 33748 104.10 10010 10190 9950 13060 7040 10050 10089.98 36.26 0 6181 10336 10192 10096 9952 9856 10145 9905 105 3010 500 6430 10 1 21000000 2117 138.08 1.06 12 0.16 73.00 9512.00 15500 20250217 -34.97 7220 20241209 39.61 15500 -34.97 20250217 8500 18.59 20250409 15500 -34.97 20250217 7220 39.61 20241209 2.97 Y 004380 500 105 억 7614005 N N 2248 N 00 N
4 20250422 140155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10080 30 2 0.30 301013270 29838 92.04 10010 10190 9950 13060 7040 10050 10088.25 36.26 0 3730 10336 10192 10096 9952 9856 10145 9905 105 3010 500 6430 10 1 21000000 2117 138.08 1.06 12 0.14 73.00 9512.00 15500 20250217 -34.97 7220 20241209 39.61 15500 -34.97 20250217 8500 18.59 20250409 15500 -34.97 20250217 7220 39.61 20241209 2.97 Y 004380 500 105 억 7614005 N N 2248 N 00 N
5 20250422 130155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10180 130 2 1.29 264103950 26197 80.81 10010 10190 9950 13060 7040 10050 10081.46 36.26 0 2764 10336 10192 10096 9952 9856 10145 9905 105 3010 500 6430 10 1 21000000 2138 139.45 1.07 12 0.12 73.00 9512.00 15500 20250217 -34.32 7220 20241209 41.00 15500 -34.32 20250217 8500 19.76 20250409 15500 -34.32 20250217 7220 41.00 20241209 2.97 Y 004380 500 105 억 7614005 N N 2248 N 00 N
6 20250422 120154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10100 50 2 0.50 207775200 20651 63.70 10010 10190 9950 13060 7040 10050 10061.27 36.26 0 2904 10336 10192 10096 9952 9856 10145 9905 105 3010 500 6430 10 1 21000000 2121 138.36 1.06 12 0.10 73.00 9512.00 15500 20250217 -34.84 7220 20241209 39.89 15500 -34.84 20250217 8500 18.82 20250409 15500 -34.84 20250217 7220 39.89 20241209 2.97 Y 004380 500 105 억 7614005 N N 2248 N 00 N
7 20250422 110155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10060 10 2 0.10 142680110 14227 43.88 10010 10180 9950 13060 7040 10050 10028.83 36.26 0 3961 10336 10192 10096 9952 9856 10145 9905 105 3010 500 6430 10 1 21000000 2113 137.81 1.06 12 0.07 73.00 9512.00 15500 20250217 -35.10 7220 20241209 39.34 15500 -35.10 20250217 8500 18.35 20250409 15500 -35.10 20250217 7220 39.34 20241209 2.97 Y 004380 500 105 억 7614005 N N 2248 N 00 N
8 20250422 100154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9980 -70 5 -0.70 81500200 8135 25.09 10010 10090 9950 13060 7040 10050 10018.46 36.26 0 3621 10336 10192 10096 9952 9856 10145 9905 105 3010 500 6430 10 1 21000000 2096 136.71 1.05 12 0.04 73.00 9512.00 15500 20250217 -35.61 7220 20241209 38.23 15500 -35.61 20250217 8500 17.41 20250409 15500 -35.61 20250217 7220 38.23 20241209 2.97 Y 004380 500 105 억 7614005 N N 2248 N 00 N
9 20250422 090155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10010 -40 5 -0.40 17790180 1777 5.48 10010 10060 10010 13060 7040 10050 10011.36 36.26 0 567 10336 10192 10096 9952 9856 10145 9905 105 3010 500 6430 10 1 21000000 2102 137.12 1.05 12 0.01 73.00 9512.00 15500 20250217 -35.42 7220 20241209 38.64 15500 -35.42 20250217 8500 17.76 20250409 15500 -35.42 20250217 7220 38.64 20241209 2.97 Y 004380 500 105 억 7614005 N N 2248 N 00 N
10 20250421 160152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10050 -140 5 -1.37 327840630 32420 140.47 10180 10240 10000 13240 7140 10190 10112.30 36.27 0 -2413 10316 10252 10156 10092 9996 10205 10045 105 3050 500 6520 10 1 21000000 2111 137.67 1.06 12 0.15 73.00 9512.00 15500 20250217 -35.16 7220 20241209 39.20 15500 -35.16 20250217 8500 18.24 20250409 15500 -35.16 20250217 7220 39.20 20241209 2.98 Y 004380 500 105 억 7616772 N N 2248 N 00 N
11 20250421 150154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10050 -140 5 -1.37 308207670 30469 132.02 10180 10240 10000 13240 7140 10190 10115.45 36.27 0 -2754 10316 10252 10156 10092 9996 10205 10045 105 3050 500 6520 10 1 21000000 2111 137.67 1.06 12 0.15 73.00 9512.00 15500 20250217 -35.16 7220 20241209 39.20 15500 -35.16 20250217 8500 18.24 20250409 15500 -35.16 20250217 7220 39.20 20241209 2.98 Y 004380 500 105 억 7616772 N N 1743 N 00 N
12 20250421 140155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10050 -140 5 -1.37 263903960 26064 112.93 10180 10240 10000 13240 7140 10190 10125.23 36.27 0 -2007 10316 10252 10156 10092 9996 10205 10045 105 3050 500 6520 10 1 21000000 2111 137.67 1.06 12 0.12 73.00 9512.00 15500 20250217 -35.16 7220 20241209 39.20 15500 -35.16 20250217 8500 18.24 20250409 15500 -35.16 20250217 7220 39.20 20241209 2.98 Y 004380 500 105 억 7616772 N N 1743 N 00 N