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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9900,160,2,1.64,588897835,59604,81.03,9830,9980,9690,12660,6820,9740,9880.16,36.30,0,-72,10100,9920,9560,9380,9020,10010,9470,105,2920,500,6230,10,1,21000000,2079,135.62,1.04,12,0.28,73.00,9512.00,15900,20240402,-37.74,7220,20241209,37.12,15500,-36.13,20250217,8500,16.47,20250409,15500,-36.13,20250217,7220,37.12,20241209,2.98,Y,004380,500,105 억,,7623141,N,N,13655,N,00,N
20250414,150153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9870,130,2,1.33,561020055,56783,77.19,9830,9980,9690,12660,6820,9740,9880.07,36.30,0,737,10100,9920,9560,9380,9020,10010,9470,105,2920,500,6230,10,1,21000000,2073,135.21,1.04,12,0.27,73.00,9512.00,15900,20240402,-37.92,7220,20241209,36.70,15500,-36.32,20250217,8500,16.12,20250409,15500,-36.32,20250217,7220,36.70,20241209,2.98,Y,004380,500,105 억,,7623141,N,N,15625,N,00,N
20250414,140153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9890,150,2,1.54,481891255,48772,66.30,9830,9980,9690,12660,6820,9740,9880.49,36.30,0,-317,10100,9920,9560,9380,9020,10010,9470,105,2920,500,6230,10,1,21000000,2077,135.48,1.04,12,0.23,73.00,9512.00,15900,20240402,-37.80,7220,20241209,36.98,15500,-36.19,20250217,8500,16.35,20250409,15500,-36.19,20250217,7220,36.98,20241209,2.98,Y,004380,500,105 억,,7623141,N,N,15625,N,00,N
20250414,130153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9900,160,2,1.64,428556915,43383,58.98,9830,9980,9690,12660,6820,9740,9878.45,36.30,0,698,10100,9920,9560,9380,9020,10010,9470,105,2920,500,6230,10,1,21000000,2079,135.62,1.04,12,0.21,73.00,9512.00,15900,20240402,-37.74,7220,20241209,37.12,15500,-36.13,20250217,8500,16.47,20250409,15500,-36.13,20250217,7220,37.12,20241209,2.98,Y,004380,500,105 억,,7623141,N,N,15625,N,00,N
20250414,120153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9890,150,2,1.54,366177915,37068,50.39,9830,9980,9690,12660,6820,9740,9878.55,36.30,0,236,10100,9920,9560,9380,9020,10010,9470,105,2920,500,6230,10,1,21000000,2077,135.48,1.04,12,0.18,73.00,9512.00,15900,20240402,-37.80,7220,20241209,36.98,15500,-36.19,20250217,8500,16.35,20250409,15500,-36.19,20250217,7220,36.98,20241209,2.98,Y,004380,500,105 억,,7623141,N,N,15625,N,00,N
20250414,110152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9840,100,2,1.03,287422125,29104,39.56,9830,9980,9690,12660,6820,9740,9875.69,36.30,0,-703,10100,9920,9560,9380,9020,10010,9470,105,2920,500,6230,10,1,21000000,2066,134.79,1.03,12,0.14,73.00,9512.00,15900,20240402,-38.11,7220,20241209,36.29,15500,-36.52,20250217,8500,15.76,20250409,15500,-36.52,20250217,7220,36.29,20241209,2.98,Y,004380,500,105 억,,7623141,N,N,15625,N,00,N
20250414,100153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9860,120,2,1.23,184313295,18692,25.41,9830,9960,9690,12660,6820,9740,9860.54,36.30,0,-2855,10100,9920,9560,9380,9020,10010,9470,105,2920,500,6230,10,1,21000000,2071,135.07,1.04,12,0.09,73.00,9512.00,15900,20240402,-37.99,7220,20241209,36.57,15500,-36.39,20250217,8500,16.00,20250409,15500,-36.39,20250217,7220,36.57,20241209,2.98,Y,004380,500,105 억,,7623141,N,N,15625,N,00,N
20250414,090153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9750,10,2,0.10,40010710,4083,5.55,9830,9920,9690,12660,6820,9740,9799.34,36.30,0,-2978,10100,9920,9560,9380,9020,10010,9470,105,2920,500,6230,10,1,21000000,2048,133.56,1.03,12,0.02,73.00,9512.00,15900,20240402,-38.68,7220,20241209,35.04,15500,-37.10,20250217,8500,14.71,20250409,15500,-37.10,20250217,7220,35.04,20241209,2.98,Y,004380,500,105 억,,7623141,N,N,15625,N,00,N
20250411,160152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9740,360,2,3.84,701658525,73561,139.60,9200,9740,9200,12190,6570,9380,9538.46,36.28,0,5495,9633,9506,9273,9146,8913,9570,9210,105,2810,500,6000,10,1,21000000,2045,133.42,1.02,12,0.35,73.00,9512.00,15990,20240401,-39.09,7220,20241209,34.90,15500,-37.16,20250217,8500,14.59,20250409,15500,-37.16,20250217,7220,34.90,20241209,2.99,Y,004380,500,105 억,,7619156,N,N,15625,N,00,N
20250411,150152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9700,320,2,3.41,652527990,68507,130.00,9200,9700,9200,12190,6570,9380,9524.98,36.28,0,4479,9633,9506,9273,9146,8913,9570,9210,105,2810,500,6000,10,1,21000000,2037,132.88,1.02,12,0.33,73.00,9512.00,15990,20240401,-39.34,7220,20241209,34.35,15500,-37.42,20250217,8500,14.12,20250409,15500,-37.42,20250217,7220,34.35,20241209,2.99,Y,004380,500,105 억,,7619156,N,N,820,N,00,N
20250411,140153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,9620,240,2,2.56,508204660,53571,101.66,9200,9630,9200,12190,6570,9380,9486.56,36.28,0,1769,9633,9506,9273,9146,8913,9570,9210,105,2810,500,6000,10,1,21000000,2020,131.78,1.01,12,0.26,73.00,9512.00,15990,20240401,-39.84,7220,20241209,33.24,15500,-37.94,20250217,8500,13.18,20250409,15500,-37.94,20250217,7220,33.24,20241209,2.99,Y,004380,500,105 억,,7619156,N,N,820,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 20250414 160152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9900 160 2 1.64 588897835 59604 81.03 9830 9980 9690 12660 6820 9740 9880.16 36.30 0 -72 10100 9920 9560 9380 9020 10010 9470 105 2920 500 6230 10 1 21000000 2079 135.62 1.04 12 0.28 73.00 9512.00 15900 20240402 -37.74 7220 20241209 37.12 15500 -36.13 20250217 8500 16.47 20250409 15500 -36.13 20250217 7220 37.12 20241209 2.98 Y 004380 500 105 억 7623141 N N 13655 N 00 N
3 20250414 150153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9870 130 2 1.33 561020055 56783 77.19 9830 9980 9690 12660 6820 9740 9880.07 36.30 0 737 10100 9920 9560 9380 9020 10010 9470 105 2920 500 6230 10 1 21000000 2073 135.21 1.04 12 0.27 73.00 9512.00 15900 20240402 -37.92 7220 20241209 36.70 15500 -36.32 20250217 8500 16.12 20250409 15500 -36.32 20250217 7220 36.70 20241209 2.98 Y 004380 500 105 억 7623141 N N 15625 N 00 N
4 20250414 140153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9890 150 2 1.54 481891255 48772 66.30 9830 9980 9690 12660 6820 9740 9880.49 36.30 0 -317 10100 9920 9560 9380 9020 10010 9470 105 2920 500 6230 10 1 21000000 2077 135.48 1.04 12 0.23 73.00 9512.00 15900 20240402 -37.80 7220 20241209 36.98 15500 -36.19 20250217 8500 16.35 20250409 15500 -36.19 20250217 7220 36.98 20241209 2.98 Y 004380 500 105 억 7623141 N N 15625 N 00 N
5 20250414 130153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9900 160 2 1.64 428556915 43383 58.98 9830 9980 9690 12660 6820 9740 9878.45 36.30 0 698 10100 9920 9560 9380 9020 10010 9470 105 2920 500 6230 10 1 21000000 2079 135.62 1.04 12 0.21 73.00 9512.00 15900 20240402 -37.74 7220 20241209 37.12 15500 -36.13 20250217 8500 16.47 20250409 15500 -36.13 20250217 7220 37.12 20241209 2.98 Y 004380 500 105 억 7623141 N N 15625 N 00 N
6 20250414 120153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9890 150 2 1.54 366177915 37068 50.39 9830 9980 9690 12660 6820 9740 9878.55 36.30 0 236 10100 9920 9560 9380 9020 10010 9470 105 2920 500 6230 10 1 21000000 2077 135.48 1.04 12 0.18 73.00 9512.00 15900 20240402 -37.80 7220 20241209 36.98 15500 -36.19 20250217 8500 16.35 20250409 15500 -36.19 20250217 7220 36.98 20241209 2.98 Y 004380 500 105 억 7623141 N N 15625 N 00 N
7 20250414 110152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9840 100 2 1.03 287422125 29104 39.56 9830 9980 9690 12660 6820 9740 9875.69 36.30 0 -703 10100 9920 9560 9380 9020 10010 9470 105 2920 500 6230 10 1 21000000 2066 134.79 1.03 12 0.14 73.00 9512.00 15900 20240402 -38.11 7220 20241209 36.29 15500 -36.52 20250217 8500 15.76 20250409 15500 -36.52 20250217 7220 36.29 20241209 2.98 Y 004380 500 105 억 7623141 N N 15625 N 00 N
8 20250414 100153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9860 120 2 1.23 184313295 18692 25.41 9830 9960 9690 12660 6820 9740 9860.54 36.30 0 -2855 10100 9920 9560 9380 9020 10010 9470 105 2920 500 6230 10 1 21000000 2071 135.07 1.04 12 0.09 73.00 9512.00 15900 20240402 -37.99 7220 20241209 36.57 15500 -36.39 20250217 8500 16.00 20250409 15500 -36.39 20250217 7220 36.57 20241209 2.98 Y 004380 500 105 억 7623141 N N 15625 N 00 N
9 20250414 090153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9750 10 2 0.10 40010710 4083 5.55 9830 9920 9690 12660 6820 9740 9799.34 36.30 0 -2978 10100 9920 9560 9380 9020 10010 9470 105 2920 500 6230 10 1 21000000 2048 133.56 1.03 12 0.02 73.00 9512.00 15900 20240402 -38.68 7220 20241209 35.04 15500 -37.10 20250217 8500 14.71 20250409 15500 -37.10 20250217 7220 35.04 20241209 2.98 Y 004380 500 105 억 7623141 N N 15625 N 00 N
10 20250411 160152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9740 360 2 3.84 701658525 73561 139.60 9200 9740 9200 12190 6570 9380 9538.46 36.28 0 5495 9633 9506 9273 9146 8913 9570 9210 105 2810 500 6000 10 1 21000000 2045 133.42 1.02 12 0.35 73.00 9512.00 15990 20240401 -39.09 7220 20241209 34.90 15500 -37.16 20250217 8500 14.59 20250409 15500 -37.16 20250217 7220 34.90 20241209 2.99 Y 004380 500 105 억 7619156 N N 15625 N 00 N
11 20250411 150152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9700 320 2 3.41 652527990 68507 130.00 9200 9700 9200 12190 6570 9380 9524.98 36.28 0 4479 9633 9506 9273 9146 8913 9570 9210 105 2810 500 6000 10 1 21000000 2037 132.88 1.02 12 0.33 73.00 9512.00 15990 20240401 -39.34 7220 20241209 34.35 15500 -37.42 20250217 8500 14.12 20250409 15500 -37.42 20250217 7220 34.35 20241209 2.99 Y 004380 500 105 억 7619156 N N 820 N 00 N
12 20250411 140153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 9620 240 2 2.56 508204660 53571 101.66 9200 9630 9200 12190 6570 9380 9486.56 36.28 0 1769 9633 9506 9273 9146 8913 9570 9210 105 2810 500 6000 10 1 21000000 2020 131.78 1.01 12 0.26 73.00 9512.00 15990 20240401 -39.84 7220 20241209 33.24 15500 -37.94 20250217 8500 13.18 20250409 15500 -37.94 20250217 7220 33.24 20241209 2.99 Y 004380 500 105 억 7619156 N N 820 N 00 N