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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004380/price/prices-20250201.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
20250219,160156,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13520,-470,5,-3.36,4211670020,307739,21.52,13990,13990,13480,18180,9800,13990,13683.07,35.30,0,-11371,14630,14310,14060,13740,13490,14470,13900,105,4190,500,8950,10,1,21000000,2839,287.66,1.39,12,1.47,47.00,9697.00,20300,20240221,-33.40,7220,20241209,87.26,15500,-12.77,20250217,8930,51.40,20250102,20300,-33.40,20240221,7220,87.26,20241209,2.91,N,004380,500,105 억,,7413891,N,N,44,N,00,Y
20250219,150157,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13580,-410,5,-2.93,3743202020,273089,19.09,13990,13990,13480,18180,9800,13990,13701.57,35.30,0,-11360,14630,14310,14060,13740,13490,14470,13900,105,4190,500,8950,10,1,21000000,2852,288.94,1.40,12,1.30,47.00,9697.00,20300,20240221,-33.10,7220,20241209,88.09,15500,-12.39,20250217,8930,52.07,20250102,20300,-33.10,20240221,7220,88.09,20241209,2.91,N,004380,500,105 억,,7413891,N,N,0,N,00,Y
20250219,140156,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13680,-310,5,-2.22,3341280380,243581,17.03,13990,13990,13480,18180,9800,13990,13711.57,35.30,0,-9632,14630,14310,14060,13740,13490,14470,13900,105,4190,500,8950,10,1,21000000,2873,291.06,1.41,12,1.16,47.00,9697.00,20300,20240221,-32.61,7220,20241209,89.47,15500,-11.74,20250217,8930,53.19,20250102,20300,-32.61,20240221,7220,89.47,20241209,2.91,N,004380,500,105 억,,7413891,N,N,0,N,00,Y
20250219,130156,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13680,-310,5,-2.22,3053665470,222594,15.56,13990,13990,13480,18180,9800,13990,13712.25,35.30,0,-7516,14630,14310,14060,13740,13490,14470,13900,105,4190,500,8950,10,1,21000000,2873,291.06,1.41,12,1.06,47.00,9697.00,20300,20240221,-32.61,7220,20241209,89.47,15500,-11.74,20250217,8930,53.19,20250102,20300,-32.61,20240221,7220,89.47,20241209,2.91,N,004380,500,105 억,,7413891,N,N,0,N,00,Y
20250219,120156,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13670,-320,5,-2.29,2786597800,203067,14.20,13990,13990,13480,18180,9800,13990,13715.75,35.30,0,-5673,14630,14310,14060,13740,13490,14470,13900,105,4190,500,8950,10,1,21000000,2871,290.85,1.41,12,0.97,47.00,9697.00,20300,20240221,-32.66,7220,20241209,89.34,15500,-11.81,20250217,8930,53.08,20250102,20300,-32.66,20240221,7220,89.34,20241209,2.91,N,004380,500,105 억,,7413891,N,N,0,N,00,Y
20250219,110156,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13670,-320,5,-2.29,2416853050,176058,12.31,13990,13990,13480,18180,9800,13990,13719.86,35.30,0,-3116,14630,14310,14060,13740,13490,14470,13900,105,4190,500,8950,10,1,21000000,2871,290.85,1.41,12,0.84,47.00,9697.00,20300,20240221,-32.66,7220,20241209,89.34,15500,-11.81,20250217,8930,53.08,20250102,20300,-32.66,20240221,7220,89.34,20241209,2.91,N,004380,500,105 억,,7413891,N,N,0,N,00,Y
20250219,100156,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13700,-290,5,-2.07,1478191020,106888,7.47,13990,13990,13700,18180,9800,13990,13821.39,35.30,0,3,14630,14310,14060,13740,13490,14470,13900,105,4190,500,8950,10,1,21000000,2877,291.49,1.41,12,0.51,47.00,9697.00,20300,20240221,-32.51,7220,20241209,89.75,15500,-11.61,20250217,8930,53.42,20250102,20300,-32.51,20240221,7220,89.75,20241209,2.91,N,004380,500,105 억,,7413891,N,N,0,N,00,Y
20250219,090156,59,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,13990,0,3,0.00,516594740,36926,2.58,13990,13990,13990,18180,9800,13990,13990.00,35.30,0,3,14630,14310,14060,13740,13490,14470,13900,105,4190,500,8950,10,1,21000000,2938,297.66,1.44,12,0.18,47.00,9697.00,20300,20240221,-31.08,7220,20241209,93.77,15500,-9.74,20250217,8930,56.66,20250102,20300,-31.08,20240221,7220,93.77,20241209,2.91,N,004380,500,105 억,,7413891,N,N,0,N,00,Y
20250218,160156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13990,10,2,0.07,19542623370,1389835,12.39,13980,14380,13810,18170,9790,13980,14061.34,35.35,0,-12035,16540,15260,14220,12940,11900,15900,13580,105,4190,500,8940,10,1,21000000,2938,297.66,1.44,12,6.62,47.00,9697.00,20300,20240221,-31.08,7220,20241209,93.77,15500,-9.74,20250217,8930,56.66,20250102,20300,-31.08,20240221,7220,93.77,20241209,2.31,N,004380,500,105 억,,7423096,N,N,7,N,00,N
20250218,150156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13990,10,2,0.07,18167837310,1291607,11.52,13980,14380,13810,18170,9790,13980,14066.30,35.35,0,-20443,16540,15260,14220,12940,11900,15900,13580,105,4190,500,8940,10,1,21000000,2938,297.66,1.44,12,6.15,47.00,9697.00,20300,20240221,-31.08,7220,20241209,93.77,15500,-9.74,20250217,8930,56.66,20250102,20300,-31.08,20240221,7220,93.77,20241209,2.31,N,004380,500,105 억,,7423096,N,N,7,N,00,N
20250218,140156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13900,-80,5,-0.57,16639957580,1182191,10.54,13980,14380,13810,18170,9790,13980,14075.80,35.35,0,-21346,16540,15260,14220,12940,11900,15900,13580,105,4190,500,8940,10,1,21000000,2919,295.74,1.43,12,5.63,47.00,9697.00,20300,20240221,-31.53,7220,20241209,92.52,15500,-10.32,20250217,8930,55.66,20250102,20300,-31.53,20240221,7220,92.52,20241209,2.31,N,004380,500,105 억,,7423096,N,N,7,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 20250219 160156 59 100.00 KOSPI 기계·장비 N N N N N 13520 -470 5 -3.36 4211670020 307739 21.52 13990 13990 13480 18180 9800 13990 13683.07 35.30 0 -11371 14630 14310 14060 13740 13490 14470 13900 105 4190 500 8950 10 1 21000000 2839 287.66 1.39 12 1.47 47.00 9697.00 20300 20240221 -33.40 7220 20241209 87.26 15500 -12.77 20250217 8930 51.40 20250102 20300 -33.40 20240221 7220 87.26 20241209 2.91 N 004380 500 105 억 7413891 N N 44 N 00 Y
3 20250219 150157 59 100.00 KOSPI 기계·장비 N N N N N 13580 -410 5 -2.93 3743202020 273089 19.09 13990 13990 13480 18180 9800 13990 13701.57 35.30 0 -11360 14630 14310 14060 13740 13490 14470 13900 105 4190 500 8950 10 1 21000000 2852 288.94 1.40 12 1.30 47.00 9697.00 20300 20240221 -33.10 7220 20241209 88.09 15500 -12.39 20250217 8930 52.07 20250102 20300 -33.10 20240221 7220 88.09 20241209 2.91 N 004380 500 105 억 7413891 N N 0 N 00 Y
4 20250219 140156 59 100.00 KOSPI 기계·장비 N N N N N 13680 -310 5 -2.22 3341280380 243581 17.03 13990 13990 13480 18180 9800 13990 13711.57 35.30 0 -9632 14630 14310 14060 13740 13490 14470 13900 105 4190 500 8950 10 1 21000000 2873 291.06 1.41 12 1.16 47.00 9697.00 20300 20240221 -32.61 7220 20241209 89.47 15500 -11.74 20250217 8930 53.19 20250102 20300 -32.61 20240221 7220 89.47 20241209 2.91 N 004380 500 105 억 7413891 N N 0 N 00 Y
5 20250219 130156 59 100.00 KOSPI 기계·장비 N N N N N 13680 -310 5 -2.22 3053665470 222594 15.56 13990 13990 13480 18180 9800 13990 13712.25 35.30 0 -7516 14630 14310 14060 13740 13490 14470 13900 105 4190 500 8950 10 1 21000000 2873 291.06 1.41 12 1.06 47.00 9697.00 20300 20240221 -32.61 7220 20241209 89.47 15500 -11.74 20250217 8930 53.19 20250102 20300 -32.61 20240221 7220 89.47 20241209 2.91 N 004380 500 105 억 7413891 N N 0 N 00 Y
6 20250219 120156 59 100.00 KOSPI 기계·장비 N N N N N 13670 -320 5 -2.29 2786597800 203067 14.20 13990 13990 13480 18180 9800 13990 13715.75 35.30 0 -5673 14630 14310 14060 13740 13490 14470 13900 105 4190 500 8950 10 1 21000000 2871 290.85 1.41 12 0.97 47.00 9697.00 20300 20240221 -32.66 7220 20241209 89.34 15500 -11.81 20250217 8930 53.08 20250102 20300 -32.66 20240221 7220 89.34 20241209 2.91 N 004380 500 105 억 7413891 N N 0 N 00 Y
7 20250219 110156 59 100.00 KOSPI 기계·장비 N N N N N 13670 -320 5 -2.29 2416853050 176058 12.31 13990 13990 13480 18180 9800 13990 13719.86 35.30 0 -3116 14630 14310 14060 13740 13490 14470 13900 105 4190 500 8950 10 1 21000000 2871 290.85 1.41 12 0.84 47.00 9697.00 20300 20240221 -32.66 7220 20241209 89.34 15500 -11.81 20250217 8930 53.08 20250102 20300 -32.66 20240221 7220 89.34 20241209 2.91 N 004380 500 105 억 7413891 N N 0 N 00 Y
8 20250219 100156 59 100.00 KOSPI 기계·장비 N N N N N 13700 -290 5 -2.07 1478191020 106888 7.47 13990 13990 13700 18180 9800 13990 13821.39 35.30 0 3 14630 14310 14060 13740 13490 14470 13900 105 4190 500 8950 10 1 21000000 2877 291.49 1.41 12 0.51 47.00 9697.00 20300 20240221 -32.51 7220 20241209 89.75 15500 -11.61 20250217 8930 53.42 20250102 20300 -32.51 20240221 7220 89.75 20241209 2.91 N 004380 500 105 억 7413891 N N 0 N 00 Y
9 20250219 090156 59 100.00 KOSPI 기계·장비 N N N N N 13990 0 3 0.00 516594740 36926 2.58 13990 13990 13990 18180 9800 13990 13990.00 35.30 0 3 14630 14310 14060 13740 13490 14470 13900 105 4190 500 8950 10 1 21000000 2938 297.66 1.44 12 0.18 47.00 9697.00 20300 20240221 -31.08 7220 20241209 93.77 15500 -9.74 20250217 8930 56.66 20250102 20300 -31.08 20240221 7220 93.77 20241209 2.91 N 004380 500 105 억 7413891 N N 0 N 00 Y
10 20250218 160156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13990 10 2 0.07 19542623370 1389835 12.39 13980 14380 13810 18170 9790 13980 14061.34 35.35 0 -12035 16540 15260 14220 12940 11900 15900 13580 105 4190 500 8940 10 1 21000000 2938 297.66 1.44 12 6.62 47.00 9697.00 20300 20240221 -31.08 7220 20241209 93.77 15500 -9.74 20250217 8930 56.66 20250102 20300 -31.08 20240221 7220 93.77 20241209 2.31 N 004380 500 105 억 7423096 N N 7 N 00 N
11 20250218 150156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13990 10 2 0.07 18167837310 1291607 11.52 13980 14380 13810 18170 9790 13980 14066.30 35.35 0 -20443 16540 15260 14220 12940 11900 15900 13580 105 4190 500 8940 10 1 21000000 2938 297.66 1.44 12 6.15 47.00 9697.00 20300 20240221 -31.08 7220 20241209 93.77 15500 -9.74 20250217 8930 56.66 20250102 20300 -31.08 20240221 7220 93.77 20241209 2.31 N 004380 500 105 억 7423096 N N 7 N 00 N
12 20250218 140156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13900 -80 5 -0.57 16639957580 1182191 10.54 13980 14380 13810 18170 9790 13980 14075.80 35.35 0 -21346 16540 15260 14220 12940 11900 15900 13580 105 4190 500 8940 10 1 21000000 2919 295.74 1.43 12 5.63 47.00 9697.00 20300 20240221 -31.53 7220 20241209 92.52 15500 -10.32 20250217 8930 55.66 20250102 20300 -31.53 20240221 7220 92.52 20241209 2.31 N 004380 500 105 억 7423096 N N 7 N 00 N