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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11080,-350,5,-3.06,2470469135,222745,99.99,11500,11510,10850,14850,8010,11430,11091.03,35.28,0,10629,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2327,235.74,1.14,12,1.06,47.00,9697.00,19500,20240222,-43.18,7220,20241209,53.46,15500,-28.52,20250217,8930,24.08,20250102,18940,-41.50,20240321,7220,53.46,20241209,4.25,N,004380,500,105 억,,7409755,N,N,4,N,00,N
20250306,150152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10990,-440,5,-3.85,2275176915,205034,92.04,11500,11510,10850,14850,8010,11430,11096.58,35.28,0,2954,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2308,233.83,1.13,12,0.98,47.00,9697.00,19500,20240222,-43.64,7220,20241209,52.22,15500,-29.10,20250217,8930,23.07,20250102,18940,-41.97,20240321,7220,52.22,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N
20250306,140153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11100,-330,5,-2.89,2027273240,182558,81.95,11500,11510,10850,14850,8010,11430,11104.82,35.28,0,-5021,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2331,236.17,1.14,12,0.87,47.00,9697.00,19500,20240222,-43.08,7220,20241209,53.74,15500,-28.39,20250217,8930,24.30,20250102,18940,-41.39,20240321,7220,53.74,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N
20250306,130152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11080,-350,5,-3.06,1934727140,174204,78.20,11500,11510,10850,14850,8010,11430,11106.10,35.28,0,-7674,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2327,235.74,1.14,12,0.83,47.00,9697.00,19500,20240222,-43.18,7220,20241209,53.46,15500,-28.52,20250217,8930,24.08,20250102,18940,-41.50,20240321,7220,53.46,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N
20250306,120153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11160,-270,5,-2.36,1803929020,162405,72.90,11500,11510,10850,14850,8010,11430,11107.60,35.28,0,-7932,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2344,237.45,1.15,12,0.77,47.00,9697.00,19500,20240222,-42.77,7220,20241209,54.57,15500,-28.00,20250217,8930,24.97,20250102,18940,-41.08,20240321,7220,54.57,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N
20250306,110152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11090,-340,5,-2.97,1703188735,153372,68.85,11500,11510,10850,14850,8010,11430,11104.95,35.28,0,-9610,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2329,235.96,1.14,12,0.73,47.00,9697.00,19500,20240222,-43.13,7220,20241209,53.60,15500,-28.45,20250217,8930,24.19,20250102,18940,-41.45,20240321,7220,53.60,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N
20250306,100153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10900,-530,5,-4.64,1339468615,120447,54.07,11500,11510,10850,14850,8010,11430,11120.81,35.28,0,-9934,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2289,231.91,1.12,12,0.57,47.00,9697.00,19500,20240222,-44.10,7220,20241209,50.97,15500,-29.68,20250217,8930,22.06,20250102,18940,-42.45,20240321,7220,50.97,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N
20250306,090153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11400,-30,5,-0.26,71452050,6235,2.80,11500,11510,11400,14850,8010,11430,11459.83,35.28,0,-4642,11730,11580,11390,11240,11050,11655,11315,105,3420,500,7310,10,1,21000000,2394,242.55,1.18,12,0.03,47.00,9697.00,19500,20240222,-41.54,7220,20241209,57.89,15500,-26.45,20250217,8930,27.66,20250102,18940,-39.81,20240321,7220,57.89,20241209,4.25,N,004380,500,105 억,,7409755,N,N,9,N,00,N
20250305,160152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11430,220,2,1.96,2475205180,217751,94.96,11210,11540,11200,14570,7850,11210,11367.02,35.31,0,-6326,11603,11406,11153,10956,10703,11505,11055,105,3360,500,7170,10,1,21000000,2400,243.19,1.18,12,1.04,47.00,9697.00,20300,20240221,-43.69,7220,20241209,58.31,15500,-26.26,20250217,8930,28.00,20250102,18940,-39.65,20240321,7220,58.31,20241209,4.40,N,004380,500,105 억,,7416087,N,N,9,N,00,N
20250305,150152,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11370,160,2,1.43,2322770950,204371,89.12,11210,11540,11200,14570,7850,11210,11365.46,35.31,0,-7228,11603,11406,11153,10956,10703,11505,11055,105,3360,500,7170,10,1,21000000,2388,241.91,1.17,12,0.97,47.00,9697.00,20300,20240221,-43.99,7220,20241209,57.48,15500,-26.65,20250217,8930,27.32,20250102,18940,-39.97,20240321,7220,57.48,20241209,4.40,N,004380,500,105 억,,7416087,N,N,7,N,00,N
20250305,140151,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11380,170,2,1.52,2029735440,178629,77.90,11210,11540,11200,14570,7850,11210,11362.86,35.31,0,-10690,11603,11406,11153,10956,10703,11505,11055,105,3360,500,7170,10,1,21000000,2390,242.13,1.17,12,0.85,47.00,9697.00,20300,20240221,-43.94,7220,20241209,57.62,15500,-26.58,20250217,8930,27.44,20250102,18940,-39.92,20240321,7220,57.62,20241209,4.40,N,004380,500,105 억,,7416087,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 20250306 160153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11080 -350 5 -3.06 2470469135 222745 99.99 11500 11510 10850 14850 8010 11430 11091.03 35.28 0 10629 11730 11580 11390 11240 11050 11655 11315 105 3420 500 7310 10 1 21000000 2327 235.74 1.14 12 1.06 47.00 9697.00 19500 20240222 -43.18 7220 20241209 53.46 15500 -28.52 20250217 8930 24.08 20250102 18940 -41.50 20240321 7220 53.46 20241209 4.25 N 004380 500 105 억 7409755 N N 4 N 00 N
3 20250306 150152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10990 -440 5 -3.85 2275176915 205034 92.04 11500 11510 10850 14850 8010 11430 11096.58 35.28 0 2954 11730 11580 11390 11240 11050 11655 11315 105 3420 500 7310 10 1 21000000 2308 233.83 1.13 12 0.98 47.00 9697.00 19500 20240222 -43.64 7220 20241209 52.22 15500 -29.10 20250217 8930 23.07 20250102 18940 -41.97 20240321 7220 52.22 20241209 4.25 N 004380 500 105 억 7409755 N N 9 N 00 N
4 20250306 140153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11100 -330 5 -2.89 2027273240 182558 81.95 11500 11510 10850 14850 8010 11430 11104.82 35.28 0 -5021 11730 11580 11390 11240 11050 11655 11315 105 3420 500 7310 10 1 21000000 2331 236.17 1.14 12 0.87 47.00 9697.00 19500 20240222 -43.08 7220 20241209 53.74 15500 -28.39 20250217 8930 24.30 20250102 18940 -41.39 20240321 7220 53.74 20241209 4.25 N 004380 500 105 억 7409755 N N 9 N 00 N
5 20250306 130152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11080 -350 5 -3.06 1934727140 174204 78.20 11500 11510 10850 14850 8010 11430 11106.10 35.28 0 -7674 11730 11580 11390 11240 11050 11655 11315 105 3420 500 7310 10 1 21000000 2327 235.74 1.14 12 0.83 47.00 9697.00 19500 20240222 -43.18 7220 20241209 53.46 15500 -28.52 20250217 8930 24.08 20250102 18940 -41.50 20240321 7220 53.46 20241209 4.25 N 004380 500 105 억 7409755 N N 9 N 00 N
6 20250306 120153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11160 -270 5 -2.36 1803929020 162405 72.90 11500 11510 10850 14850 8010 11430 11107.60 35.28 0 -7932 11730 11580 11390 11240 11050 11655 11315 105 3420 500 7310 10 1 21000000 2344 237.45 1.15 12 0.77 47.00 9697.00 19500 20240222 -42.77 7220 20241209 54.57 15500 -28.00 20250217 8930 24.97 20250102 18940 -41.08 20240321 7220 54.57 20241209 4.25 N 004380 500 105 억 7409755 N N 9 N 00 N
7 20250306 110152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11090 -340 5 -2.97 1703188735 153372 68.85 11500 11510 10850 14850 8010 11430 11104.95 35.28 0 -9610 11730 11580 11390 11240 11050 11655 11315 105 3420 500 7310 10 1 21000000 2329 235.96 1.14 12 0.73 47.00 9697.00 19500 20240222 -43.13 7220 20241209 53.60 15500 -28.45 20250217 8930 24.19 20250102 18940 -41.45 20240321 7220 53.60 20241209 4.25 N 004380 500 105 억 7409755 N N 9 N 00 N
8 20250306 100153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10900 -530 5 -4.64 1339468615 120447 54.07 11500 11510 10850 14850 8010 11430 11120.81 35.28 0 -9934 11730 11580 11390 11240 11050 11655 11315 105 3420 500 7310 10 1 21000000 2289 231.91 1.12 12 0.57 47.00 9697.00 19500 20240222 -44.10 7220 20241209 50.97 15500 -29.68 20250217 8930 22.06 20250102 18940 -42.45 20240321 7220 50.97 20241209 4.25 N 004380 500 105 억 7409755 N N 9 N 00 N
9 20250306 090153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11400 -30 5 -0.26 71452050 6235 2.80 11500 11510 11400 14850 8010 11430 11459.83 35.28 0 -4642 11730 11580 11390 11240 11050 11655 11315 105 3420 500 7310 10 1 21000000 2394 242.55 1.18 12 0.03 47.00 9697.00 19500 20240222 -41.54 7220 20241209 57.89 15500 -26.45 20250217 8930 27.66 20250102 18940 -39.81 20240321 7220 57.89 20241209 4.25 N 004380 500 105 억 7409755 N N 9 N 00 N
10 20250305 160152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11430 220 2 1.96 2475205180 217751 94.96 11210 11540 11200 14570 7850 11210 11367.02 35.31 0 -6326 11603 11406 11153 10956 10703 11505 11055 105 3360 500 7170 10 1 21000000 2400 243.19 1.18 12 1.04 47.00 9697.00 20300 20240221 -43.69 7220 20241209 58.31 15500 -26.26 20250217 8930 28.00 20250102 18940 -39.65 20240321 7220 58.31 20241209 4.40 N 004380 500 105 억 7416087 N N 9 N 00 N
11 20250305 150152 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11370 160 2 1.43 2322770950 204371 89.12 11210 11540 11200 14570 7850 11210 11365.46 35.31 0 -7228 11603 11406 11153 10956 10703 11505 11055 105 3360 500 7170 10 1 21000000 2388 241.91 1.17 12 0.97 47.00 9697.00 20300 20240221 -43.99 7220 20241209 57.48 15500 -26.65 20250217 8930 27.32 20250102 18940 -39.97 20240321 7220 57.48 20241209 4.40 N 004380 500 105 억 7416087 N N 7 N 00 N
12 20250305 140151 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11380 170 2 1.52 2029735440 178629 77.90 11210 11540 11200 14570 7850 11210 11362.86 35.31 0 -10690 11603 11406 11153 10956 10703 11505 11055 105 3360 500 7170 10 1 21000000 2390 242.13 1.17 12 0.85 47.00 9697.00 20300 20240221 -43.94 7220 20241209 57.62 15500 -26.58 20250217 8930 27.44 20250102 18940 -39.92 20240321 7220 57.62 20241209 4.40 N 004380 500 105 억 7416087 N N 7 N 00 N