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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10800,-230,5,-2.09,1301854185,118973,60.55,11160,11230,10750,14330,7730,11030,10942.44,35.52,0,7436,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2268,229.79,1.11,12,0.57,47.00,9697.00,18940,20240321,-42.98,7220,20241209,49.58,15500,-30.32,20250217,8930,20.94,20250102,18940,-42.98,20240321,7220,49.58,20241209,3.79,N,004380,500,105 억,,7458290,N,N,61,N,00,N
20250313,150155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10790,-240,5,-2.18,1224330215,111786,56.89,11160,11230,10750,14330,7730,11030,10952.45,35.52,0,3998,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2266,229.57,1.11,12,0.53,47.00,9697.00,18940,20240321,-43.03,7220,20241209,49.45,15500,-30.39,20250217,8930,20.83,20250102,18940,-43.03,20240321,7220,49.45,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N
20250313,140155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10810,-220,5,-1.99,1128016960,102845,52.34,11160,11230,10760,14330,7730,11030,10968.13,35.52,0,2150,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2270,230.00,1.11,12,0.49,47.00,9697.00,18940,20240321,-42.93,7220,20241209,49.72,15500,-30.26,20250217,8930,21.05,20250102,18940,-42.93,20240321,7220,49.72,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N
20250313,130155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10880,-150,5,-1.36,1015526430,92426,47.04,11160,11230,10780,14330,7730,11030,10987.45,35.52,0,530,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2285,231.49,1.12,12,0.44,47.00,9697.00,18940,20240321,-42.56,7220,20241209,50.69,15500,-29.81,20250217,8930,21.84,20250102,18940,-42.56,20240321,7220,50.69,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N
20250313,120154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10880,-150,5,-1.36,825573460,74887,38.11,11160,11230,10850,14330,7730,11030,11024.26,35.52,0,-1182,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2285,231.49,1.12,12,0.36,47.00,9697.00,18940,20240321,-42.56,7220,20241209,50.69,15500,-29.81,20250217,8930,21.84,20250102,18940,-42.56,20240321,7220,50.69,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N
20250313,110155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10960,-70,5,-0.63,553461000,49942,25.42,11160,11230,10940,14330,7730,11030,11082.08,35.52,0,-3504,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2302,233.19,1.13,12,0.24,47.00,9697.00,18940,20240321,-42.13,7220,20241209,51.80,15500,-29.29,20250217,8930,22.73,20250102,18940,-42.13,20240321,7220,51.80,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N
20250313,100155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11030,0,3,0.00,450570095,40598,20.66,11160,11230,10940,14330,7730,11030,11098.33,35.52,0,-1751,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2316,234.68,1.14,12,0.19,47.00,9697.00,18940,20240321,-41.76,7220,20241209,52.77,15500,-28.84,20250217,8930,23.52,20250102,18940,-41.76,20240321,7220,52.77,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N
20250313,090155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11160,130,2,1.18,75792560,6782,3.45,11160,11230,11120,14330,7730,11030,11175.55,35.52,0,-1762,11430,11230,11130,10930,10830,11180,10880,105,3300,500,7050,10,1,21000000,2344,237.45,1.15,12,0.03,47.00,9697.00,18940,20240321,-41.08,7220,20241209,54.57,15500,-28.00,20250217,8930,24.97,20250102,18940,-41.08,20240321,7220,54.57,20241209,3.79,N,004380,500,105 억,,7458290,N,N,26,N,00,N
20250312,160154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11030,-20,5,-0.18,2147981380,192041,81.86,11120,11330,11030,14360,7740,11050,11185.79,35.50,0,3407,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2316,234.68,1.14,12,0.91,47.00,9697.00,18940,20240321,-41.76,7220,20241209,52.77,15500,-28.84,20250217,8930,23.52,20250102,18940,-41.76,20240321,7220,52.77,20241209,3.77,N,004380,500,105 억,,7454697,N,N,26,N,00,N
20250312,150155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11060,10,2,0.09,2049430200,183120,78.06,11120,11330,11040,14360,7740,11050,11191.73,35.50,0,3866,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2323,235.32,1.14,12,0.87,47.00,9697.00,18940,20240321,-41.61,7220,20241209,53.19,15500,-28.65,20250217,8930,23.85,20250102,18940,-41.61,20240321,7220,53.19,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,N,00,N
20250312,140154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11160,110,2,1.00,1746605890,155800,66.41,11120,11330,11050,14360,7740,11050,11210.56,35.50,0,-1768,11630,11340,10870,10580,10110,11485,10725,105,3310,500,7070,10,1,21000000,2344,237.45,1.15,12,0.74,47.00,9697.00,18940,20240321,-41.08,7220,20241209,54.57,15500,-28.00,20250217,8930,24.97,20250102,18940,-41.08,20240321,7220,54.57,20241209,3.77,N,004380,500,105 억,,7454697,N,N,3,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 20250313 160155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10800 -230 5 -2.09 1301854185 118973 60.55 11160 11230 10750 14330 7730 11030 10942.44 35.52 0 7436 11430 11230 11130 10930 10830 11180 10880 105 3300 500 7050 10 1 21000000 2268 229.79 1.11 12 0.57 47.00 9697.00 18940 20240321 -42.98 7220 20241209 49.58 15500 -30.32 20250217 8930 20.94 20250102 18940 -42.98 20240321 7220 49.58 20241209 3.79 N 004380 500 105 억 7458290 N N 61 N 00 N
3 20250313 150155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10790 -240 5 -2.18 1224330215 111786 56.89 11160 11230 10750 14330 7730 11030 10952.45 35.52 0 3998 11430 11230 11130 10930 10830 11180 10880 105 3300 500 7050 10 1 21000000 2266 229.57 1.11 12 0.53 47.00 9697.00 18940 20240321 -43.03 7220 20241209 49.45 15500 -30.39 20250217 8930 20.83 20250102 18940 -43.03 20240321 7220 49.45 20241209 3.79 N 004380 500 105 억 7458290 N N 26 N 00 N
4 20250313 140155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10810 -220 5 -1.99 1128016960 102845 52.34 11160 11230 10760 14330 7730 11030 10968.13 35.52 0 2150 11430 11230 11130 10930 10830 11180 10880 105 3300 500 7050 10 1 21000000 2270 230.00 1.11 12 0.49 47.00 9697.00 18940 20240321 -42.93 7220 20241209 49.72 15500 -30.26 20250217 8930 21.05 20250102 18940 -42.93 20240321 7220 49.72 20241209 3.79 N 004380 500 105 억 7458290 N N 26 N 00 N
5 20250313 130155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10880 -150 5 -1.36 1015526430 92426 47.04 11160 11230 10780 14330 7730 11030 10987.45 35.52 0 530 11430 11230 11130 10930 10830 11180 10880 105 3300 500 7050 10 1 21000000 2285 231.49 1.12 12 0.44 47.00 9697.00 18940 20240321 -42.56 7220 20241209 50.69 15500 -29.81 20250217 8930 21.84 20250102 18940 -42.56 20240321 7220 50.69 20241209 3.79 N 004380 500 105 억 7458290 N N 26 N 00 N
6 20250313 120154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10880 -150 5 -1.36 825573460 74887 38.11 11160 11230 10850 14330 7730 11030 11024.26 35.52 0 -1182 11430 11230 11130 10930 10830 11180 10880 105 3300 500 7050 10 1 21000000 2285 231.49 1.12 12 0.36 47.00 9697.00 18940 20240321 -42.56 7220 20241209 50.69 15500 -29.81 20250217 8930 21.84 20250102 18940 -42.56 20240321 7220 50.69 20241209 3.79 N 004380 500 105 억 7458290 N N 26 N 00 N
7 20250313 110155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10960 -70 5 -0.63 553461000 49942 25.42 11160 11230 10940 14330 7730 11030 11082.08 35.52 0 -3504 11430 11230 11130 10930 10830 11180 10880 105 3300 500 7050 10 1 21000000 2302 233.19 1.13 12 0.24 47.00 9697.00 18940 20240321 -42.13 7220 20241209 51.80 15500 -29.29 20250217 8930 22.73 20250102 18940 -42.13 20240321 7220 51.80 20241209 3.79 N 004380 500 105 억 7458290 N N 26 N 00 N
8 20250313 100155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11030 0 3 0.00 450570095 40598 20.66 11160 11230 10940 14330 7730 11030 11098.33 35.52 0 -1751 11430 11230 11130 10930 10830 11180 10880 105 3300 500 7050 10 1 21000000 2316 234.68 1.14 12 0.19 47.00 9697.00 18940 20240321 -41.76 7220 20241209 52.77 15500 -28.84 20250217 8930 23.52 20250102 18940 -41.76 20240321 7220 52.77 20241209 3.79 N 004380 500 105 억 7458290 N N 26 N 00 N
9 20250313 090155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11160 130 2 1.18 75792560 6782 3.45 11160 11230 11120 14330 7730 11030 11175.55 35.52 0 -1762 11430 11230 11130 10930 10830 11180 10880 105 3300 500 7050 10 1 21000000 2344 237.45 1.15 12 0.03 47.00 9697.00 18940 20240321 -41.08 7220 20241209 54.57 15500 -28.00 20250217 8930 24.97 20250102 18940 -41.08 20240321 7220 54.57 20241209 3.79 N 004380 500 105 억 7458290 N N 26 N 00 N
10 20250312 160154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11030 -20 5 -0.18 2147981380 192041 81.86 11120 11330 11030 14360 7740 11050 11185.79 35.50 0 3407 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2316 234.68 1.14 12 0.91 47.00 9697.00 18940 20240321 -41.76 7220 20241209 52.77 15500 -28.84 20250217 8930 23.52 20250102 18940 -41.76 20240321 7220 52.77 20241209 3.77 N 004380 500 105 억 7454697 N N 26 N 00 N
11 20250312 150155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11060 10 2 0.09 2049430200 183120 78.06 11120 11330 11040 14360 7740 11050 11191.73 35.50 0 3866 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2323 235.32 1.14 12 0.87 47.00 9697.00 18940 20240321 -41.61 7220 20241209 53.19 15500 -28.65 20250217 8930 23.85 20250102 18940 -41.61 20240321 7220 53.19 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N
12 20250312 140154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11160 110 2 1.00 1746605890 155800 66.41 11120 11330 11050 14360 7740 11050 11210.56 35.50 0 -1768 11630 11340 10870 10580 10110 11485 10725 105 3310 500 7070 10 1 21000000 2344 237.45 1.15 12 0.74 47.00 9697.00 18940 20240321 -41.08 7220 20241209 54.57 15500 -28.00 20250217 8930 24.97 20250102 18940 -41.08 20240321 7220 54.57 20241209 3.77 N 004380 500 105 억 7454697 N N 3 N 00 N