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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11370,500,2,4.60,52488848560,4386621,3196.80,10800,12500,10585,14130,7610,10870,11966.36,35.50,0,46854,11510,11190,11010,10690,10510,11100,10600,105,3260,500,6950,10,1,21000000,2388,155.75,1.20,12,20.89,73.00,9512.00,18940,20240321,-39.97,7220,20241209,57.48,15500,-26.65,20250217,8930,27.32,20250102,18940,-39.97,20240321,7220,57.48,20241209,3.63,N,004380,500,105 억,,7455485,N,N,39,N,00,N
20250321,150157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11310,440,2,4.05,51656707570,4313340,3143.40,10800,12500,10585,14130,7610,10870,11976.06,35.50,0,35349,11510,11190,11010,10690,10510,11100,10600,105,3260,500,6950,10,1,21000000,2375,154.93,1.19,12,20.54,73.00,9512.00,18940,20240321,-40.29,7220,20241209,56.65,15500,-27.03,20250217,8930,26.65,20250102,18940,-40.29,20240321,7220,56.65,20241209,3.63,N,004380,500,105 억,,7455485,N,N,4,N,00,N
20250321,140156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11380,510,2,4.69,46862160950,3898077,2840.77,10800,12500,10585,14130,7610,10870,12021.90,35.50,0,3266,11510,11190,11010,10690,10510,11100,10600,105,3260,500,6950,10,1,21000000,2390,155.89,1.20,12,18.56,73.00,9512.00,18940,20240321,-39.92,7220,20241209,57.62,15500,-26.58,20250217,8930,27.44,20250102,18940,-39.92,20240321,7220,57.62,20241209,3.63,N,004380,500,105 억,,7455485,N,N,4,N,00,N
20250321,130157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12150,1280,2,11.78,39040096150,3234742,2357.36,10800,12500,10585,14130,7610,10870,12069.04,35.50,0,-22613,11510,11190,11010,10690,10510,11100,10600,105,3260,500,6950,10,1,21000000,2552,166.44,1.28,12,15.40,73.00,9512.00,18940,20240321,-35.85,7220,20241209,68.28,15500,-21.61,20250217,8930,36.06,20250102,18940,-35.85,20240321,7220,68.28,20241209,3.63,N,004380,500,105 억,,7455485,N,N,4,N,00,N
20250321,120158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,11870,1000,2,9.20,4481376250,392383,285.95,10800,11870,10585,14130,7610,10870,11421.07,35.50,0,1812,11510,11190,11010,10690,10510,11100,10600,105,3260,500,6950,10,1,21000000,2493,162.60,1.25,12,1.87,73.00,9512.00,18940,20240321,-37.33,7220,20241209,64.40,15500,-23.42,20250217,8930,32.92,20250102,18940,-37.33,20240321,7220,64.40,20241209,3.63,N,004380,500,105 억,,7455485,Y,N,4,N,00,N
20250321,110156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10740,-130,5,-1.20,584541225,54500,39.72,10800,10900,10585,14130,7610,10870,10725.24,35.50,0,2584,11510,11190,11010,10690,10510,11100,10600,105,3260,500,6950,10,1,21000000,2255,147.12,1.13,12,0.26,73.00,9512.00,18940,20240321,-43.29,7220,20241209,48.75,15500,-30.71,20250217,8930,20.27,20250102,18940,-43.29,20240321,7220,48.75,20241209,3.63,N,004380,500,105 억,,7455485,N,N,4,N,00,N
20250321,100158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10620,-250,5,-2.30,482800025,44957,32.76,10800,10900,10585,14130,7610,10870,10738.84,35.50,0,-2853,11510,11190,11010,10690,10510,11100,10600,105,3260,500,6950,10,1,21000000,2230,145.48,1.12,12,0.21,73.00,9512.00,18940,20240321,-43.93,7220,20241209,47.09,15500,-31.48,20250217,8930,18.92,20250102,18940,-43.93,20240321,7220,47.09,20241209,3.63,N,004380,500,105 억,,7455485,N,N,4,N,00,N
20250321,090158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10850,-20,5,-0.18,20151940,1859,1.35,10800,10900,10800,14130,7610,10870,10838.38,35.50,0,839,11510,11190,11010,10690,10510,11100,10600,105,3260,500,6950,10,1,21000000,2279,148.63,1.14,12,0.01,73.00,9512.00,18940,20240321,-42.71,7220,20241209,50.28,15500,-30.00,20250217,8930,21.50,20250102,18940,-42.71,20240321,7220,50.28,20241209,3.63,N,004380,500,105 억,,7455485,N,N,4,N,00,N
20250320,160156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10870,-330,5,-2.95,1467115865,133303,31.28,11320,11330,10830,14560,7840,11200,11006.28,35.60,0,-18073,12093,11646,11303,10856,10513,11595,10805,105,3360,500,7160,10,1,21000000,2283,148.90,1.14,12,0.63,73.00,9512.00,18940,20240321,-42.61,7220,20241209,50.55,15500,-29.87,20250217,8930,21.72,20250102,18940,-42.61,20240321,7220,50.55,20241209,3.62,N,004380,500,105 억,,7475211,N,N,4,N,00,N
20250320,150157,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10860,-340,5,-3.04,1392187300,126404,29.66,11320,11330,10830,14560,7840,11200,11013.79,35.60,0,-17459,12093,11646,11303,10856,10513,11595,10805,105,3360,500,7160,10,1,21000000,2281,148.77,1.14,12,0.60,73.00,9512.00,18940,20240321,-42.66,7220,20241209,50.42,15500,-29.94,20250217,8930,21.61,20250102,18940,-42.66,20240321,7220,50.42,20241209,3.62,N,004380,500,105 억,,7475211,N,N,3,N,00,N
20250320,140158,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10910,-290,5,-2.59,1105991930,100069,23.48,11320,11330,10900,14560,7840,11200,11052.29,35.60,0,-16323,12093,11646,11303,10856,10513,11595,10805,105,3360,500,7160,10,1,21000000,2291,149.45,1.15,12,0.48,73.00,9512.00,18940,20240321,-42.40,7220,20241209,51.11,15500,-29.61,20250217,8930,22.17,20250102,18940,-42.40,20240321,7220,51.11,20241209,3.62,N,004380,500,105 억,,7475211,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 20250321 160156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11370 500 2 4.60 52488848560 4386621 3196.80 10800 12500 10585 14130 7610 10870 11966.36 35.50 0 46854 11510 11190 11010 10690 10510 11100 10600 105 3260 500 6950 10 1 21000000 2388 155.75 1.20 12 20.89 73.00 9512.00 18940 20240321 -39.97 7220 20241209 57.48 15500 -26.65 20250217 8930 27.32 20250102 18940 -39.97 20240321 7220 57.48 20241209 3.63 N 004380 500 105 억 7455485 N N 39 N 00 N
3 20250321 150157 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11310 440 2 4.05 51656707570 4313340 3143.40 10800 12500 10585 14130 7610 10870 11976.06 35.50 0 35349 11510 11190 11010 10690 10510 11100 10600 105 3260 500 6950 10 1 21000000 2375 154.93 1.19 12 20.54 73.00 9512.00 18940 20240321 -40.29 7220 20241209 56.65 15500 -27.03 20250217 8930 26.65 20250102 18940 -40.29 20240321 7220 56.65 20241209 3.63 N 004380 500 105 억 7455485 N N 4 N 00 N
4 20250321 140156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11380 510 2 4.69 46862160950 3898077 2840.77 10800 12500 10585 14130 7610 10870 12021.90 35.50 0 3266 11510 11190 11010 10690 10510 11100 10600 105 3260 500 6950 10 1 21000000 2390 155.89 1.20 12 18.56 73.00 9512.00 18940 20240321 -39.92 7220 20241209 57.62 15500 -26.58 20250217 8930 27.44 20250102 18940 -39.92 20240321 7220 57.62 20241209 3.63 N 004380 500 105 억 7455485 N N 4 N 00 N
5 20250321 130157 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12150 1280 2 11.78 39040096150 3234742 2357.36 10800 12500 10585 14130 7610 10870 12069.04 35.50 0 -22613 11510 11190 11010 10690 10510 11100 10600 105 3260 500 6950 10 1 21000000 2552 166.44 1.28 12 15.40 73.00 9512.00 18940 20240321 -35.85 7220 20241209 68.28 15500 -21.61 20250217 8930 36.06 20250102 18940 -35.85 20240321 7220 68.28 20241209 3.63 N 004380 500 105 억 7455485 N N 4 N 00 N
6 20250321 120158 55 60.00 KOSPI 기계·장비 N N N Y 60 N 11870 1000 2 9.20 4481376250 392383 285.95 10800 11870 10585 14130 7610 10870 11421.07 35.50 0 1812 11510 11190 11010 10690 10510 11100 10600 105 3260 500 6950 10 1 21000000 2493 162.60 1.25 12 1.87 73.00 9512.00 18940 20240321 -37.33 7220 20241209 64.40 15500 -23.42 20250217 8930 32.92 20250102 18940 -37.33 20240321 7220 64.40 20241209 3.63 N 004380 500 105 억 7455485 Y N 4 N 00 N
7 20250321 110156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10740 -130 5 -1.20 584541225 54500 39.72 10800 10900 10585 14130 7610 10870 10725.24 35.50 0 2584 11510 11190 11010 10690 10510 11100 10600 105 3260 500 6950 10 1 21000000 2255 147.12 1.13 12 0.26 73.00 9512.00 18940 20240321 -43.29 7220 20241209 48.75 15500 -30.71 20250217 8930 20.27 20250102 18940 -43.29 20240321 7220 48.75 20241209 3.63 N 004380 500 105 억 7455485 N N 4 N 00 N
8 20250321 100158 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10620 -250 5 -2.30 482800025 44957 32.76 10800 10900 10585 14130 7610 10870 10738.84 35.50 0 -2853 11510 11190 11010 10690 10510 11100 10600 105 3260 500 6950 10 1 21000000 2230 145.48 1.12 12 0.21 73.00 9512.00 18940 20240321 -43.93 7220 20241209 47.09 15500 -31.48 20250217 8930 18.92 20250102 18940 -43.93 20240321 7220 47.09 20241209 3.63 N 004380 500 105 억 7455485 N N 4 N 00 N
9 20250321 090158 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10850 -20 5 -0.18 20151940 1859 1.35 10800 10900 10800 14130 7610 10870 10838.38 35.50 0 839 11510 11190 11010 10690 10510 11100 10600 105 3260 500 6950 10 1 21000000 2279 148.63 1.14 12 0.01 73.00 9512.00 18940 20240321 -42.71 7220 20241209 50.28 15500 -30.00 20250217 8930 21.50 20250102 18940 -42.71 20240321 7220 50.28 20241209 3.63 N 004380 500 105 억 7455485 N N 4 N 00 N
10 20250320 160156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10870 -330 5 -2.95 1467115865 133303 31.28 11320 11330 10830 14560 7840 11200 11006.28 35.60 0 -18073 12093 11646 11303 10856 10513 11595 10805 105 3360 500 7160 10 1 21000000 2283 148.90 1.14 12 0.63 73.00 9512.00 18940 20240321 -42.61 7220 20241209 50.55 15500 -29.87 20250217 8930 21.72 20250102 18940 -42.61 20240321 7220 50.55 20241209 3.62 N 004380 500 105 억 7475211 N N 4 N 00 N
11 20250320 150157 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10860 -340 5 -3.04 1392187300 126404 29.66 11320 11330 10830 14560 7840 11200 11013.79 35.60 0 -17459 12093 11646 11303 10856 10513 11595 10805 105 3360 500 7160 10 1 21000000 2281 148.77 1.14 12 0.60 73.00 9512.00 18940 20240321 -42.66 7220 20241209 50.42 15500 -29.94 20250217 8930 21.61 20250102 18940 -42.66 20240321 7220 50.42 20241209 3.62 N 004380 500 105 억 7475211 N N 3 N 00 N
12 20250320 140158 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10910 -290 5 -2.59 1105991930 100069 23.48 11320 11330 10900 14560 7840 11200 11052.29 35.60 0 -16323 12093 11646 11303 10856 10513 11595 10805 105 3360 500 7160 10 1 21000000 2291 149.45 1.15 12 0.48 73.00 9512.00 18940 20240321 -42.40 7220 20241209 51.11 15500 -29.61 20250217 8930 22.17 20250102 18940 -42.40 20240321 7220 51.11 20241209 3.62 N 004380 500 105 억 7475211 N N 3 N 00 N