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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13980,0,3,0.00,15634674480,1109914,9.90,13980,14380,13810,18170,9790,13980,14086.71,35.35,0,-23140,16540,15260,14220,12940,11900,15900,13580,105,4190,500,8940,10,1,21000000,2936,297.45,1.44,12,5.29,47.00,9697.00,20300,20240221,-31.13,7220,20241209,93.63,15500,-9.81,20250217,8930,56.55,20250102,20300,-31.13,20240221,7220,93.63,20241209,2.31,N,004380,500,105 억,,7423096,N,N,7,N,00,N
20250218,120156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,14020,40,2,0.29,14328362910,1016190,9.06,13980,14380,13810,18170,9790,13980,14100.48,35.35,0,-28919,16540,15260,14220,12940,11900,15900,13580,105,4190,500,8940,10,1,21000000,2944,298.30,1.45,12,4.84,47.00,9697.00,20300,20240221,-30.94,7220,20241209,94.18,15500,-9.55,20250217,8930,57.00,20250102,20300,-30.94,20240221,7220,94.18,20241209,2.31,N,004380,500,105 억,,7423096,N,N,7,N,00,N
20250218,110156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,14070,90,2,0.64,12831443220,909329,8.11,13980,14380,13810,18170,9790,13980,14111.38,35.35,0,-29578,16540,15260,14220,12940,11900,15900,13580,105,4190,500,8940,10,1,21000000,2955,299.36,1.45,12,4.33,47.00,9697.00,20300,20240221,-30.69,7220,20241209,94.88,15500,-9.23,20250217,8930,57.56,20250102,20300,-30.69,20240221,7220,94.88,20241209,2.31,N,004380,500,105 억,,7423096,N,N,7,N,00,N
20250218,100156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,14050,70,2,0.50,10880523820,770704,6.87,13980,14380,13810,18170,9790,13980,14118.24,35.35,0,-24373,16540,15260,14220,12940,11900,15900,13580,105,4190,500,8940,10,1,21000000,2951,298.94,1.45,12,3.67,47.00,9697.00,20300,20240221,-30.79,7220,20241209,94.60,15500,-9.35,20250217,8930,57.33,20250102,20300,-30.79,20240221,7220,94.60,20241209,2.31,N,004380,500,105 억,,7423096,N,N,7,N,00,N
20250218,090156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,14050,70,2,0.50,771082850,54925,0.49,13980,14150,13980,18170,9790,13980,14042.65,35.35,0,-8782,16540,15260,14220,12940,11900,15900,13580,105,4190,500,8940,10,1,21000000,2951,298.94,1.45,12,0.26,47.00,9697.00,20300,20240221,-30.79,7220,20241209,94.60,15500,-9.35,20250217,8930,57.33,20250102,20300,-30.79,20240221,7220,94.60,20241209,2.31,N,004380,500,105 억,,7423096,N,N,7,N,00,N
20250217,160156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13980,480,2,3.56,159636590120,11158831,78.40,13430,15500,13180,17550,9450,13500,14306.81,34.87,0,70579,16040,14770,12700,11430,9360,15405,12065,105,4050,500,8640,10,1,21000000,2936,297.45,1.44,12,53.14,47.00,9697.00,20300,20240221,-31.13,7220,20241209,93.63,15500,-9.81,20250217,8930,56.55,20250102,20300,-31.13,20240221,7220,93.63,20241209,2.01,N,004380,500,105 억,,7322880,N,N,7,N,00,N
20250217,150156,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13980,480,2,3.56,157234478960,10986904,77.19,13430,15500,13180,17550,9450,13500,14311.87,34.87,0,63065,16040,14770,12700,11430,9360,15405,12065,105,4050,500,8640,10,1,21000000,2936,297.45,1.44,12,52.32,47.00,9697.00,20300,20240221,-31.13,7220,20241209,93.63,15500,-9.81,20250217,8930,56.55,20250102,20300,-31.13,20240221,7220,93.63,20241209,2.01,N,004380,500,105 억,,7322880,N,N,15,N,00,N
20250217,140155,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,14150,650,2,4.81,151182449250,10555905,74.16,13430,15500,13180,17550,9450,13500,14322.90,34.87,0,57444,16040,14770,12700,11430,9360,15405,12065,105,4050,500,8640,10,1,21000000,2972,301.06,1.46,12,50.27,47.00,9697.00,20300,20240221,-30.30,7220,20241209,95.98,15500,-8.71,20250217,8930,58.45,20250102,20300,-30.30,20240221,7220,95.98,20241209,2.01,N,004380,500,105 억,,7322880,N,N,15,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 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
3 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
4 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
5 20250218 130156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13980 0 3 0.00 15634674480 1109914 9.90 13980 14380 13810 18170 9790 13980 14086.71 35.35 0 -23140 16540 15260 14220 12940 11900 15900 13580 105 4190 500 8940 10 1 21000000 2936 297.45 1.44 12 5.29 47.00 9697.00 20300 20240221 -31.13 7220 20241209 93.63 15500 -9.81 20250217 8930 56.55 20250102 20300 -31.13 20240221 7220 93.63 20241209 2.31 N 004380 500 105 억 7423096 N N 7 N 00 N
6 20250218 120156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 14020 40 2 0.29 14328362910 1016190 9.06 13980 14380 13810 18170 9790 13980 14100.48 35.35 0 -28919 16540 15260 14220 12940 11900 15900 13580 105 4190 500 8940 10 1 21000000 2944 298.30 1.45 12 4.84 47.00 9697.00 20300 20240221 -30.94 7220 20241209 94.18 15500 -9.55 20250217 8930 57.00 20250102 20300 -30.94 20240221 7220 94.18 20241209 2.31 N 004380 500 105 억 7423096 N N 7 N 00 N
7 20250218 110156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 14070 90 2 0.64 12831443220 909329 8.11 13980 14380 13810 18170 9790 13980 14111.38 35.35 0 -29578 16540 15260 14220 12940 11900 15900 13580 105 4190 500 8940 10 1 21000000 2955 299.36 1.45 12 4.33 47.00 9697.00 20300 20240221 -30.69 7220 20241209 94.88 15500 -9.23 20250217 8930 57.56 20250102 20300 -30.69 20240221 7220 94.88 20241209 2.31 N 004380 500 105 억 7423096 N N 7 N 00 N
8 20250218 100156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 14050 70 2 0.50 10880523820 770704 6.87 13980 14380 13810 18170 9790 13980 14118.24 35.35 0 -24373 16540 15260 14220 12940 11900 15900 13580 105 4190 500 8940 10 1 21000000 2951 298.94 1.45 12 3.67 47.00 9697.00 20300 20240221 -30.79 7220 20241209 94.60 15500 -9.35 20250217 8930 57.33 20250102 20300 -30.79 20240221 7220 94.60 20241209 2.31 N 004380 500 105 억 7423096 N N 7 N 00 N
9 20250218 090156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 14050 70 2 0.50 771082850 54925 0.49 13980 14150 13980 18170 9790 13980 14042.65 35.35 0 -8782 16540 15260 14220 12940 11900 15900 13580 105 4190 500 8940 10 1 21000000 2951 298.94 1.45 12 0.26 47.00 9697.00 20300 20240221 -30.79 7220 20241209 94.60 15500 -9.35 20250217 8930 57.33 20250102 20300 -30.79 20240221 7220 94.60 20241209 2.31 N 004380 500 105 억 7423096 N N 7 N 00 N
10 20250217 160156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13980 480 2 3.56 159636590120 11158831 78.40 13430 15500 13180 17550 9450 13500 14306.81 34.87 0 70579 16040 14770 12700 11430 9360 15405 12065 105 4050 500 8640 10 1 21000000 2936 297.45 1.44 12 53.14 47.00 9697.00 20300 20240221 -31.13 7220 20241209 93.63 15500 -9.81 20250217 8930 56.55 20250102 20300 -31.13 20240221 7220 93.63 20241209 2.01 N 004380 500 105 억 7322880 N N 7 N 00 N
11 20250217 150156 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13980 480 2 3.56 157234478960 10986904 77.19 13430 15500 13180 17550 9450 13500 14311.87 34.87 0 63065 16040 14770 12700 11430 9360 15405 12065 105 4050 500 8640 10 1 21000000 2936 297.45 1.44 12 52.32 47.00 9697.00 20300 20240221 -31.13 7220 20241209 93.63 15500 -9.81 20250217 8930 56.55 20250102 20300 -31.13 20240221 7220 93.63 20241209 2.01 N 004380 500 105 억 7322880 N N 15 N 00 N
12 20250217 140155 55 60.00 KOSPI 기계·장비 N N N Y 60 N 14150 650 2 4.81 151182449250 10555905 74.16 13430 15500 13180 17550 9450 13500 14322.90 34.87 0 57444 16040 14770 12700 11430 9360 15405 12065 105 4050 500 8640 10 1 21000000 2972 301.06 1.46 12 50.27 47.00 9697.00 20300 20240221 -30.30 7220 20241209 95.98 15500 -8.71 20250217 8930 58.45 20250102 20300 -30.30 20240221 7220 95.98 20241209 2.01 N 004380 500 105 억 7322880 N N 15 N 00 N