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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10980,-100,5,-0.90,1424174405,130440,58.08,10960,11110,10730,14400,7760,11080,10918.11,35.36,0,23195,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2306,233.62,1.13,12,0.62,47.00,9697.00,18940,20240321,-42.03,7220,20241209,52.08,15500,-29.16,20250217,8930,22.96,20250102,18940,-42.03,20240321,7220,52.08,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N
20250307,150154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10830,-250,5,-2.26,1331532490,121975,54.31,10960,11110,10730,14400,7760,11080,10916.44,35.36,0,22077,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2274,230.43,1.12,12,0.58,47.00,9697.00,18940,20240321,-42.82,7220,20241209,50.00,15500,-30.13,20250217,8930,21.28,20250102,18940,-42.82,20240321,7220,50.00,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N
20250307,140153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10930,-150,5,-1.35,1047990250,95863,42.68,10960,11110,10730,14400,7760,11080,10932.17,35.36,0,17816,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2295,232.55,1.13,12,0.46,47.00,9697.00,18940,20240321,-42.29,7220,20241209,51.39,15500,-29.48,20250217,8930,22.40,20250102,18940,-42.29,20240321,7220,51.39,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N
20250307,130153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10910,-170,5,-1.53,891551020,81538,36.30,10960,11110,10730,14400,7760,11080,10934.18,35.36,0,12958,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2291,232.13,1.13,12,0.39,47.00,9697.00,18940,20240321,-42.40,7220,20241209,51.11,15500,-29.61,20250217,8930,22.17,20250102,18940,-42.40,20240321,7220,51.11,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N
20250307,120154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10910,-170,5,-1.53,791060300,72326,32.20,10960,11110,10730,14400,7760,11080,10937.43,35.36,0,6601,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2291,232.13,1.13,12,0.34,47.00,9697.00,18940,20240321,-42.40,7220,20241209,51.11,15500,-29.61,20250217,8930,22.17,20250102,18940,-42.40,20240321,7220,51.11,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N
20250307,110153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10970,-110,5,-0.99,501566990,45734,20.36,10960,11110,10730,14400,7760,11080,10967.05,35.36,0,-1588,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2304,233.40,1.13,12,0.22,47.00,9697.00,18940,20240321,-42.08,7220,20241209,51.94,15500,-29.23,20250217,8930,22.84,20250102,18940,-42.08,20240321,7220,51.94,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N
20250307,100153,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10990,-90,5,-0.81,372437100,34017,15.15,10960,11110,10730,14400,7760,11080,10948.56,35.36,0,-2794,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2308,233.83,1.13,12,0.16,47.00,9697.00,18940,20240321,-41.97,7220,20241209,52.22,15500,-29.10,20250217,8930,23.07,20250102,18940,-41.97,20240321,7220,52.22,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N
20250307,090154,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,10790,-290,5,-2.62,73912060,6787,3.02,10960,11030,10790,14400,7760,11080,10890.24,35.36,0,-1211,11806,11442,11146,10782,10486,11295,10635,105,3320,500,7090,10,1,21000000,2266,229.57,1.11,12,0.03,47.00,9697.00,18940,20240321,-43.03,7220,20241209,49.45,15500,-30.39,20250217,8930,20.83,20250102,18940,-43.03,20240321,7220,49.45,20241209,4.09,N,004380,500,105 억,,7425351,N,N,4,N,00,N
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
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 20250307 160153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10980 -100 5 -0.90 1424174405 130440 58.08 10960 11110 10730 14400 7760 11080 10918.11 35.36 0 23195 11806 11442 11146 10782 10486 11295 10635 105 3320 500 7090 10 1 21000000 2306 233.62 1.13 12 0.62 47.00 9697.00 18940 20240321 -42.03 7220 20241209 52.08 15500 -29.16 20250217 8930 22.96 20250102 18940 -42.03 20240321 7220 52.08 20241209 4.09 N 004380 500 105 억 7425351 N N 4 N 00 N
3 20250307 150154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10830 -250 5 -2.26 1331532490 121975 54.31 10960 11110 10730 14400 7760 11080 10916.44 35.36 0 22077 11806 11442 11146 10782 10486 11295 10635 105 3320 500 7090 10 1 21000000 2274 230.43 1.12 12 0.58 47.00 9697.00 18940 20240321 -42.82 7220 20241209 50.00 15500 -30.13 20250217 8930 21.28 20250102 18940 -42.82 20240321 7220 50.00 20241209 4.09 N 004380 500 105 억 7425351 N N 4 N 00 N
4 20250307 140153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10930 -150 5 -1.35 1047990250 95863 42.68 10960 11110 10730 14400 7760 11080 10932.17 35.36 0 17816 11806 11442 11146 10782 10486 11295 10635 105 3320 500 7090 10 1 21000000 2295 232.55 1.13 12 0.46 47.00 9697.00 18940 20240321 -42.29 7220 20241209 51.39 15500 -29.48 20250217 8930 22.40 20250102 18940 -42.29 20240321 7220 51.39 20241209 4.09 N 004380 500 105 억 7425351 N N 4 N 00 N
5 20250307 130153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10910 -170 5 -1.53 891551020 81538 36.30 10960 11110 10730 14400 7760 11080 10934.18 35.36 0 12958 11806 11442 11146 10782 10486 11295 10635 105 3320 500 7090 10 1 21000000 2291 232.13 1.13 12 0.39 47.00 9697.00 18940 20240321 -42.40 7220 20241209 51.11 15500 -29.61 20250217 8930 22.17 20250102 18940 -42.40 20240321 7220 51.11 20241209 4.09 N 004380 500 105 억 7425351 N N 4 N 00 N
6 20250307 120154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10910 -170 5 -1.53 791060300 72326 32.20 10960 11110 10730 14400 7760 11080 10937.43 35.36 0 6601 11806 11442 11146 10782 10486 11295 10635 105 3320 500 7090 10 1 21000000 2291 232.13 1.13 12 0.34 47.00 9697.00 18940 20240321 -42.40 7220 20241209 51.11 15500 -29.61 20250217 8930 22.17 20250102 18940 -42.40 20240321 7220 51.11 20241209 4.09 N 004380 500 105 억 7425351 N N 4 N 00 N
7 20250307 110153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10970 -110 5 -0.99 501566990 45734 20.36 10960 11110 10730 14400 7760 11080 10967.05 35.36 0 -1588 11806 11442 11146 10782 10486 11295 10635 105 3320 500 7090 10 1 21000000 2304 233.40 1.13 12 0.22 47.00 9697.00 18940 20240321 -42.08 7220 20241209 51.94 15500 -29.23 20250217 8930 22.84 20250102 18940 -42.08 20240321 7220 51.94 20241209 4.09 N 004380 500 105 억 7425351 N N 4 N 00 N
8 20250307 100153 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10990 -90 5 -0.81 372437100 34017 15.15 10960 11110 10730 14400 7760 11080 10948.56 35.36 0 -2794 11806 11442 11146 10782 10486 11295 10635 105 3320 500 7090 10 1 21000000 2308 233.83 1.13 12 0.16 47.00 9697.00 18940 20240321 -41.97 7220 20241209 52.22 15500 -29.10 20250217 8930 23.07 20250102 18940 -41.97 20240321 7220 52.22 20241209 4.09 N 004380 500 105 억 7425351 N N 4 N 00 N
9 20250307 090154 55 60.00 KOSPI 기계·장비 N N N Y 60 N 10790 -290 5 -2.62 73912060 6787 3.02 10960 11030 10790 14400 7760 11080 10890.24 35.36 0 -1211 11806 11442 11146 10782 10486 11295 10635 105 3320 500 7090 10 1 21000000 2266 229.57 1.11 12 0.03 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 4.09 N 004380 500 105 억 7425351 N N 4 N 00 N
10 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
11 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
12 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