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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018880/price/prices-20250501.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
20250516,160302,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3460,20,2,0.58,1922134475,559741,124.74,3460,3480,3370,4470,2410,3440,3433.97,5.31,0,-40173,3580,3510,3475,3405,3370,3492,3387,679,1030,100,2540,5,1,678762552,23485,-5.12,0.82,12,0.08,-676.00,4206.00,6800,20240507,-49.12,3115,20250409,11.08,4815,-28.14,20250226,3115,11.08,20250409,5720,-39.51,20240516,3115,11.08,20250409,0.39,Y,018880,100,678 억,,36072944,N,N,219140,N,00,N
20250516,150304,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3465,25,2,0.73,1741400715,507518,113.11,3460,3480,3370,4470,2410,3440,3431.21,5.31,0,-44317,3580,3510,3475,3405,3370,3492,3387,679,1030,100,2540,5,1,678762552,23519,-5.13,0.82,12,0.07,-676.00,4206.00,6800,20240507,-49.04,3115,20250409,11.24,4815,-28.04,20250226,3115,11.24,20250409,5720,-39.42,20240516,3115,11.24,20250409,0.39,Y,018880,100,678 억,,36072944,N,N,27168,N,00,N
20250516,140304,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3460,20,2,0.58,1209182167,353765,78.84,3460,3480,3370,4470,2410,3440,3418.04,5.31,0,-29430,3580,3510,3475,3405,3370,3492,3387,679,1030,100,2540,5,1,678762552,23485,-5.12,0.82,12,0.05,-676.00,4206.00,6800,20240507,-49.12,3115,20250409,11.08,4815,-28.14,20250226,3115,11.08,20250409,5720,-39.51,20240516,3115,11.08,20250409,0.39,Y,018880,100,678 억,,36072944,N,N,27168,N,00,N
20250516,130302,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3425,-15,5,-0.44,949015672,278023,61.96,3460,3480,3370,4470,2410,3440,3413.44,5.31,0,-27718,3580,3510,3475,3405,3370,3492,3387,679,1030,100,2540,5,1,678762552,23248,-5.07,0.81,12,0.04,-676.00,4206.00,6800,20240507,-49.63,3115,20250409,9.95,4815,-28.87,20250226,3115,9.95,20250409,5720,-40.12,20240516,3115,9.95,20250409,0.39,Y,018880,100,678 억,,36072944,N,N,27168,N,00,N
20250516,120302,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3415,-25,5,-0.73,742880966,217628,48.50,3460,3480,3370,4470,2410,3440,3413.54,5.31,0,-29051,3580,3510,3475,3405,3370,3492,3387,679,1030,100,2540,5,1,678762552,23180,-5.05,0.81,12,0.03,-676.00,4206.00,6800,20240507,-49.78,3115,20250409,9.63,4815,-29.08,20250226,3115,9.63,20250409,5720,-40.30,20240516,3115,9.63,20250409,0.39,Y,018880,100,678 억,,36072944,N,N,27168,N,00,N
20250516,110254,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3435,-5,5,-0.15,598510016,175548,39.12,3460,3480,3370,4470,2410,3440,3409.38,5.31,0,-31839,3580,3510,3475,3405,3370,3492,3387,679,1030,100,2540,5,1,678762552,23315,-5.08,0.82,12,0.03,-676.00,4206.00,6800,20240507,-49.49,3115,20250409,10.27,4815,-28.66,20250226,3115,10.27,20250409,5720,-39.95,20240516,3115,10.27,20250409,0.39,Y,018880,100,678 억,,36072944,N,N,27168,N,00,N
20250516,100305,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3390,-50,5,-1.45,377935414,110916,24.72,3460,3480,3370,4470,2410,3440,3407.40,5.31,0,-23407,3580,3510,3475,3405,3370,3492,3387,679,1030,100,2540,5,1,678762552,23010,-5.01,0.81,12,0.02,-676.00,4206.00,6800,20240507,-50.15,3115,20250409,8.83,4815,-29.60,20250226,3115,8.83,20250409,5720,-40.73,20240516,3115,8.83,20250409,0.39,Y,018880,100,678 억,,36072944,N,N,27168,N,00,N
20250516,090304,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3435,-5,5,-0.15,19009890,5518,1.23,3460,3480,3430,4470,2410,3440,3445.07,5.31,0,-3527,3580,3510,3475,3405,3370,3492,3387,679,1030,100,2540,5,1,678762552,23315,-5.08,0.82,12,0.00,-676.00,4206.00,6800,20240507,-49.49,3115,20250409,10.27,4815,-28.66,20250226,3115,10.27,20250409,5720,-39.95,20240516,3115,10.27,20250409,0.39,Y,018880,100,678 억,,36072944,N,N,27168,N,00,N
20250515,160321,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3440,-85,5,-2.41,1563273017,448714,60.91,3480,3545,3440,4580,2470,3525,3483.90,5.33,0,90768,3641,3582,3516,3457,3391,3612,3487,679,1055,100,2600,5,1,678762552,23349,-5.09,0.82,12,0.07,-676.00,4206.00,6800,20240507,-49.41,3115,20250409,10.43,4815,-28.56,20250226,3115,10.43,20250409,5720,-39.86,20240516,3115,10.43,20250409,0.40,Y,018880,100,678 억,,36168609,N,N,27168,N,00,N
20250515,150323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3465,-60,5,-1.70,1202135298,343818,46.67,3480,3545,3460,4580,2470,3525,3496.43,5.33,0,32835,3641,3582,3516,3457,3391,3612,3487,679,1055,100,2600,5,1,678762552,23519,-5.13,0.82,12,0.05,-676.00,4206.00,6800,20240507,-49.04,3115,20250409,11.24,4815,-28.04,20250226,3115,11.24,20250409,5720,-39.42,20240516,3115,11.24,20250409,0.40,Y,018880,100,678 억,,36168609,N,N,184826,N,00,N
20250515,140323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3465,-60,5,-1.70,1086775099,310537,42.15,3480,3545,3460,4580,2470,3525,3499.66,5.33,0,38759,3641,3582,3516,3457,3391,3612,3487,679,1055,100,2600,5,1,678762552,23519,-5.13,0.82,12,0.05,-676.00,4206.00,6800,20240507,-49.04,3115,20250409,11.24,4815,-28.04,20250226,3115,11.24,20250409,5720,-39.42,20240516,3115,11.24,20250409,0.40,Y,018880,100,678 억,,36168609,N,N,184826,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 20250516 160302 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3460 20 2 0.58 1922134475 559741 124.74 3460 3480 3370 4470 2410 3440 3433.97 5.31 0 -40173 3580 3510 3475 3405 3370 3492 3387 679 1030 100 2540 5 1 678762552 23485 -5.12 0.82 12 0.08 -676.00 4206.00 6800 20240507 -49.12 3115 20250409 11.08 4815 -28.14 20250226 3115 11.08 20250409 5720 -39.51 20240516 3115 11.08 20250409 0.39 Y 018880 100 678 억 36072944 N N 219140 N 00 N
3 20250516 150304 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3465 25 2 0.73 1741400715 507518 113.11 3460 3480 3370 4470 2410 3440 3431.21 5.31 0 -44317 3580 3510 3475 3405 3370 3492 3387 679 1030 100 2540 5 1 678762552 23519 -5.13 0.82 12 0.07 -676.00 4206.00 6800 20240507 -49.04 3115 20250409 11.24 4815 -28.04 20250226 3115 11.24 20250409 5720 -39.42 20240516 3115 11.24 20250409 0.39 Y 018880 100 678 억 36072944 N N 27168 N 00 N
4 20250516 140304 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3460 20 2 0.58 1209182167 353765 78.84 3460 3480 3370 4470 2410 3440 3418.04 5.31 0 -29430 3580 3510 3475 3405 3370 3492 3387 679 1030 100 2540 5 1 678762552 23485 -5.12 0.82 12 0.05 -676.00 4206.00 6800 20240507 -49.12 3115 20250409 11.08 4815 -28.14 20250226 3115 11.08 20250409 5720 -39.51 20240516 3115 11.08 20250409 0.39 Y 018880 100 678 억 36072944 N N 27168 N 00 N
5 20250516 130302 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3425 -15 5 -0.44 949015672 278023 61.96 3460 3480 3370 4470 2410 3440 3413.44 5.31 0 -27718 3580 3510 3475 3405 3370 3492 3387 679 1030 100 2540 5 1 678762552 23248 -5.07 0.81 12 0.04 -676.00 4206.00 6800 20240507 -49.63 3115 20250409 9.95 4815 -28.87 20250226 3115 9.95 20250409 5720 -40.12 20240516 3115 9.95 20250409 0.39 Y 018880 100 678 억 36072944 N N 27168 N 00 N
6 20250516 120302 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3415 -25 5 -0.73 742880966 217628 48.50 3460 3480 3370 4470 2410 3440 3413.54 5.31 0 -29051 3580 3510 3475 3405 3370 3492 3387 679 1030 100 2540 5 1 678762552 23180 -5.05 0.81 12 0.03 -676.00 4206.00 6800 20240507 -49.78 3115 20250409 9.63 4815 -29.08 20250226 3115 9.63 20250409 5720 -40.30 20240516 3115 9.63 20250409 0.39 Y 018880 100 678 억 36072944 N N 27168 N 00 N
7 20250516 110254 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3435 -5 5 -0.15 598510016 175548 39.12 3460 3480 3370 4470 2410 3440 3409.38 5.31 0 -31839 3580 3510 3475 3405 3370 3492 3387 679 1030 100 2540 5 1 678762552 23315 -5.08 0.82 12 0.03 -676.00 4206.00 6800 20240507 -49.49 3115 20250409 10.27 4815 -28.66 20250226 3115 10.27 20250409 5720 -39.95 20240516 3115 10.27 20250409 0.39 Y 018880 100 678 억 36072944 N N 27168 N 00 N
8 20250516 100305 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3390 -50 5 -1.45 377935414 110916 24.72 3460 3480 3370 4470 2410 3440 3407.40 5.31 0 -23407 3580 3510 3475 3405 3370 3492 3387 679 1030 100 2540 5 1 678762552 23010 -5.01 0.81 12 0.02 -676.00 4206.00 6800 20240507 -50.15 3115 20250409 8.83 4815 -29.60 20250226 3115 8.83 20250409 5720 -40.73 20240516 3115 8.83 20250409 0.39 Y 018880 100 678 억 36072944 N N 27168 N 00 N
9 20250516 090304 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3435 -5 5 -0.15 19009890 5518 1.23 3460 3480 3430 4470 2410 3440 3445.07 5.31 0 -3527 3580 3510 3475 3405 3370 3492 3387 679 1030 100 2540 5 1 678762552 23315 -5.08 0.82 12 0.00 -676.00 4206.00 6800 20240507 -49.49 3115 20250409 10.27 4815 -28.66 20250226 3115 10.27 20250409 5720 -39.95 20240516 3115 10.27 20250409 0.39 Y 018880 100 678 억 36072944 N N 27168 N 00 N
10 20250515 160321 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3440 -85 5 -2.41 1563273017 448714 60.91 3480 3545 3440 4580 2470 3525 3483.90 5.33 0 90768 3641 3582 3516 3457 3391 3612 3487 679 1055 100 2600 5 1 678762552 23349 -5.09 0.82 12 0.07 -676.00 4206.00 6800 20240507 -49.41 3115 20250409 10.43 4815 -28.56 20250226 3115 10.43 20250409 5720 -39.86 20240516 3115 10.43 20250409 0.40 Y 018880 100 678 억 36168609 N N 27168 N 00 N
11 20250515 150323 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3465 -60 5 -1.70 1202135298 343818 46.67 3480 3545 3460 4580 2470 3525 3496.43 5.33 0 32835 3641 3582 3516 3457 3391 3612 3487 679 1055 100 2600 5 1 678762552 23519 -5.13 0.82 12 0.05 -676.00 4206.00 6800 20240507 -49.04 3115 20250409 11.24 4815 -28.04 20250226 3115 11.24 20250409 5720 -39.42 20240516 3115 11.24 20250409 0.40 Y 018880 100 678 억 36168609 N N 184826 N 00 N
12 20250515 140323 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3465 -60 5 -1.70 1086775099 310537 42.15 3480 3545 3460 4580 2470 3525 3499.66 5.33 0 38759 3641 3582 3516 3457 3391 3612 3487 679 1055 100 2600 5 1 678762552 23519 -5.13 0.82 12 0.05 -676.00 4206.00 6800 20240507 -49.04 3115 20250409 11.24 4815 -28.04 20250226 3115 11.24 20250409 5720 -39.42 20240516 3115 11.24 20250409 0.40 Y 018880 100 678 억 36168609 N N 184826 N 00 N