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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018880/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
20250312,160328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4070,-15,5,-0.37,4160499155,1015374,73.90,4100,4145,4065,5310,2860,4085,4097.55,5.56,0,-205470,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27626,42.40,0.92,12,0.15,96.00,4445.00,6800,20240507,-40.15,3670,20241022,10.90,4815,-15.47,20250226,3965,2.65,20250102,6800,-40.15,20240507,3670,10.90,20241022,0.42,N,018880,100,678 억,,37737816,N,N,6230,N,00,N
20250312,150328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4070,-15,5,-0.37,3830954214,934479,68.02,4100,4145,4065,5310,2860,4085,4099.58,5.56,0,-203394,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27626,42.40,0.92,12,0.14,96.00,4445.00,6800,20240507,-40.15,3670,20241022,10.90,4815,-15.47,20250226,3965,2.65,20250102,6800,-40.15,20240507,3670,10.90,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,N,00,N
20250312,140327,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4080,-5,5,-0.12,3080473081,750253,54.61,4100,4145,4070,5310,2860,4085,4105.95,5.56,0,-170704,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27694,42.50,0.92,12,0.11,96.00,4445.00,6800,20240507,-40.00,3670,20241022,11.17,4815,-15.26,20250226,3965,2.90,20250102,6800,-40.00,20240507,3670,11.17,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,N,00,N
20250312,130327,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4100,15,2,0.37,2128944353,517192,37.64,4100,4145,4090,5310,2860,4085,4116.43,5.56,0,-88892,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27829,42.71,0.92,12,0.08,96.00,4445.00,6800,20240507,-39.71,3670,20241022,11.72,4815,-14.85,20250226,3965,3.40,20250102,6800,-39.71,20240507,3670,11.72,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,N,00,N
20250312,120328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4105,20,2,0.49,1559771252,378276,27.53,4100,4145,4095,5310,2860,4085,4123.50,5.56,0,-48062,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27863,42.76,0.92,12,0.06,96.00,4445.00,6800,20240507,-39.63,3670,20241022,11.85,4815,-14.75,20250226,3965,3.53,20250102,6800,-39.63,20240507,3670,11.85,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,N,00,N
20250312,110326,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4130,45,2,1.10,1048643792,254059,18.49,4100,4145,4095,5310,2860,4085,4127.79,5.56,0,-23197,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,28033,43.02,0.93,12,0.04,96.00,4445.00,6800,20240507,-39.26,3670,20241022,12.53,4815,-14.23,20250226,3965,4.16,20250102,6800,-39.26,20240507,3670,12.53,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,N,00,N
20250312,100327,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4130,45,2,1.10,717080884,173696,12.64,4100,4145,4095,5310,2860,4085,4128.70,5.56,0,257,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,28033,43.02,0.93,12,0.03,96.00,4445.00,6800,20240507,-39.26,3670,20241022,12.53,4815,-14.23,20250226,3965,4.16,20250102,6800,-39.26,20240507,3670,12.53,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,N,00,N
20250312,090328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4105,20,2,0.49,89427035,21812,1.59,4100,4125,4095,5310,2860,4085,4100.88,5.56,0,-2580,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27863,42.76,0.92,12,0.00,96.00,4445.00,6800,20240507,-39.63,3670,20241022,11.85,4815,-14.75,20250226,3965,3.53,20250102,6800,-39.63,20240507,3670,11.85,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,N,00,N
20250311,160325,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4085,-145,5,-3.43,5606749208,1364586,174.09,4100,4165,4080,5490,2965,4230,4108.76,5.60,0,-62863,4393,4311,4218,4136,4043,4352,4177,679,1260,100,3130,5,1,678762552,27727,42.55,0.92,12,0.20,96.00,4445.00,6800,20240507,-39.93,3670,20241022,11.31,4815,-15.16,20250226,3965,3.03,20250102,6800,-39.93,20240507,3670,11.31,20241022,0.40,N,018880,100,678 억,,38002463,N,N,43092,N,00,N
20250311,150326,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4115,-115,5,-2.72,4389337961,1066960,136.12,4100,4165,4080,5490,2965,4230,4113.87,5.60,0,-116109,4393,4311,4218,4136,4043,4352,4177,679,1260,100,3130,5,1,678762552,27931,42.86,0.93,12,0.16,96.00,4445.00,6800,20240507,-39.49,3670,20241022,12.13,4815,-14.54,20250226,3965,3.78,20250102,6800,-39.49,20240507,3670,12.13,20241022,0.40,N,018880,100,678 억,,38002463,N,N,4010,N,00,N
20250311,140326,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4115,-115,5,-2.72,3953094613,960990,122.60,4100,4165,4080,5490,2965,4230,4113.56,5.60,0,-107004,4393,4311,4218,4136,4043,4352,4177,679,1260,100,3130,5,1,678762552,27931,42.86,0.93,12,0.14,96.00,4445.00,6800,20240507,-39.49,3670,20241022,12.13,4815,-14.54,20250226,3965,3.78,20250102,6800,-39.49,20240507,3670,12.13,20241022,0.40,N,018880,100,678 억,,38002463,N,N,4010,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 20250312 160328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4070 -15 5 -0.37 4160499155 1015374 73.90 4100 4145 4065 5310 2860 4085 4097.55 5.56 0 -205470 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27626 42.40 0.92 12 0.15 96.00 4445.00 6800 20240507 -40.15 3670 20241022 10.90 4815 -15.47 20250226 3965 2.65 20250102 6800 -40.15 20240507 3670 10.90 20241022 0.42 N 018880 100 678 억 37737816 N N 6230 N 00 N
3 20250312 150328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4070 -15 5 -0.37 3830954214 934479 68.02 4100 4145 4065 5310 2860 4085 4099.58 5.56 0 -203394 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27626 42.40 0.92 12 0.14 96.00 4445.00 6800 20240507 -40.15 3670 20241022 10.90 4815 -15.47 20250226 3965 2.65 20250102 6800 -40.15 20240507 3670 10.90 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N
4 20250312 140327 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4080 -5 5 -0.12 3080473081 750253 54.61 4100 4145 4070 5310 2860 4085 4105.95 5.56 0 -170704 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27694 42.50 0.92 12 0.11 96.00 4445.00 6800 20240507 -40.00 3670 20241022 11.17 4815 -15.26 20250226 3965 2.90 20250102 6800 -40.00 20240507 3670 11.17 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N
5 20250312 130327 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4100 15 2 0.37 2128944353 517192 37.64 4100 4145 4090 5310 2860 4085 4116.43 5.56 0 -88892 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27829 42.71 0.92 12 0.08 96.00 4445.00 6800 20240507 -39.71 3670 20241022 11.72 4815 -14.85 20250226 3965 3.40 20250102 6800 -39.71 20240507 3670 11.72 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N
6 20250312 120328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4105 20 2 0.49 1559771252 378276 27.53 4100 4145 4095 5310 2860 4085 4123.50 5.56 0 -48062 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27863 42.76 0.92 12 0.06 96.00 4445.00 6800 20240507 -39.63 3670 20241022 11.85 4815 -14.75 20250226 3965 3.53 20250102 6800 -39.63 20240507 3670 11.85 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N
7 20250312 110326 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4130 45 2 1.10 1048643792 254059 18.49 4100 4145 4095 5310 2860 4085 4127.79 5.56 0 -23197 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 28033 43.02 0.93 12 0.04 96.00 4445.00 6800 20240507 -39.26 3670 20241022 12.53 4815 -14.23 20250226 3965 4.16 20250102 6800 -39.26 20240507 3670 12.53 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N
8 20250312 100327 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4130 45 2 1.10 717080884 173696 12.64 4100 4145 4095 5310 2860 4085 4128.70 5.56 0 257 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 28033 43.02 0.93 12 0.03 96.00 4445.00 6800 20240507 -39.26 3670 20241022 12.53 4815 -14.23 20250226 3965 4.16 20250102 6800 -39.26 20240507 3670 12.53 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N
9 20250312 090328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4105 20 2 0.49 89427035 21812 1.59 4100 4125 4095 5310 2860 4085 4100.88 5.56 0 -2580 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27863 42.76 0.92 12 0.00 96.00 4445.00 6800 20240507 -39.63 3670 20241022 11.85 4815 -14.75 20250226 3965 3.53 20250102 6800 -39.63 20240507 3670 11.85 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N
10 20250311 160325 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4085 -145 5 -3.43 5606749208 1364586 174.09 4100 4165 4080 5490 2965 4230 4108.76 5.60 0 -62863 4393 4311 4218 4136 4043 4352 4177 679 1260 100 3130 5 1 678762552 27727 42.55 0.92 12 0.20 96.00 4445.00 6800 20240507 -39.93 3670 20241022 11.31 4815 -15.16 20250226 3965 3.03 20250102 6800 -39.93 20240507 3670 11.31 20241022 0.40 N 018880 100 678 억 38002463 N N 43092 N 00 N
11 20250311 150326 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4115 -115 5 -2.72 4389337961 1066960 136.12 4100 4165 4080 5490 2965 4230 4113.87 5.60 0 -116109 4393 4311 4218 4136 4043 4352 4177 679 1260 100 3130 5 1 678762552 27931 42.86 0.93 12 0.16 96.00 4445.00 6800 20240507 -39.49 3670 20241022 12.13 4815 -14.54 20250226 3965 3.78 20250102 6800 -39.49 20240507 3670 12.13 20241022 0.40 N 018880 100 678 억 38002463 N N 4010 N 00 N
12 20250311 140326 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4115 -115 5 -2.72 3953094613 960990 122.60 4100 4165 4080 5490 2965 4230 4113.56 5.60 0 -107004 4393 4311 4218 4136 4043 4352 4177 679 1260 100 3130 5 1 678762552 27931 42.86 0.93 12 0.14 96.00 4445.00 6800 20240507 -39.49 3670 20241022 12.13 4815 -14.54 20250226 3965 3.78 20250102 6800 -39.49 20240507 3670 12.13 20241022 0.40 N 018880 100 678 억 38002463 N N 4010 N 00 N