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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3980,-45,5,-1.12,4489963616,1115366,143.65,4025,4090,3975,5230,2820,4025,4025.69,5.48,0,-209555,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27015,41.46,0.90,12,0.16,96.00,4445.00,6800,20240507,-41.47,3670,20241022,8.45,4815,-17.34,20250226,3965,0.38,20250102,6800,-41.47,20240507,3670,8.45,20241022,0.43,N,018880,100,678 억,,37189165,N,N,13961,N,00,N
20250318,150334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3990,-35,5,-0.87,4088426408,1014570,130.66,4025,4090,3975,5230,2820,4025,4029.71,5.48,0,-169557,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27083,41.56,0.90,12,0.15,96.00,4445.00,6800,20240507,-41.32,3670,20241022,8.72,4815,-17.13,20250226,3965,0.63,20250102,6800,-41.32,20240507,3670,8.72,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N
20250318,140333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3990,-35,5,-0.87,3165198158,782850,100.82,4025,4090,3990,5230,2820,4025,4043.17,5.48,0,-109584,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27083,41.56,0.90,12,0.12,96.00,4445.00,6800,20240507,-41.32,3670,20241022,8.72,4815,-17.13,20250226,3965,0.63,20250102,6800,-41.32,20240507,3670,8.72,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N
20250318,130332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4025,0,3,0.00,2422621058,597753,76.98,4025,4090,4020,5230,2820,4025,4052.88,5.48,0,-32645,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27320,41.93,0.91,12,0.09,96.00,4445.00,6800,20240507,-40.81,3670,20241022,9.67,4815,-16.41,20250226,3965,1.51,20250102,6800,-40.81,20240507,3670,9.67,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N
20250318,120332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4030,5,2,0.12,2205548276,543828,70.04,4025,4090,4020,5230,2820,4025,4055.60,5.48,0,-14424,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27354,41.98,0.91,12,0.08,96.00,4445.00,6800,20240507,-40.74,3670,20241022,9.81,4815,-16.30,20250226,3965,1.64,20250102,6800,-40.74,20240507,3670,9.81,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N
20250318,110332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4050,25,2,0.62,1631199710,401680,51.73,4025,4090,4020,5230,2820,4025,4060.94,5.48,0,41315,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27490,42.19,0.91,12,0.06,96.00,4445.00,6800,20240507,-40.44,3670,20241022,10.35,4815,-15.89,20250226,3965,2.14,20250102,6800,-40.44,20240507,3670,10.35,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N
20250318,100333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4075,50,2,1.24,1131225662,278851,35.91,4025,4085,4020,5230,2820,4025,4056.74,5.48,0,39276,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27660,42.45,0.92,12,0.04,96.00,4445.00,6800,20240507,-40.07,3670,20241022,11.04,4815,-15.37,20250226,3965,2.77,20250102,6800,-40.07,20240507,3670,11.04,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N
20250318,090333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4045,20,2,0.50,131243360,32512,4.19,4025,4060,4020,5230,2820,4025,4036.77,5.48,0,15005,4055,4040,4015,4000,3975,4047,4007,679,1205,100,2970,5,1,678762552,27456,42.14,0.91,12,0.00,96.00,4445.00,6800,20240507,-40.51,3670,20241022,10.22,4815,-15.99,20250226,3965,2.02,20250102,6800,-40.51,20240507,3670,10.22,20241022,0.43,N,018880,100,678 억,,37189165,N,N,1088,N,00,N
20250317,160333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4025,30,2,0.75,3089532126,770971,103.61,4015,4030,3990,5190,2800,3995,4007.28,5.49,0,-36288,4075,4035,4010,3970,3945,4022,3957,679,1195,100,2950,5,1,678762552,27320,41.93,0.91,12,0.11,96.00,4445.00,6800,20240507,-40.81,3670,20241022,9.67,4815,-16.41,20250226,3965,1.51,20250102,6800,-40.81,20240507,3670,9.67,20241022,0.43,N,018880,100,678 억,,37245325,N,N,1088,N,00,N
20250317,150332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4005,10,2,0.25,2580808844,644420,86.61,4015,4030,3990,5190,2800,3995,4004.87,5.49,0,-55220,4075,4035,4010,3970,3945,4022,3957,679,1195,100,2950,5,1,678762552,27184,41.72,0.90,12,0.09,96.00,4445.00,6800,20240507,-41.10,3670,20241022,9.13,4815,-16.82,20250226,3965,1.01,20250102,6800,-41.10,20240507,3670,9.13,20241022,0.43,N,018880,100,678 억,,37245325,N,N,9616,N,00,N
20250317,140332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4010,15,2,0.38,2335998524,583255,78.39,4015,4030,3990,5190,2800,3995,4005.13,5.49,0,-59399,4075,4035,4010,3970,3945,4022,3957,679,1195,100,2950,5,1,678762552,27218,41.77,0.90,12,0.09,96.00,4445.00,6800,20240507,-41.03,3670,20241022,9.26,4815,-16.72,20250226,3965,1.13,20250102,6800,-41.03,20240507,3670,9.26,20241022,0.43,N,018880,100,678 억,,37245325,N,N,9616,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 20250318 160331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3980 -45 5 -1.12 4489963616 1115366 143.65 4025 4090 3975 5230 2820 4025 4025.69 5.48 0 -209555 4055 4040 4015 4000 3975 4047 4007 679 1205 100 2970 5 1 678762552 27015 41.46 0.90 12 0.16 96.00 4445.00 6800 20240507 -41.47 3670 20241022 8.45 4815 -17.34 20250226 3965 0.38 20250102 6800 -41.47 20240507 3670 8.45 20241022 0.43 N 018880 100 678 억 37189165 N N 13961 N 00 N
3 20250318 150334 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3990 -35 5 -0.87 4088426408 1014570 130.66 4025 4090 3975 5230 2820 4025 4029.71 5.48 0 -169557 4055 4040 4015 4000 3975 4047 4007 679 1205 100 2970 5 1 678762552 27083 41.56 0.90 12 0.15 96.00 4445.00 6800 20240507 -41.32 3670 20241022 8.72 4815 -17.13 20250226 3965 0.63 20250102 6800 -41.32 20240507 3670 8.72 20241022 0.43 N 018880 100 678 억 37189165 N N 1088 N 00 N
4 20250318 140333 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3990 -35 5 -0.87 3165198158 782850 100.82 4025 4090 3990 5230 2820 4025 4043.17 5.48 0 -109584 4055 4040 4015 4000 3975 4047 4007 679 1205 100 2970 5 1 678762552 27083 41.56 0.90 12 0.12 96.00 4445.00 6800 20240507 -41.32 3670 20241022 8.72 4815 -17.13 20250226 3965 0.63 20250102 6800 -41.32 20240507 3670 8.72 20241022 0.43 N 018880 100 678 억 37189165 N N 1088 N 00 N
5 20250318 130332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4025 0 3 0.00 2422621058 597753 76.98 4025 4090 4020 5230 2820 4025 4052.88 5.48 0 -32645 4055 4040 4015 4000 3975 4047 4007 679 1205 100 2970 5 1 678762552 27320 41.93 0.91 12 0.09 96.00 4445.00 6800 20240507 -40.81 3670 20241022 9.67 4815 -16.41 20250226 3965 1.51 20250102 6800 -40.81 20240507 3670 9.67 20241022 0.43 N 018880 100 678 억 37189165 N N 1088 N 00 N
6 20250318 120332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4030 5 2 0.12 2205548276 543828 70.04 4025 4090 4020 5230 2820 4025 4055.60 5.48 0 -14424 4055 4040 4015 4000 3975 4047 4007 679 1205 100 2970 5 1 678762552 27354 41.98 0.91 12 0.08 96.00 4445.00 6800 20240507 -40.74 3670 20241022 9.81 4815 -16.30 20250226 3965 1.64 20250102 6800 -40.74 20240507 3670 9.81 20241022 0.43 N 018880 100 678 억 37189165 N N 1088 N 00 N
7 20250318 110332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4050 25 2 0.62 1631199710 401680 51.73 4025 4090 4020 5230 2820 4025 4060.94 5.48 0 41315 4055 4040 4015 4000 3975 4047 4007 679 1205 100 2970 5 1 678762552 27490 42.19 0.91 12 0.06 96.00 4445.00 6800 20240507 -40.44 3670 20241022 10.35 4815 -15.89 20250226 3965 2.14 20250102 6800 -40.44 20240507 3670 10.35 20241022 0.43 N 018880 100 678 억 37189165 N N 1088 N 00 N
8 20250318 100333 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4075 50 2 1.24 1131225662 278851 35.91 4025 4085 4020 5230 2820 4025 4056.74 5.48 0 39276 4055 4040 4015 4000 3975 4047 4007 679 1205 100 2970 5 1 678762552 27660 42.45 0.92 12 0.04 96.00 4445.00 6800 20240507 -40.07 3670 20241022 11.04 4815 -15.37 20250226 3965 2.77 20250102 6800 -40.07 20240507 3670 11.04 20241022 0.43 N 018880 100 678 억 37189165 N N 1088 N 00 N
9 20250318 090333 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4045 20 2 0.50 131243360 32512 4.19 4025 4060 4020 5230 2820 4025 4036.77 5.48 0 15005 4055 4040 4015 4000 3975 4047 4007 679 1205 100 2970 5 1 678762552 27456 42.14 0.91 12 0.00 96.00 4445.00 6800 20240507 -40.51 3670 20241022 10.22 4815 -15.99 20250226 3965 2.02 20250102 6800 -40.51 20240507 3670 10.22 20241022 0.43 N 018880 100 678 억 37189165 N N 1088 N 00 N
10 20250317 160333 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4025 30 2 0.75 3089532126 770971 103.61 4015 4030 3990 5190 2800 3995 4007.28 5.49 0 -36288 4075 4035 4010 3970 3945 4022 3957 679 1195 100 2950 5 1 678762552 27320 41.93 0.91 12 0.11 96.00 4445.00 6800 20240507 -40.81 3670 20241022 9.67 4815 -16.41 20250226 3965 1.51 20250102 6800 -40.81 20240507 3670 9.67 20241022 0.43 N 018880 100 678 억 37245325 N N 1088 N 00 N
11 20250317 150332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4005 10 2 0.25 2580808844 644420 86.61 4015 4030 3990 5190 2800 3995 4004.87 5.49 0 -55220 4075 4035 4010 3970 3945 4022 3957 679 1195 100 2950 5 1 678762552 27184 41.72 0.90 12 0.09 96.00 4445.00 6800 20240507 -41.10 3670 20241022 9.13 4815 -16.82 20250226 3965 1.01 20250102 6800 -41.10 20240507 3670 9.13 20241022 0.43 N 018880 100 678 억 37245325 N N 9616 N 00 N
12 20250317 140332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4010 15 2 0.38 2335998524 583255 78.39 4015 4030 3990 5190 2800 3995 4005.13 5.49 0 -59399 4075 4035 4010 3970 3945 4022 3957 679 1195 100 2950 5 1 678762552 27218 41.77 0.90 12 0.09 96.00 4445.00 6800 20240507 -41.03 3670 20241022 9.26 4815 -16.72 20250226 3965 1.13 20250102 6800 -41.03 20240507 3670 9.26 20241022 0.43 N 018880 100 678 억 37245325 N N 9616 N 00 N