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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018880/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
20250228,160344,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4430,-220,5,-4.73,11496673775,2539294,120.17,4585,4665,4430,6040,3255,4650,4527.68,5.94,0,-404856,4840,4745,4685,4590,4530,4715,4560,679,1390,100,3440,5,1,678762552,30069,46.15,1.00,12,0.37,96.00,4445.00,6800,20240507,-34.85,3670,20241022,20.71,4815,-8.00,20250226,3965,11.73,20250102,6800,-34.85,20240507,3670,20.71,20241022,0.38,N,018880,100,678 억,,40346831,N,N,38064,N,00,N
20250228,150345,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4465,-185,5,-3.98,9482742280,2085465,98.69,4585,4665,4455,6040,3255,4650,4547.05,5.94,0,-228726,4840,4745,4685,4590,4530,4715,4560,679,1390,100,3440,5,1,678762552,30307,46.51,1.00,12,0.31,96.00,4445.00,6800,20240507,-34.34,3670,20241022,21.66,4815,-7.27,20250226,3965,12.61,20250102,6800,-34.34,20240507,3670,21.66,20241022,0.38,N,018880,100,678 억,,40346831,N,N,11810,N,00,N
20250228,140346,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4480,-170,5,-3.66,8479666365,1861054,88.07,4585,4665,4470,6040,3255,4650,4556.37,5.94,0,-187592,4840,4745,4685,4590,4530,4715,4560,679,1390,100,3440,5,1,678762552,30409,46.67,1.01,12,0.27,96.00,4445.00,6800,20240507,-34.12,3670,20241022,22.07,4815,-6.96,20250226,3965,12.99,20250102,6800,-34.12,20240507,3670,22.07,20241022,0.38,N,018880,100,678 억,,40346831,N,N,11810,N,00,N
20250228,130345,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4505,-145,5,-3.12,7101241395,1554530,73.56,4585,4665,4490,6040,3255,4650,4568.08,5.94,0,-70974,4840,4745,4685,4590,4530,4715,4560,679,1390,100,3440,5,1,678762552,30578,46.93,1.01,12,0.23,96.00,4445.00,6800,20240507,-33.75,3670,20241022,22.75,4815,-6.44,20250226,3965,13.62,20250102,6800,-33.75,20240507,3670,22.75,20241022,0.38,N,018880,100,678 억,,40346831,N,N,11810,N,00,N
20250228,120343,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4520,-130,5,-2.80,5760145935,1256935,59.48,4585,4665,4500,6040,3255,4650,4582.68,5.94,0,-44820,4840,4745,4685,4590,4530,4715,4560,679,1390,100,3440,5,1,678762552,30680,47.08,1.02,12,0.19,96.00,4445.00,6800,20240507,-33.53,3670,20241022,23.16,4815,-6.13,20250226,3965,14.00,20250102,6800,-33.53,20240507,3670,23.16,20241022,0.38,N,018880,100,678 억,,40346831,N,N,11810,N,00,N
20250228,110343,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4575,-75,5,-1.61,4284870815,931858,44.10,4585,4665,4500,6040,3255,4650,4598.19,5.94,0,38023,4840,4745,4685,4590,4530,4715,4560,679,1390,100,3440,5,1,678762552,31053,47.66,1.03,12,0.14,96.00,4445.00,6800,20240507,-32.72,3670,20241022,24.66,4815,-4.98,20250226,3965,15.38,20250102,6800,-32.72,20240507,3670,24.66,20241022,0.38,N,018880,100,678 억,,40346831,N,N,11810,N,00,N
20250228,100343,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4630,-20,5,-0.43,2546613360,554428,26.24,4585,4640,4500,6040,3255,4650,4593.20,5.94,0,98449,4840,4745,4685,4590,4530,4715,4560,679,1390,100,3440,5,1,678762552,31427,48.23,1.04,12,0.08,96.00,4445.00,6800,20240507,-31.91,3670,20241022,26.16,4815,-3.84,20250226,3965,16.77,20250102,6800,-31.91,20240507,3670,26.16,20241022,0.38,N,018880,100,678 억,,40346831,N,N,11810,N,00,N
20250228,090344,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4595,-55,5,-1.18,772616450,169431,8.02,4585,4595,4500,6040,3255,4650,4559.94,5.94,0,23168,4840,4745,4685,4590,4530,4715,4560,679,1390,100,3440,5,1,678762552,31189,47.86,1.03,12,0.02,96.00,4445.00,6800,20240507,-32.43,3670,20241022,25.20,4815,-4.57,20250226,3965,15.89,20250102,6800,-32.43,20240507,3670,25.20,20241022,0.38,N,018880,100,678 억,,40346831,N,N,11810,N,00,N
20250227,160343,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4650,-120,5,-2.52,9804807615,2096820,45.45,4770,4780,4625,6200,3340,4770,4676.12,6.05,0,-509515,4996,4882,4701,4587,4406,4940,4645,679,1430,100,3520,5,1,678762552,31562,48.44,1.05,12,0.31,96.00,4445.00,6800,20240507,-31.62,3670,20241022,26.70,4815,-3.43,20250226,3965,17.28,20250102,6800,-31.62,20240507,3670,26.70,20241022,0.37,N,018880,100,678 억,,41048678,N,N,11809,N,00,N
20250227,150341,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4650,-120,5,-2.52,9179142575,1962273,42.54,4770,4780,4625,6200,3340,4770,4677.80,6.05,0,-485133,4996,4882,4701,4587,4406,4940,4645,679,1430,100,3520,5,1,678762552,31562,48.44,1.05,12,0.29,96.00,4445.00,6800,20240507,-31.62,3670,20241022,26.70,4815,-3.43,20250226,3965,17.28,20250102,6800,-31.62,20240507,3670,26.70,20241022,0.37,N,018880,100,678 억,,41048678,N,N,5462,N,00,N
20250227,140342,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4640,-130,5,-2.73,8478949455,1811724,39.27,4770,4780,4625,6200,3340,4770,4680.03,6.05,0,-456965,4996,4882,4701,4587,4406,4940,4645,679,1430,100,3520,5,1,678762552,31495,48.33,1.04,12,0.27,96.00,4445.00,6800,20240507,-31.76,3670,20241022,26.43,4815,-3.63,20250226,3965,17.02,20250102,6800,-31.76,20240507,3670,26.43,20241022,0.37,N,018880,100,678 억,,41048678,N,N,5462,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 20250228 160344 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4430 -220 5 -4.73 11496673775 2539294 120.17 4585 4665 4430 6040 3255 4650 4527.68 5.94 0 -404856 4840 4745 4685 4590 4530 4715 4560 679 1390 100 3440 5 1 678762552 30069 46.15 1.00 12 0.37 96.00 4445.00 6800 20240507 -34.85 3670 20241022 20.71 4815 -8.00 20250226 3965 11.73 20250102 6800 -34.85 20240507 3670 20.71 20241022 0.38 N 018880 100 678 억 40346831 N N 38064 N 00 N
3 20250228 150345 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4465 -185 5 -3.98 9482742280 2085465 98.69 4585 4665 4455 6040 3255 4650 4547.05 5.94 0 -228726 4840 4745 4685 4590 4530 4715 4560 679 1390 100 3440 5 1 678762552 30307 46.51 1.00 12 0.31 96.00 4445.00 6800 20240507 -34.34 3670 20241022 21.66 4815 -7.27 20250226 3965 12.61 20250102 6800 -34.34 20240507 3670 21.66 20241022 0.38 N 018880 100 678 억 40346831 N N 11810 N 00 N
4 20250228 140346 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4480 -170 5 -3.66 8479666365 1861054 88.07 4585 4665 4470 6040 3255 4650 4556.37 5.94 0 -187592 4840 4745 4685 4590 4530 4715 4560 679 1390 100 3440 5 1 678762552 30409 46.67 1.01 12 0.27 96.00 4445.00 6800 20240507 -34.12 3670 20241022 22.07 4815 -6.96 20250226 3965 12.99 20250102 6800 -34.12 20240507 3670 22.07 20241022 0.38 N 018880 100 678 억 40346831 N N 11810 N 00 N
5 20250228 130345 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4505 -145 5 -3.12 7101241395 1554530 73.56 4585 4665 4490 6040 3255 4650 4568.08 5.94 0 -70974 4840 4745 4685 4590 4530 4715 4560 679 1390 100 3440 5 1 678762552 30578 46.93 1.01 12 0.23 96.00 4445.00 6800 20240507 -33.75 3670 20241022 22.75 4815 -6.44 20250226 3965 13.62 20250102 6800 -33.75 20240507 3670 22.75 20241022 0.38 N 018880 100 678 억 40346831 N N 11810 N 00 N
6 20250228 120343 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4520 -130 5 -2.80 5760145935 1256935 59.48 4585 4665 4500 6040 3255 4650 4582.68 5.94 0 -44820 4840 4745 4685 4590 4530 4715 4560 679 1390 100 3440 5 1 678762552 30680 47.08 1.02 12 0.19 96.00 4445.00 6800 20240507 -33.53 3670 20241022 23.16 4815 -6.13 20250226 3965 14.00 20250102 6800 -33.53 20240507 3670 23.16 20241022 0.38 N 018880 100 678 억 40346831 N N 11810 N 00 N
7 20250228 110343 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4575 -75 5 -1.61 4284870815 931858 44.10 4585 4665 4500 6040 3255 4650 4598.19 5.94 0 38023 4840 4745 4685 4590 4530 4715 4560 679 1390 100 3440 5 1 678762552 31053 47.66 1.03 12 0.14 96.00 4445.00 6800 20240507 -32.72 3670 20241022 24.66 4815 -4.98 20250226 3965 15.38 20250102 6800 -32.72 20240507 3670 24.66 20241022 0.38 N 018880 100 678 억 40346831 N N 11810 N 00 N
8 20250228 100343 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4630 -20 5 -0.43 2546613360 554428 26.24 4585 4640 4500 6040 3255 4650 4593.20 5.94 0 98449 4840 4745 4685 4590 4530 4715 4560 679 1390 100 3440 5 1 678762552 31427 48.23 1.04 12 0.08 96.00 4445.00 6800 20240507 -31.91 3670 20241022 26.16 4815 -3.84 20250226 3965 16.77 20250102 6800 -31.91 20240507 3670 26.16 20241022 0.38 N 018880 100 678 억 40346831 N N 11810 N 00 N
9 20250228 090344 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4595 -55 5 -1.18 772616450 169431 8.02 4585 4595 4500 6040 3255 4650 4559.94 5.94 0 23168 4840 4745 4685 4590 4530 4715 4560 679 1390 100 3440 5 1 678762552 31189 47.86 1.03 12 0.02 96.00 4445.00 6800 20240507 -32.43 3670 20241022 25.20 4815 -4.57 20250226 3965 15.89 20250102 6800 -32.43 20240507 3670 25.20 20241022 0.38 N 018880 100 678 억 40346831 N N 11810 N 00 N
10 20250227 160343 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4650 -120 5 -2.52 9804807615 2096820 45.45 4770 4780 4625 6200 3340 4770 4676.12 6.05 0 -509515 4996 4882 4701 4587 4406 4940 4645 679 1430 100 3520 5 1 678762552 31562 48.44 1.05 12 0.31 96.00 4445.00 6800 20240507 -31.62 3670 20241022 26.70 4815 -3.43 20250226 3965 17.28 20250102 6800 -31.62 20240507 3670 26.70 20241022 0.37 N 018880 100 678 억 41048678 N N 11809 N 00 N
11 20250227 150341 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4650 -120 5 -2.52 9179142575 1962273 42.54 4770 4780 4625 6200 3340 4770 4677.80 6.05 0 -485133 4996 4882 4701 4587 4406 4940 4645 679 1430 100 3520 5 1 678762552 31562 48.44 1.05 12 0.29 96.00 4445.00 6800 20240507 -31.62 3670 20241022 26.70 4815 -3.43 20250226 3965 17.28 20250102 6800 -31.62 20240507 3670 26.70 20241022 0.37 N 018880 100 678 억 41048678 N N 5462 N 00 N
12 20250227 140342 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4640 -130 5 -2.73 8478949455 1811724 39.27 4770 4780 4625 6200 3340 4770 4680.03 6.05 0 -456965 4996 4882 4701 4587 4406 4940 4645 679 1430 100 3520 5 1 678762552 31495 48.33 1.04 12 0.27 96.00 4445.00 6800 20240507 -31.76 3670 20241022 26.43 4815 -3.63 20250226 3965 17.02 20250102 6800 -31.76 20240507 3670 26.43 20241022 0.37 N 018880 100 678 억 41048678 N N 5462 N 00 N