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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4000,5,2,0.13,2009414733,501755,67.43,4015,4030,3990,5190,2800,3995,4004.80,5.49,0,-60691,4075,4035,4010,3970,3945,4022,3957,679,1195,100,2950,5,1,678762552,27151,41.67,0.90,12,0.07,96.00,4445.00,6800,20240507,-41.18,3670,20241022,8.99,4815,-16.93,20250226,3965,0.88,20250102,6800,-41.18,20240507,3670,8.99,20241022,0.43,N,018880,100,678 억,,37245325,N,N,9616,N,00,N
20250317,120331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3997,2,2,0.05,1867163148,466188,62.65,4015,4030,3990,5190,2800,3995,4005.20,5.49,0,-57900,4075,4035,4010,3970,3945,4022,3957,679,1195,100,2950,5,1,678762552,27130,41.64,0.90,12,0.07,96.00,4445.00,6800,20240507,-41.22,3670,20241022,8.91,4815,-16.99,20250226,3965,0.81,20250102,6800,-41.22,20240507,3670,8.91,20241022,0.43,N,018880,100,678 억,,37245325,N,N,9616,N,00,N
20250317,110331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3990,-5,5,-0.13,1455542010,363205,48.81,4015,4030,3990,5190,2800,3995,4007.54,5.49,0,-24152,4075,4035,4010,3970,3945,4022,3957,679,1195,100,2950,5,1,678762552,27083,41.56,0.90,12,0.05,96.00,4445.00,6800,20240507,-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,,37245325,N,N,9616,N,00,N
20250317,100333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4020,25,2,0.63,892528217,222513,29.90,4015,4030,3995,5190,2800,3995,4011.22,5.49,0,14725,4075,4035,4010,3970,3945,4022,3957,679,1195,100,2950,5,1,678762552,27286,41.88,0.90,12,0.03,96.00,4445.00,6800,20240507,-40.88,3670,20241022,9.54,4815,-16.51,20250226,3965,1.39,20250102,6800,-40.88,20240507,3670,9.54,20241022,0.43,N,018880,100,678 억,,37245325,N,N,9616,N,00,N
20250317,090332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4015,20,2,0.50,156964265,39091,5.25,4015,4030,4015,5190,2800,3995,4016.00,5.49,0,13865,4075,4035,4010,3970,3945,4022,3957,679,1195,100,2950,5,1,678762552,27252,41.82,0.90,12,0.01,96.00,4445.00,6800,20240507,-40.96,3670,20241022,9.40,4815,-16.61,20250226,3965,1.26,20250102,6800,-40.96,20240507,3670,9.40,20241022,0.43,N,018880,100,678 억,,37245325,N,N,9616,N,00,N
20250314,160331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3995,-10,5,-0.25,2948766601,735719,60.99,4005,4050,3985,5200,2805,4005,4008.05,5.50,0,-120185,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27117,41.61,0.90,12,0.11,96.00,4445.00,6800,20240507,-41.25,3670,20241022,8.86,4815,-17.03,20250226,3965,0.76,20250102,6800,-41.25,20240507,3670,8.86,20241022,0.42,N,018880,100,678 억,,37357261,N,N,9616,N,00,N
20250314,150333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4005,0,3,0.00,2618566470,653118,54.14,4005,4050,3985,5200,2805,4005,4009.34,5.50,0,-88073,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27184,41.72,0.90,12,0.10,96.00,4445.00,6800,20240507,-41.10,3670,20241022,9.13,4815,-16.82,20250226,3965,1.01,20250102,6800,-41.10,20240507,3670,9.13,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,N,00,N
20250314,140330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4000,-5,5,-0.12,2227093389,555248,46.03,4005,4050,3985,5200,2805,4005,4011.00,5.50,0,-84818,4141,4073,4039,3971,3937,4056,3954,679,1195,100,2960,5,1,678762552,27151,41.67,0.90,12,0.08,96.00,4445.00,6800,20240507,-41.18,3670,20241022,8.99,4815,-16.93,20250226,3965,0.88,20250102,6800,-41.18,20240507,3670,8.99,20241022,0.42,N,018880,100,678 억,,37357261,N,N,34720,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 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
3 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
4 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
5 20250317 130331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4000 5 2 0.13 2009414733 501755 67.43 4015 4030 3990 5190 2800 3995 4004.80 5.49 0 -60691 4075 4035 4010 3970 3945 4022 3957 679 1195 100 2950 5 1 678762552 27151 41.67 0.90 12 0.07 96.00 4445.00 6800 20240507 -41.18 3670 20241022 8.99 4815 -16.93 20250226 3965 0.88 20250102 6800 -41.18 20240507 3670 8.99 20241022 0.43 N 018880 100 678 억 37245325 N N 9616 N 00 N
6 20250317 120331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3997 2 2 0.05 1867163148 466188 62.65 4015 4030 3990 5190 2800 3995 4005.20 5.49 0 -57900 4075 4035 4010 3970 3945 4022 3957 679 1195 100 2950 5 1 678762552 27130 41.64 0.90 12 0.07 96.00 4445.00 6800 20240507 -41.22 3670 20241022 8.91 4815 -16.99 20250226 3965 0.81 20250102 6800 -41.22 20240507 3670 8.91 20241022 0.43 N 018880 100 678 억 37245325 N N 9616 N 00 N
7 20250317 110331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3990 -5 5 -0.13 1455542010 363205 48.81 4015 4030 3990 5190 2800 3995 4007.54 5.49 0 -24152 4075 4035 4010 3970 3945 4022 3957 679 1195 100 2950 5 1 678762552 27083 41.56 0.90 12 0.05 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 37245325 N N 9616 N 00 N
8 20250317 100333 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4020 25 2 0.63 892528217 222513 29.90 4015 4030 3995 5190 2800 3995 4011.22 5.49 0 14725 4075 4035 4010 3970 3945 4022 3957 679 1195 100 2950 5 1 678762552 27286 41.88 0.90 12 0.03 96.00 4445.00 6800 20240507 -40.88 3670 20241022 9.54 4815 -16.51 20250226 3965 1.39 20250102 6800 -40.88 20240507 3670 9.54 20241022 0.43 N 018880 100 678 억 37245325 N N 9616 N 00 N
9 20250317 090332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4015 20 2 0.50 156964265 39091 5.25 4015 4030 4015 5190 2800 3995 4016.00 5.49 0 13865 4075 4035 4010 3970 3945 4022 3957 679 1195 100 2950 5 1 678762552 27252 41.82 0.90 12 0.01 96.00 4445.00 6800 20240507 -40.96 3670 20241022 9.40 4815 -16.61 20250226 3965 1.26 20250102 6800 -40.96 20240507 3670 9.40 20241022 0.43 N 018880 100 678 억 37245325 N N 9616 N 00 N
10 20250314 160331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3995 -10 5 -0.25 2948766601 735719 60.99 4005 4050 3985 5200 2805 4005 4008.05 5.50 0 -120185 4141 4073 4039 3971 3937 4056 3954 679 1195 100 2960 5 1 678762552 27117 41.61 0.90 12 0.11 96.00 4445.00 6800 20240507 -41.25 3670 20241022 8.86 4815 -17.03 20250226 3965 0.76 20250102 6800 -41.25 20240507 3670 8.86 20241022 0.42 N 018880 100 678 억 37357261 N N 9616 N 00 N
11 20250314 150333 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4005 0 3 0.00 2618566470 653118 54.14 4005 4050 3985 5200 2805 4005 4009.34 5.50 0 -88073 4141 4073 4039 3971 3937 4056 3954 679 1195 100 2960 5 1 678762552 27184 41.72 0.90 12 0.10 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 0.42 N 018880 100 678 억 37357261 N N 34720 N 00 N
12 20250314 140330 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4000 -5 5 -0.12 2227093389 555248 46.03 4005 4050 3985 5200 2805 4005 4011.00 5.50 0 -84818 4141 4073 4039 3971 3937 4056 3954 679 1195 100 2960 5 1 678762552 27151 41.67 0.90 12 0.08 96.00 4445.00 6800 20240507 -41.18 3670 20241022 8.99 4815 -16.93 20250226 3965 0.88 20250102 6800 -41.18 20240507 3670 8.99 20241022 0.42 N 018880 100 678 억 37357261 N N 34720 N 00 N