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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018880/price/prices-20250401.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
20250422,160323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3400,-20,5,-0.58,1644295556,483188,185.17,3405,3420,3370,4445,2395,3420,3403.01,5.22,0,-41529,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23078,-5.03,0.81,12,0.07,-676.00,4206.00,6800,20240507,-50.00,3115,20250409,9.15,4815,-29.39,20250226,3115,9.15,20250409,6800,-50.00,20240507,3115,9.15,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,116518,N,00,N
20250422,150329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3400,-20,5,-0.58,1248010359,366694,140.53,3405,3420,3370,4445,2395,3420,3403.41,5.22,0,-39525,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23078,-5.03,0.81,12,0.05,-676.00,4206.00,6800,20240507,-50.00,3115,20250409,9.15,4815,-29.39,20250226,3115,9.15,20250409,6800,-50.00,20240507,3115,9.15,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N
20250422,140329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3395,-25,5,-0.73,1081066591,317554,121.70,3405,3420,3370,4445,2395,3420,3404.36,5.22,0,-22791,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23044,-5.02,0.81,12,0.05,-676.00,4206.00,6800,20240507,-50.07,3115,20250409,8.99,4815,-29.49,20250226,3115,8.99,20250409,6800,-50.07,20240507,3115,8.99,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N
20250422,130328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3415,-5,5,-0.15,896287660,263328,100.91,3405,3420,3370,4445,2395,3420,3403.69,5.22,0,-33726,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23180,-5.05,0.81,12,0.04,-676.00,4206.00,6800,20240507,-49.78,3115,20250409,9.63,4815,-29.08,20250226,3115,9.63,20250409,6800,-49.78,20240507,3115,9.63,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N
20250422,120329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3405,-15,5,-0.44,770475103,226454,86.78,3405,3420,3370,4445,2395,3420,3402.35,5.22,0,-44923,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23112,-5.04,0.81,12,0.03,-676.00,4206.00,6800,20240507,-49.93,3115,20250409,9.31,4815,-29.28,20250226,3115,9.31,20250409,6800,-49.93,20240507,3115,9.31,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N
20250422,110328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3400,-20,5,-0.58,606228747,178073,68.24,3405,3420,3370,4445,2395,3420,3404.38,5.22,0,-42831,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23078,-5.03,0.81,12,0.03,-676.00,4206.00,6800,20240507,-50.00,3115,20250409,9.15,4815,-29.39,20250226,3115,9.15,20250409,6800,-50.00,20240507,3115,9.15,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N
20250422,100329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3410,-10,5,-0.29,402321891,118228,45.31,3405,3420,3370,4445,2395,3420,3402.93,5.22,0,-26455,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23146,-5.04,0.81,12,0.02,-676.00,4206.00,6800,20240507,-49.85,3115,20250409,9.47,4815,-29.18,20250226,3115,9.47,20250409,6800,-49.85,20240507,3115,9.47,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N
20250422,090329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3390,-30,5,-0.88,35380485,10416,3.99,3405,3405,3370,4445,2395,3420,3396.74,5.22,0,-843,3470,3445,3420,3395,3370,3457,3407,679,1025,100,2530,5,1,678762552,23010,-5.01,0.81,12,0.00,-676.00,4206.00,6800,20240507,-50.15,3115,20250409,8.83,4815,-29.60,20250226,3115,8.83,20250409,6800,-50.15,20240507,3115,8.83,20250409,0.44,Y,018880,100,678 억,,35450638,N,N,55277,N,00,N
20250421,160322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3420,-5,5,-0.15,890078859,260941,114.07,3415,3445,3395,4450,2400,3425,3411.03,5.23,0,-43280,3491,3457,3411,3377,3331,3475,3395,679,1025,100,2530,5,1,678762552,23214,-5.06,0.81,12,0.04,-676.00,4206.00,6800,20240507,-49.71,3115,20250409,9.79,4815,-28.97,20250226,3115,9.79,20250409,6800,-49.71,20240507,3115,9.79,20250409,0.44,Y,018880,100,678 억,,35495334,N,N,55277,N,00,N
20250421,150328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3410,-15,5,-0.44,793993054,232829,101.78,3415,3445,3395,4450,2400,3425,3410.20,5.23,0,-49148,3491,3457,3411,3377,3331,3475,3395,679,1025,100,2530,5,1,678762552,23146,-5.04,0.81,12,0.03,-676.00,4206.00,6800,20240507,-49.85,3115,20250409,9.47,4815,-29.18,20250226,3115,9.47,20250409,6800,-49.85,20240507,3115,9.47,20250409,0.44,Y,018880,100,678 억,,35495334,N,N,4027,N,00,N
20250421,140328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3405,-20,5,-0.58,651259084,190869,83.44,3415,3445,3395,4450,2400,3425,3412.07,5.23,0,-57786,3491,3457,3411,3377,3331,3475,3395,679,1025,100,2530,5,1,678762552,23112,-5.04,0.81,12,0.03,-676.00,4206.00,6800,20240507,-49.93,3115,20250409,9.31,4815,-29.28,20250226,3115,9.31,20250409,6800,-49.93,20240507,3115,9.31,20250409,0.44,Y,018880,100,678 억,,35495334,N,N,4027,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 20250422 160323 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3400 -20 5 -0.58 1644295556 483188 185.17 3405 3420 3370 4445 2395 3420 3403.01 5.22 0 -41529 3470 3445 3420 3395 3370 3457 3407 679 1025 100 2530 5 1 678762552 23078 -5.03 0.81 12 0.07 -676.00 4206.00 6800 20240507 -50.00 3115 20250409 9.15 4815 -29.39 20250226 3115 9.15 20250409 6800 -50.00 20240507 3115 9.15 20250409 0.44 Y 018880 100 678 억 35450638 N N 116518 N 00 N
3 20250422 150329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3400 -20 5 -0.58 1248010359 366694 140.53 3405 3420 3370 4445 2395 3420 3403.41 5.22 0 -39525 3470 3445 3420 3395 3370 3457 3407 679 1025 100 2530 5 1 678762552 23078 -5.03 0.81 12 0.05 -676.00 4206.00 6800 20240507 -50.00 3115 20250409 9.15 4815 -29.39 20250226 3115 9.15 20250409 6800 -50.00 20240507 3115 9.15 20250409 0.44 Y 018880 100 678 억 35450638 N N 55277 N 00 N
4 20250422 140329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3395 -25 5 -0.73 1081066591 317554 121.70 3405 3420 3370 4445 2395 3420 3404.36 5.22 0 -22791 3470 3445 3420 3395 3370 3457 3407 679 1025 100 2530 5 1 678762552 23044 -5.02 0.81 12 0.05 -676.00 4206.00 6800 20240507 -50.07 3115 20250409 8.99 4815 -29.49 20250226 3115 8.99 20250409 6800 -50.07 20240507 3115 8.99 20250409 0.44 Y 018880 100 678 억 35450638 N N 55277 N 00 N
5 20250422 130328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3415 -5 5 -0.15 896287660 263328 100.91 3405 3420 3370 4445 2395 3420 3403.69 5.22 0 -33726 3470 3445 3420 3395 3370 3457 3407 679 1025 100 2530 5 1 678762552 23180 -5.05 0.81 12 0.04 -676.00 4206.00 6800 20240507 -49.78 3115 20250409 9.63 4815 -29.08 20250226 3115 9.63 20250409 6800 -49.78 20240507 3115 9.63 20250409 0.44 Y 018880 100 678 억 35450638 N N 55277 N 00 N
6 20250422 120329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3405 -15 5 -0.44 770475103 226454 86.78 3405 3420 3370 4445 2395 3420 3402.35 5.22 0 -44923 3470 3445 3420 3395 3370 3457 3407 679 1025 100 2530 5 1 678762552 23112 -5.04 0.81 12 0.03 -676.00 4206.00 6800 20240507 -49.93 3115 20250409 9.31 4815 -29.28 20250226 3115 9.31 20250409 6800 -49.93 20240507 3115 9.31 20250409 0.44 Y 018880 100 678 억 35450638 N N 55277 N 00 N
7 20250422 110328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3400 -20 5 -0.58 606228747 178073 68.24 3405 3420 3370 4445 2395 3420 3404.38 5.22 0 -42831 3470 3445 3420 3395 3370 3457 3407 679 1025 100 2530 5 1 678762552 23078 -5.03 0.81 12 0.03 -676.00 4206.00 6800 20240507 -50.00 3115 20250409 9.15 4815 -29.39 20250226 3115 9.15 20250409 6800 -50.00 20240507 3115 9.15 20250409 0.44 Y 018880 100 678 억 35450638 N N 55277 N 00 N
8 20250422 100329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3410 -10 5 -0.29 402321891 118228 45.31 3405 3420 3370 4445 2395 3420 3402.93 5.22 0 -26455 3470 3445 3420 3395 3370 3457 3407 679 1025 100 2530 5 1 678762552 23146 -5.04 0.81 12 0.02 -676.00 4206.00 6800 20240507 -49.85 3115 20250409 9.47 4815 -29.18 20250226 3115 9.47 20250409 6800 -49.85 20240507 3115 9.47 20250409 0.44 Y 018880 100 678 억 35450638 N N 55277 N 00 N
9 20250422 090329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3390 -30 5 -0.88 35380485 10416 3.99 3405 3405 3370 4445 2395 3420 3396.74 5.22 0 -843 3470 3445 3420 3395 3370 3457 3407 679 1025 100 2530 5 1 678762552 23010 -5.01 0.81 12 0.00 -676.00 4206.00 6800 20240507 -50.15 3115 20250409 8.83 4815 -29.60 20250226 3115 8.83 20250409 6800 -50.15 20240507 3115 8.83 20250409 0.44 Y 018880 100 678 억 35450638 N N 55277 N 00 N
10 20250421 160322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3420 -5 5 -0.15 890078859 260941 114.07 3415 3445 3395 4450 2400 3425 3411.03 5.23 0 -43280 3491 3457 3411 3377 3331 3475 3395 679 1025 100 2530 5 1 678762552 23214 -5.06 0.81 12 0.04 -676.00 4206.00 6800 20240507 -49.71 3115 20250409 9.79 4815 -28.97 20250226 3115 9.79 20250409 6800 -49.71 20240507 3115 9.79 20250409 0.44 Y 018880 100 678 억 35495334 N N 55277 N 00 N
11 20250421 150328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3410 -15 5 -0.44 793993054 232829 101.78 3415 3445 3395 4450 2400 3425 3410.20 5.23 0 -49148 3491 3457 3411 3377 3331 3475 3395 679 1025 100 2530 5 1 678762552 23146 -5.04 0.81 12 0.03 -676.00 4206.00 6800 20240507 -49.85 3115 20250409 9.47 4815 -29.18 20250226 3115 9.47 20250409 6800 -49.85 20240507 3115 9.47 20250409 0.44 Y 018880 100 678 억 35495334 N N 4027 N 00 N
12 20250421 140328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3405 -20 5 -0.58 651259084 190869 83.44 3415 3445 3395 4450 2400 3425 3412.07 5.23 0 -57786 3491 3457 3411 3377 3331 3475 3395 679 1025 100 2530 5 1 678762552 23112 -5.04 0.81 12 0.03 -676.00 4206.00 6800 20240507 -49.93 3115 20250409 9.31 4815 -29.28 20250226 3115 9.31 20250409 6800 -49.93 20240507 3115 9.31 20250409 0.44 Y 018880 100 678 억 35495334 N N 4027 N 00 N