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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3320,55,2,1.68,1033380899,311781,39.67,3260,3340,3255,4240,2290,3265,3314.44,5.23,0,-10416,3361,3312,3246,3197,3131,3280,3165,679,975,100,2410,5,1,678762552,22535,-4.91,0.79,12,0.05,-676.00,4206.00,6800,20240507,-51.18,3115,20250409,6.58,4815,-31.05,20250226,3115,6.58,20250409,6800,-51.18,20240507,3115,6.58,20250409,0.41,Y,018880,100,678 억,,35497291,N,N,27027,N,00,N
20250414,150324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3320,55,2,1.68,947285451,285850,36.37,3260,3340,3255,4240,2290,3265,3313.92,5.23,0,-12265,3361,3312,3246,3197,3131,3280,3165,679,975,100,2410,5,1,678762552,22535,-4.91,0.79,12,0.04,-676.00,4206.00,6800,20240507,-51.18,3115,20250409,6.58,4815,-31.05,20250226,3115,6.58,20250409,6800,-51.18,20240507,3115,6.58,20250409,0.41,Y,018880,100,678 억,,35497291,N,N,40031,N,00,N
20250414,140323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3310,45,2,1.38,864660133,260966,33.21,3260,3340,3255,4240,2290,3265,3313.31,5.23,0,-11233,3361,3312,3246,3197,3131,3280,3165,679,975,100,2410,5,1,678762552,22467,-4.90,0.79,12,0.04,-676.00,4206.00,6800,20240507,-51.32,3115,20250409,6.26,4815,-31.26,20250226,3115,6.26,20250409,6800,-51.32,20240507,3115,6.26,20250409,0.41,Y,018880,100,678 억,,35497291,N,N,40031,N,00,N
20250414,130324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3320,55,2,1.68,788553801,237999,30.28,3260,3340,3255,4240,2290,3265,3313.27,5.23,0,2163,3361,3312,3246,3197,3131,3280,3165,679,975,100,2410,5,1,678762552,22535,-4.91,0.79,12,0.04,-676.00,4206.00,6800,20240507,-51.18,3115,20250409,6.58,4815,-31.05,20250226,3115,6.58,20250409,6800,-51.18,20240507,3115,6.58,20250409,0.41,Y,018880,100,678 억,,35497291,N,N,40031,N,00,N
20250414,120324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3325,60,2,1.84,688146666,207769,26.44,3260,3340,3255,4240,2290,3265,3312.08,5.23,0,2620,3361,3312,3246,3197,3131,3280,3165,679,975,100,2410,5,1,678762552,22569,-4.92,0.79,12,0.03,-676.00,4206.00,6800,20240507,-51.10,3115,20250409,6.74,4815,-30.94,20250226,3115,6.74,20250409,6800,-51.10,20240507,3115,6.74,20250409,0.41,Y,018880,100,678 억,,35497291,N,N,40031,N,00,N
20250414,110322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3325,60,2,1.84,619252531,187058,23.80,3260,3340,3255,4240,2290,3265,3310.48,5.23,0,3254,3361,3312,3246,3197,3131,3280,3165,679,975,100,2410,5,1,678762552,22569,-4.92,0.79,12,0.03,-676.00,4206.00,6800,20240507,-51.10,3115,20250409,6.74,4815,-30.94,20250226,3115,6.74,20250409,6800,-51.10,20240507,3115,6.74,20250409,0.41,Y,018880,100,678 억,,35497291,N,N,40031,N,00,N
20250414,100324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3320,55,2,1.68,392346368,118835,15.12,3260,3330,3255,4240,2290,3265,3301.61,5.23,0,-6927,3361,3312,3246,3197,3131,3280,3165,679,975,100,2410,5,1,678762552,22535,-4.91,0.79,12,0.02,-676.00,4206.00,6800,20240507,-51.18,3115,20250409,6.58,4815,-31.05,20250226,3115,6.58,20250409,6800,-51.18,20240507,3115,6.58,20250409,0.41,Y,018880,100,678 억,,35497291,N,N,40031,N,00,N
20250414,090324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3295,30,2,0.92,73045715,22328,2.84,3260,3295,3255,4240,2290,3265,3271.48,5.23,0,4577,3361,3312,3246,3197,3131,3280,3165,679,975,100,2410,5,1,678762552,22365,-4.87,0.78,12,0.00,-676.00,4206.00,6800,20240507,-51.54,3115,20250409,5.78,4815,-31.57,20250226,3115,5.78,20250409,6800,-51.54,20240507,3115,5.78,20250409,0.41,Y,018880,100,678 억,,35497291,N,N,40031,N,00,N
20250411,160321,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3265,-65,5,-1.95,2524081653,785868,97.92,3295,3295,3180,4325,2335,3330,3211.84,5.23,0,-4885,3470,3400,3320,3250,3170,3360,3210,679,995,100,2460,5,1,678762552,22162,-4.83,0.78,12,0.12,-676.00,4206.00,6800,20240507,-51.99,3115,20250409,4.82,4815,-32.19,20250226,3115,4.82,20250409,6800,-51.99,20240507,3115,4.82,20250409,0.41,Y,018880,100,678 억,,35501166,N,N,40031,N,00,N
20250411,150323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3265,-65,5,-1.95,2335187623,728012,90.71,3295,3295,3180,4325,2335,3330,3207.62,5.23,0,-6058,3470,3400,3320,3250,3170,3360,3210,679,995,100,2460,5,1,678762552,22162,-4.83,0.78,12,0.11,-676.00,4206.00,6800,20240507,-51.99,3115,20250409,4.82,4815,-32.19,20250226,3115,4.82,20250409,6800,-51.99,20240507,3115,4.82,20250409,0.41,Y,018880,100,678 억,,35501166,N,N,143218,N,00,N
20250411,140323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3225,-105,5,-3.15,2109866159,658358,82.03,3295,3295,3180,4325,2335,3330,3204.74,5.23,0,-25490,3470,3400,3320,3250,3170,3360,3210,679,995,100,2460,5,1,678762552,21890,-4.77,0.77,12,0.10,-676.00,4206.00,6800,20240507,-52.57,3115,20250409,3.53,4815,-33.02,20250226,3115,3.53,20250409,6800,-52.57,20240507,3115,3.53,20250409,0.41,Y,018880,100,678 억,,35501166,N,N,143218,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 20250414 160322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3320 55 2 1.68 1033380899 311781 39.67 3260 3340 3255 4240 2290 3265 3314.44 5.23 0 -10416 3361 3312 3246 3197 3131 3280 3165 679 975 100 2410 5 1 678762552 22535 -4.91 0.79 12 0.05 -676.00 4206.00 6800 20240507 -51.18 3115 20250409 6.58 4815 -31.05 20250226 3115 6.58 20250409 6800 -51.18 20240507 3115 6.58 20250409 0.41 Y 018880 100 678 억 35497291 N N 27027 N 00 N
3 20250414 150324 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3320 55 2 1.68 947285451 285850 36.37 3260 3340 3255 4240 2290 3265 3313.92 5.23 0 -12265 3361 3312 3246 3197 3131 3280 3165 679 975 100 2410 5 1 678762552 22535 -4.91 0.79 12 0.04 -676.00 4206.00 6800 20240507 -51.18 3115 20250409 6.58 4815 -31.05 20250226 3115 6.58 20250409 6800 -51.18 20240507 3115 6.58 20250409 0.41 Y 018880 100 678 억 35497291 N N 40031 N 00 N
4 20250414 140323 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3310 45 2 1.38 864660133 260966 33.21 3260 3340 3255 4240 2290 3265 3313.31 5.23 0 -11233 3361 3312 3246 3197 3131 3280 3165 679 975 100 2410 5 1 678762552 22467 -4.90 0.79 12 0.04 -676.00 4206.00 6800 20240507 -51.32 3115 20250409 6.26 4815 -31.26 20250226 3115 6.26 20250409 6800 -51.32 20240507 3115 6.26 20250409 0.41 Y 018880 100 678 억 35497291 N N 40031 N 00 N
5 20250414 130324 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3320 55 2 1.68 788553801 237999 30.28 3260 3340 3255 4240 2290 3265 3313.27 5.23 0 2163 3361 3312 3246 3197 3131 3280 3165 679 975 100 2410 5 1 678762552 22535 -4.91 0.79 12 0.04 -676.00 4206.00 6800 20240507 -51.18 3115 20250409 6.58 4815 -31.05 20250226 3115 6.58 20250409 6800 -51.18 20240507 3115 6.58 20250409 0.41 Y 018880 100 678 억 35497291 N N 40031 N 00 N
6 20250414 120324 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3325 60 2 1.84 688146666 207769 26.44 3260 3340 3255 4240 2290 3265 3312.08 5.23 0 2620 3361 3312 3246 3197 3131 3280 3165 679 975 100 2410 5 1 678762552 22569 -4.92 0.79 12 0.03 -676.00 4206.00 6800 20240507 -51.10 3115 20250409 6.74 4815 -30.94 20250226 3115 6.74 20250409 6800 -51.10 20240507 3115 6.74 20250409 0.41 Y 018880 100 678 억 35497291 N N 40031 N 00 N
7 20250414 110322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3325 60 2 1.84 619252531 187058 23.80 3260 3340 3255 4240 2290 3265 3310.48 5.23 0 3254 3361 3312 3246 3197 3131 3280 3165 679 975 100 2410 5 1 678762552 22569 -4.92 0.79 12 0.03 -676.00 4206.00 6800 20240507 -51.10 3115 20250409 6.74 4815 -30.94 20250226 3115 6.74 20250409 6800 -51.10 20240507 3115 6.74 20250409 0.41 Y 018880 100 678 억 35497291 N N 40031 N 00 N
8 20250414 100324 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3320 55 2 1.68 392346368 118835 15.12 3260 3330 3255 4240 2290 3265 3301.61 5.23 0 -6927 3361 3312 3246 3197 3131 3280 3165 679 975 100 2410 5 1 678762552 22535 -4.91 0.79 12 0.02 -676.00 4206.00 6800 20240507 -51.18 3115 20250409 6.58 4815 -31.05 20250226 3115 6.58 20250409 6800 -51.18 20240507 3115 6.58 20250409 0.41 Y 018880 100 678 억 35497291 N N 40031 N 00 N
9 20250414 090324 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3295 30 2 0.92 73045715 22328 2.84 3260 3295 3255 4240 2290 3265 3271.48 5.23 0 4577 3361 3312 3246 3197 3131 3280 3165 679 975 100 2410 5 1 678762552 22365 -4.87 0.78 12 0.00 -676.00 4206.00 6800 20240507 -51.54 3115 20250409 5.78 4815 -31.57 20250226 3115 5.78 20250409 6800 -51.54 20240507 3115 5.78 20250409 0.41 Y 018880 100 678 억 35497291 N N 40031 N 00 N
10 20250411 160321 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3265 -65 5 -1.95 2524081653 785868 97.92 3295 3295 3180 4325 2335 3330 3211.84 5.23 0 -4885 3470 3400 3320 3250 3170 3360 3210 679 995 100 2460 5 1 678762552 22162 -4.83 0.78 12 0.12 -676.00 4206.00 6800 20240507 -51.99 3115 20250409 4.82 4815 -32.19 20250226 3115 4.82 20250409 6800 -51.99 20240507 3115 4.82 20250409 0.41 Y 018880 100 678 억 35501166 N N 40031 N 00 N
11 20250411 150323 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3265 -65 5 -1.95 2335187623 728012 90.71 3295 3295 3180 4325 2335 3330 3207.62 5.23 0 -6058 3470 3400 3320 3250 3170 3360 3210 679 995 100 2460 5 1 678762552 22162 -4.83 0.78 12 0.11 -676.00 4206.00 6800 20240507 -51.99 3115 20250409 4.82 4815 -32.19 20250226 3115 4.82 20250409 6800 -51.99 20240507 3115 4.82 20250409 0.41 Y 018880 100 678 억 35501166 N N 143218 N 00 N
12 20250411 140323 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3225 -105 5 -3.15 2109866159 658358 82.03 3295 3295 3180 4325 2335 3330 3204.74 5.23 0 -25490 3470 3400 3320 3250 3170 3360 3210 679 995 100 2460 5 1 678762552 21890 -4.77 0.77 12 0.10 -676.00 4206.00 6800 20240507 -52.57 3115 20250409 3.53 4815 -33.02 20250226 3115 3.53 20250409 6800 -52.57 20240507 3115 3.53 20250409 0.41 Y 018880 100 678 억 35501166 N N 143218 N 00 N