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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4480,45,2,1.01,6711673760,1498369,128.88,4410,4535,4390,5760,3105,4435,4479.33,6.20,0,232359,4518,4476,4413,4371,4308,4445,4340,679,1325,100,3280,5,1,678762552,30409,46.67,1.01,12,0.22,96.00,4445.00,6800,20240507,-34.12,3670,20241022,22.07,4600,-2.61,20250108,3965,12.99,20250102,6800,-34.12,20240507,3670,22.07,20241022,0.36,N,018880,100,678 억,,42054214,N,N,7482,N,00,N
20250219,150334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4485,50,2,1.13,6351505920,1418014,121.97,4410,4535,4390,5760,3105,4435,4479.16,6.20,0,249728,4518,4476,4413,4371,4308,4445,4340,679,1325,100,3280,5,1,678762552,30443,46.72,1.01,12,0.21,96.00,4445.00,6800,20240507,-34.04,3670,20241022,22.21,4600,-2.50,20250108,3965,13.11,20250102,6800,-34.04,20240507,3670,22.21,20241022,0.36,N,018880,100,678 억,,42054214,N,N,10928,N,00,N
20250219,140331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4495,60,2,1.35,5717734080,1276743,109.82,4410,4535,4390,5760,3105,4435,4478.38,6.20,0,216027,4518,4476,4413,4371,4308,4445,4340,679,1325,100,3280,5,1,678762552,30510,46.82,1.01,12,0.19,96.00,4445.00,6800,20240507,-33.90,3670,20241022,22.48,4600,-2.28,20250108,3965,13.37,20250102,6800,-33.90,20240507,3670,22.48,20241022,0.36,N,018880,100,678 억,,42054214,N,N,10928,N,00,N
20250219,130332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4485,50,2,1.13,5198282855,1160925,99.86,4410,4535,4390,5760,3105,4435,4477.72,6.20,0,196772,4518,4476,4413,4371,4308,4445,4340,679,1325,100,3280,5,1,678762552,30443,46.72,1.01,12,0.17,96.00,4445.00,6800,20240507,-34.04,3670,20241022,22.21,4600,-2.50,20250108,3965,13.11,20250102,6800,-34.04,20240507,3670,22.21,20241022,0.36,N,018880,100,678 억,,42054214,N,N,10928,N,00,N
20250219,120332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4495,60,2,1.35,4384032170,979343,84.24,4410,4535,4390,5760,3105,4435,4476.51,6.20,0,163237,4518,4476,4413,4371,4308,4445,4340,679,1325,100,3280,5,1,678762552,30510,46.82,1.01,12,0.14,96.00,4445.00,6800,20240507,-33.90,3670,20241022,22.48,4600,-2.28,20250108,3965,13.37,20250102,6800,-33.90,20240507,3670,22.48,20241022,0.36,N,018880,100,678 억,,42054214,N,N,10928,N,00,N
20250219,110333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4495,60,2,1.35,3880099805,867046,74.58,4410,4535,4390,5760,3105,4435,4475.09,6.20,0,158949,4518,4476,4413,4371,4308,4445,4340,679,1325,100,3280,5,1,678762552,30510,46.82,1.01,12,0.13,96.00,4445.00,6800,20240507,-33.90,3670,20241022,22.48,4600,-2.28,20250108,3965,13.37,20250102,6800,-33.90,20240507,3670,22.48,20241022,0.36,N,018880,100,678 억,,42054214,N,N,10928,N,00,N
20250219,100332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4500,65,2,1.47,2919356045,653269,56.19,4410,4535,4390,5760,3105,4435,4468.86,6.20,0,151341,4518,4476,4413,4371,4308,4445,4340,679,1325,100,3280,5,1,678762552,30544,46.88,1.01,12,0.10,96.00,4445.00,6800,20240507,-33.82,3670,20241022,22.62,4600,-2.17,20250108,3965,13.49,20250102,6800,-33.82,20240507,3670,22.62,20241022,0.36,N,018880,100,678 억,,42054214,N,N,10928,N,00,N
20250219,090333,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4425,-10,5,-0.23,143847535,32612,2.81,4410,4430,4390,5760,3105,4435,4410.69,6.20,0,10229,4518,4476,4413,4371,4308,4445,4340,679,1325,100,3280,5,1,678762552,30035,46.09,1.00,12,0.00,96.00,4445.00,6800,20240507,-34.93,3670,20241022,20.57,4600,-3.80,20250108,3965,11.60,20250102,6800,-34.93,20240507,3670,20.57,20241022,0.36,N,018880,100,678 억,,42054214,N,N,10928,N,00,N
20250218,160331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4435,15,2,0.34,5111181050,1158191,94.63,4455,4455,4350,5740,3095,4420,4413.06,6.22,0,-33466,4506,4462,4386,4342,4266,4485,4365,679,1320,100,3270,5,1,678762552,30103,46.20,1.00,12,0.17,96.00,4445.00,6800,20240507,-34.78,3670,20241022,20.84,4600,-3.59,20250108,3965,11.85,20250102,6800,-34.78,20240507,3670,20.84,20241022,0.36,N,018880,100,678 억,,42217629,N,N,10928,N,00,N
20250218,150332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4430,10,2,0.23,4510163655,1022741,83.56,4455,4455,4350,5740,3095,4420,4409.88,6.22,0,-64584,4506,4462,4386,4342,4266,4485,4365,679,1320,100,3270,5,1,678762552,30069,46.15,1.00,12,0.15,96.00,4445.00,6800,20240507,-34.85,3670,20241022,20.71,4600,-3.70,20250108,3965,11.73,20250102,6800,-34.85,20240507,3670,20.71,20241022,0.36,N,018880,100,678 억,,42217629,N,N,8135,N,00,N
20250218,140332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4425,5,2,0.11,3831349280,869408,71.03,4455,4455,4350,5740,3095,4420,4406.85,6.22,0,-91542,4506,4462,4386,4342,4266,4485,4365,679,1320,100,3270,5,1,678762552,30035,46.09,1.00,12,0.13,96.00,4445.00,6800,20240507,-34.93,3670,20241022,20.57,4600,-3.80,20250108,3965,11.60,20250102,6800,-34.93,20240507,3670,20.57,20241022,0.36,N,018880,100,678 억,,42217629,N,N,8135,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 20250219 160332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4480 45 2 1.01 6711673760 1498369 128.88 4410 4535 4390 5760 3105 4435 4479.33 6.20 0 232359 4518 4476 4413 4371 4308 4445 4340 679 1325 100 3280 5 1 678762552 30409 46.67 1.01 12 0.22 96.00 4445.00 6800 20240507 -34.12 3670 20241022 22.07 4600 -2.61 20250108 3965 12.99 20250102 6800 -34.12 20240507 3670 22.07 20241022 0.36 N 018880 100 678 억 42054214 N N 7482 N 00 N
3 20250219 150334 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4485 50 2 1.13 6351505920 1418014 121.97 4410 4535 4390 5760 3105 4435 4479.16 6.20 0 249728 4518 4476 4413 4371 4308 4445 4340 679 1325 100 3280 5 1 678762552 30443 46.72 1.01 12 0.21 96.00 4445.00 6800 20240507 -34.04 3670 20241022 22.21 4600 -2.50 20250108 3965 13.11 20250102 6800 -34.04 20240507 3670 22.21 20241022 0.36 N 018880 100 678 억 42054214 N N 10928 N 00 N
4 20250219 140331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4495 60 2 1.35 5717734080 1276743 109.82 4410 4535 4390 5760 3105 4435 4478.38 6.20 0 216027 4518 4476 4413 4371 4308 4445 4340 679 1325 100 3280 5 1 678762552 30510 46.82 1.01 12 0.19 96.00 4445.00 6800 20240507 -33.90 3670 20241022 22.48 4600 -2.28 20250108 3965 13.37 20250102 6800 -33.90 20240507 3670 22.48 20241022 0.36 N 018880 100 678 억 42054214 N N 10928 N 00 N
5 20250219 130332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4485 50 2 1.13 5198282855 1160925 99.86 4410 4535 4390 5760 3105 4435 4477.72 6.20 0 196772 4518 4476 4413 4371 4308 4445 4340 679 1325 100 3280 5 1 678762552 30443 46.72 1.01 12 0.17 96.00 4445.00 6800 20240507 -34.04 3670 20241022 22.21 4600 -2.50 20250108 3965 13.11 20250102 6800 -34.04 20240507 3670 22.21 20241022 0.36 N 018880 100 678 억 42054214 N N 10928 N 00 N
6 20250219 120332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4495 60 2 1.35 4384032170 979343 84.24 4410 4535 4390 5760 3105 4435 4476.51 6.20 0 163237 4518 4476 4413 4371 4308 4445 4340 679 1325 100 3280 5 1 678762552 30510 46.82 1.01 12 0.14 96.00 4445.00 6800 20240507 -33.90 3670 20241022 22.48 4600 -2.28 20250108 3965 13.37 20250102 6800 -33.90 20240507 3670 22.48 20241022 0.36 N 018880 100 678 억 42054214 N N 10928 N 00 N
7 20250219 110333 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4495 60 2 1.35 3880099805 867046 74.58 4410 4535 4390 5760 3105 4435 4475.09 6.20 0 158949 4518 4476 4413 4371 4308 4445 4340 679 1325 100 3280 5 1 678762552 30510 46.82 1.01 12 0.13 96.00 4445.00 6800 20240507 -33.90 3670 20241022 22.48 4600 -2.28 20250108 3965 13.37 20250102 6800 -33.90 20240507 3670 22.48 20241022 0.36 N 018880 100 678 억 42054214 N N 10928 N 00 N
8 20250219 100332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4500 65 2 1.47 2919356045 653269 56.19 4410 4535 4390 5760 3105 4435 4468.86 6.20 0 151341 4518 4476 4413 4371 4308 4445 4340 679 1325 100 3280 5 1 678762552 30544 46.88 1.01 12 0.10 96.00 4445.00 6800 20240507 -33.82 3670 20241022 22.62 4600 -2.17 20250108 3965 13.49 20250102 6800 -33.82 20240507 3670 22.62 20241022 0.36 N 018880 100 678 억 42054214 N N 10928 N 00 N
9 20250219 090333 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4425 -10 5 -0.23 143847535 32612 2.81 4410 4430 4390 5760 3105 4435 4410.69 6.20 0 10229 4518 4476 4413 4371 4308 4445 4340 679 1325 100 3280 5 1 678762552 30035 46.09 1.00 12 0.00 96.00 4445.00 6800 20240507 -34.93 3670 20241022 20.57 4600 -3.80 20250108 3965 11.60 20250102 6800 -34.93 20240507 3670 20.57 20241022 0.36 N 018880 100 678 억 42054214 N N 10928 N 00 N
10 20250218 160331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4435 15 2 0.34 5111181050 1158191 94.63 4455 4455 4350 5740 3095 4420 4413.06 6.22 0 -33466 4506 4462 4386 4342 4266 4485 4365 679 1320 100 3270 5 1 678762552 30103 46.20 1.00 12 0.17 96.00 4445.00 6800 20240507 -34.78 3670 20241022 20.84 4600 -3.59 20250108 3965 11.85 20250102 6800 -34.78 20240507 3670 20.84 20241022 0.36 N 018880 100 678 억 42217629 N N 10928 N 00 N
11 20250218 150332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4430 10 2 0.23 4510163655 1022741 83.56 4455 4455 4350 5740 3095 4420 4409.88 6.22 0 -64584 4506 4462 4386 4342 4266 4485 4365 679 1320 100 3270 5 1 678762552 30069 46.15 1.00 12 0.15 96.00 4445.00 6800 20240507 -34.85 3670 20241022 20.71 4600 -3.70 20250108 3965 11.73 20250102 6800 -34.85 20240507 3670 20.71 20241022 0.36 N 018880 100 678 억 42217629 N N 8135 N 00 N
12 20250218 140332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4425 5 2 0.11 3831349280 869408 71.03 4455 4455 4350 5740 3095 4420 4406.85 6.22 0 -91542 4506 4462 4386 4342 4266 4485 4365 679 1320 100 3270 5 1 678762552 30035 46.09 1.00 12 0.13 96.00 4445.00 6800 20240507 -34.93 3670 20241022 20.57 4600 -3.80 20250108 3965 11.60 20250102 6800 -34.93 20240507 3670 20.57 20241022 0.36 N 018880 100 678 억 42217629 N N 8135 N 00 N