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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4200,-65,5,-1.52,7522679395,1763734,122.49,4300,4360,4185,5540,2990,4265,4265.37,5.72,0,-465872,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,28508,43.75,0.94,12,0.26,96.00,4445.00,6800,20240507,-38.24,3670,20241022,14.44,4815,-12.77,20250226,3965,5.93,20250102,6800,-38.24,20240507,3670,14.44,20241022,0.38,N,018880,100,678 억,,38849571,N,N,4506,N,00,N
20250306,150322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4215,-50,5,-1.17,6687490211,1564954,108.68,4300,4360,4185,5540,2990,4265,4273.28,5.72,0,-439714,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,28610,43.91,0.95,12,0.23,96.00,4445.00,6800,20240507,-38.01,3670,20241022,14.85,4815,-12.46,20250226,3965,6.31,20250102,6800,-38.01,20240507,3670,14.85,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N
20250306,140322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4245,-20,5,-0.47,4971907721,1157365,80.38,4300,4360,4220,5540,2990,4265,4295.90,5.72,0,-309302,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,28813,44.22,0.96,12,0.17,96.00,4445.00,6800,20240507,-37.57,3670,20241022,15.67,4815,-11.84,20250226,3965,7.06,20250102,6800,-37.57,20240507,3670,15.67,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N
20250306,130322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4265,0,3,0.00,3996782899,927814,64.43,4300,4360,4260,5540,2990,4265,4307.76,5.72,0,-204924,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,28949,44.43,0.96,12,0.14,96.00,4445.00,6800,20240507,-37.28,3670,20241022,16.21,4815,-11.42,20250226,3965,7.57,20250102,6800,-37.28,20240507,3670,16.21,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N
20250306,120322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4280,15,2,0.35,3287093439,761602,52.89,4300,4360,4270,5540,2990,4265,4316.05,5.72,0,-133224,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,29051,44.58,0.96,12,0.11,96.00,4445.00,6800,20240507,-37.06,3670,20241022,16.62,4815,-11.11,20250226,3965,7.94,20250102,6800,-37.06,20240507,3670,16.62,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N
20250306,110321,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4295,30,2,0.70,2484693367,574662,39.91,4300,4360,4275,5540,2990,4265,4323.78,5.72,0,-28174,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,29153,44.74,0.97,12,0.08,96.00,4445.00,6800,20240507,-36.84,3670,20241022,17.03,4815,-10.80,20250226,3965,8.32,20250102,6800,-36.84,20240507,3670,17.03,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N
20250306,100322,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4305,40,2,0.94,1619141257,373619,25.95,4300,4360,4300,5540,2990,4265,4333.73,5.72,0,16107,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,29221,44.84,0.97,12,0.06,96.00,4445.00,6800,20240507,-36.69,3670,20241022,17.30,4815,-10.59,20250226,3965,8.58,20250102,6800,-36.69,20240507,3670,17.30,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N
20250306,090325,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4335,70,2,1.64,306301750,70854,4.92,4300,4350,4300,5540,2990,4265,4323.29,5.72,0,43206,4401,4332,4296,4227,4191,4315,4210,679,1275,100,3150,5,1,678762552,29424,45.16,0.98,12,0.01,96.00,4445.00,6800,20240507,-36.25,3670,20241022,18.12,4815,-9.97,20250226,3965,9.33,20250102,6800,-36.25,20240507,3670,18.12,20241022,0.38,N,018880,100,678 억,,38849571,N,N,31801,N,00,N
20250305,160320,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4265,-10,5,-0.23,6147982953,1431124,81.08,4290,4365,4260,5550,2995,4275,4296.12,5.79,0,-242774,4451,4362,4306,4217,4161,4335,4190,679,1275,100,3160,5,1,678762552,28949,44.43,0.96,12,0.21,96.00,4445.00,6800,20240507,-37.28,3670,20241022,16.21,4815,-11.42,20250226,3965,7.57,20250102,6800,-37.28,20240507,3670,16.21,20241022,0.38,N,018880,100,678 억,,39268992,N,N,31801,N,00,N
20250305,150321,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4280,5,2,0.12,5395056632,1254796,71.09,4290,4365,4260,5550,2995,4275,4299.59,5.79,0,-228454,4451,4362,4306,4217,4161,4335,4190,679,1275,100,3160,5,1,678762552,29051,44.58,0.96,12,0.18,96.00,4445.00,6800,20240507,-37.06,3670,20241022,16.62,4815,-11.11,20250226,3965,7.94,20250102,6800,-37.06,20240507,3670,16.62,20241022,0.38,N,018880,100,678 억,,39268992,N,N,11025,N,00,N
20250305,140319,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4275,0,3,0.00,4778523538,1110897,62.94,4290,4365,4260,5550,2995,4275,4301.55,5.79,0,-186464,4451,4362,4306,4217,4161,4335,4190,679,1275,100,3160,5,1,678762552,29017,44.53,0.96,12,0.16,96.00,4445.00,6800,20240507,-37.13,3670,20241022,16.49,4815,-11.21,20250226,3965,7.82,20250102,6800,-37.13,20240507,3670,16.49,20241022,0.38,N,018880,100,678 억,,39268992,N,N,11025,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 20250306 160322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4200 -65 5 -1.52 7522679395 1763734 122.49 4300 4360 4185 5540 2990 4265 4265.37 5.72 0 -465872 4401 4332 4296 4227 4191 4315 4210 679 1275 100 3150 5 1 678762552 28508 43.75 0.94 12 0.26 96.00 4445.00 6800 20240507 -38.24 3670 20241022 14.44 4815 -12.77 20250226 3965 5.93 20250102 6800 -38.24 20240507 3670 14.44 20241022 0.38 N 018880 100 678 억 38849571 N N 4506 N 00 N
3 20250306 150322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4215 -50 5 -1.17 6687490211 1564954 108.68 4300 4360 4185 5540 2990 4265 4273.28 5.72 0 -439714 4401 4332 4296 4227 4191 4315 4210 679 1275 100 3150 5 1 678762552 28610 43.91 0.95 12 0.23 96.00 4445.00 6800 20240507 -38.01 3670 20241022 14.85 4815 -12.46 20250226 3965 6.31 20250102 6800 -38.01 20240507 3670 14.85 20241022 0.38 N 018880 100 678 억 38849571 N N 31801 N 00 N
4 20250306 140322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4245 -20 5 -0.47 4971907721 1157365 80.38 4300 4360 4220 5540 2990 4265 4295.90 5.72 0 -309302 4401 4332 4296 4227 4191 4315 4210 679 1275 100 3150 5 1 678762552 28813 44.22 0.96 12 0.17 96.00 4445.00 6800 20240507 -37.57 3670 20241022 15.67 4815 -11.84 20250226 3965 7.06 20250102 6800 -37.57 20240507 3670 15.67 20241022 0.38 N 018880 100 678 억 38849571 N N 31801 N 00 N
5 20250306 130322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4265 0 3 0.00 3996782899 927814 64.43 4300 4360 4260 5540 2990 4265 4307.76 5.72 0 -204924 4401 4332 4296 4227 4191 4315 4210 679 1275 100 3150 5 1 678762552 28949 44.43 0.96 12 0.14 96.00 4445.00 6800 20240507 -37.28 3670 20241022 16.21 4815 -11.42 20250226 3965 7.57 20250102 6800 -37.28 20240507 3670 16.21 20241022 0.38 N 018880 100 678 억 38849571 N N 31801 N 00 N
6 20250306 120322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4280 15 2 0.35 3287093439 761602 52.89 4300 4360 4270 5540 2990 4265 4316.05 5.72 0 -133224 4401 4332 4296 4227 4191 4315 4210 679 1275 100 3150 5 1 678762552 29051 44.58 0.96 12 0.11 96.00 4445.00 6800 20240507 -37.06 3670 20241022 16.62 4815 -11.11 20250226 3965 7.94 20250102 6800 -37.06 20240507 3670 16.62 20241022 0.38 N 018880 100 678 억 38849571 N N 31801 N 00 N
7 20250306 110321 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4295 30 2 0.70 2484693367 574662 39.91 4300 4360 4275 5540 2990 4265 4323.78 5.72 0 -28174 4401 4332 4296 4227 4191 4315 4210 679 1275 100 3150 5 1 678762552 29153 44.74 0.97 12 0.08 96.00 4445.00 6800 20240507 -36.84 3670 20241022 17.03 4815 -10.80 20250226 3965 8.32 20250102 6800 -36.84 20240507 3670 17.03 20241022 0.38 N 018880 100 678 억 38849571 N N 31801 N 00 N
8 20250306 100322 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4305 40 2 0.94 1619141257 373619 25.95 4300 4360 4300 5540 2990 4265 4333.73 5.72 0 16107 4401 4332 4296 4227 4191 4315 4210 679 1275 100 3150 5 1 678762552 29221 44.84 0.97 12 0.06 96.00 4445.00 6800 20240507 -36.69 3670 20241022 17.30 4815 -10.59 20250226 3965 8.58 20250102 6800 -36.69 20240507 3670 17.30 20241022 0.38 N 018880 100 678 억 38849571 N N 31801 N 00 N
9 20250306 090325 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4335 70 2 1.64 306301750 70854 4.92 4300 4350 4300 5540 2990 4265 4323.29 5.72 0 43206 4401 4332 4296 4227 4191 4315 4210 679 1275 100 3150 5 1 678762552 29424 45.16 0.98 12 0.01 96.00 4445.00 6800 20240507 -36.25 3670 20241022 18.12 4815 -9.97 20250226 3965 9.33 20250102 6800 -36.25 20240507 3670 18.12 20241022 0.38 N 018880 100 678 억 38849571 N N 31801 N 00 N
10 20250305 160320 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4265 -10 5 -0.23 6147982953 1431124 81.08 4290 4365 4260 5550 2995 4275 4296.12 5.79 0 -242774 4451 4362 4306 4217 4161 4335 4190 679 1275 100 3160 5 1 678762552 28949 44.43 0.96 12 0.21 96.00 4445.00 6800 20240507 -37.28 3670 20241022 16.21 4815 -11.42 20250226 3965 7.57 20250102 6800 -37.28 20240507 3670 16.21 20241022 0.38 N 018880 100 678 억 39268992 N N 31801 N 00 N
11 20250305 150321 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4280 5 2 0.12 5395056632 1254796 71.09 4290 4365 4260 5550 2995 4275 4299.59 5.79 0 -228454 4451 4362 4306 4217 4161 4335 4190 679 1275 100 3160 5 1 678762552 29051 44.58 0.96 12 0.18 96.00 4445.00 6800 20240507 -37.06 3670 20241022 16.62 4815 -11.11 20250226 3965 7.94 20250102 6800 -37.06 20240507 3670 16.62 20241022 0.38 N 018880 100 678 억 39268992 N N 11025 N 00 N
12 20250305 140319 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4275 0 3 0.00 4778523538 1110897 62.94 4290 4365 4260 5550 2995 4275 4301.55 5.79 0 -186464 4451 4362 4306 4217 4161 4335 4190 679 1275 100 3160 5 1 678762552 29017 44.53 0.96 12 0.16 96.00 4445.00 6800 20240507 -37.13 3670 20241022 16.49 4815 -11.21 20250226 3965 7.82 20250102 6800 -37.13 20240507 3670 16.49 20241022 0.38 N 018880 100 678 억 39268992 N N 11025 N 00 N