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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4005,-65,5,-1.60,4827723949,1193930,115.67,4090,4107,4005,5290,2850,4070,4043.61,5.53,0,-262828,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27184,41.72,0.90,12,0.18,96.00,4445.00,6800,20240507,-41.10,3670,20241022,9.13,4815,-16.82,20250226,3965,1.01,20250102,6800,-41.10,20240507,3670,9.13,20241022,0.41,N,018880,100,678 억,,37524768,N,N,34603,N,00,N
20250313,150330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4030,-40,5,-0.98,3255428479,801710,77.67,4090,4107,4025,5290,2850,4070,4060.61,5.53,0,-173072,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27354,41.98,0.91,12,0.12,96.00,4445.00,6800,20240507,-40.74,3670,20241022,9.81,4815,-16.30,20250226,3965,1.64,20250102,6800,-40.74,20240507,3670,9.81,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N
20250313,140329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4040,-30,5,-0.74,2793213781,687135,66.57,4090,4107,4030,5290,2850,4070,4065.01,5.53,0,-137294,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27422,42.08,0.91,12,0.10,96.00,4445.00,6800,20240507,-40.59,3670,20241022,10.08,4815,-16.10,20250226,3965,1.89,20250102,6800,-40.59,20240507,3670,10.08,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N
20250313,130329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4055,-15,5,-0.37,2340449858,575113,55.72,4090,4107,4035,5290,2850,4070,4069.55,5.53,0,-121030,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27524,42.24,0.91,12,0.08,96.00,4445.00,6800,20240507,-40.37,3670,20241022,10.49,4815,-15.78,20250226,3965,2.27,20250102,6800,-40.37,20240507,3670,10.49,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N
20250313,120329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4045,-25,5,-0.61,1932988171,474427,45.96,4090,4107,4040,5290,2850,4070,4074.36,5.53,0,-78201,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27456,42.14,0.91,12,0.07,96.00,4445.00,6800,20240507,-40.51,3670,20241022,10.22,4815,-15.99,20250226,3965,2.02,20250102,6800,-40.51,20240507,3670,10.22,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N
20250313,110329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4100,30,2,0.74,1245606229,305333,29.58,4090,4107,4055,5290,2850,4070,4079.50,5.53,0,-1152,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27829,42.71,0.92,12,0.04,96.00,4445.00,6800,20240507,-39.71,3670,20241022,11.72,4815,-14.85,20250226,3965,3.40,20250102,6800,-39.71,20240507,3670,11.72,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N
20250313,100329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4070,0,3,0.00,867572596,212893,20.63,4090,4095,4055,5290,2850,4070,4075.16,5.53,0,-34311,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27626,42.40,0.92,12,0.03,96.00,4445.00,6800,20240507,-40.15,3670,20241022,10.90,4815,-15.47,20250226,3965,2.65,20250102,6800,-40.15,20240507,3670,10.90,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N
20250313,090329,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4085,15,2,0.37,137401505,33662,3.26,4090,4095,4070,5290,2850,4070,4081.80,5.53,0,-22337,4173,4121,4093,4041,4013,4107,4027,679,1220,100,3010,5,1,678762552,27727,42.55,0.92,12,0.00,96.00,4445.00,6800,20240507,-39.93,3670,20241022,11.31,4815,-15.16,20250226,3965,3.03,20250102,6800,-39.93,20240507,3670,11.31,20241022,0.41,N,018880,100,678 억,,37524768,N,N,6256,N,00,N
20250312,160328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4070,-15,5,-0.37,4160499155,1015374,73.90,4100,4145,4065,5310,2860,4085,4097.55,5.56,0,-205470,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27626,42.40,0.92,12,0.15,96.00,4445.00,6800,20240507,-40.15,3670,20241022,10.90,4815,-15.47,20250226,3965,2.65,20250102,6800,-40.15,20240507,3670,10.90,20241022,0.42,N,018880,100,678 억,,37737816,N,N,6230,N,00,N
20250312,150328,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4070,-15,5,-0.37,3830954214,934479,68.02,4100,4145,4065,5310,2860,4085,4099.58,5.56,0,-203394,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27626,42.40,0.92,12,0.14,96.00,4445.00,6800,20240507,-40.15,3670,20241022,10.90,4815,-15.47,20250226,3965,2.65,20250102,6800,-40.15,20240507,3670,10.90,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,N,00,N
20250312,140327,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4080,-5,5,-0.12,3080473081,750253,54.61,4100,4145,4070,5310,2860,4085,4105.95,5.56,0,-170704,4195,4140,4110,4055,4025,4125,4040,679,1225,100,3020,5,1,678762552,27694,42.50,0.92,12,0.11,96.00,4445.00,6800,20240507,-40.00,3670,20241022,11.17,4815,-15.26,20250226,3965,2.90,20250102,6800,-40.00,20240507,3670,11.17,20241022,0.42,N,018880,100,678 억,,37737816,N,N,43092,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 20250313 160329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4005 -65 5 -1.60 4827723949 1193930 115.67 4090 4107 4005 5290 2850 4070 4043.61 5.53 0 -262828 4173 4121 4093 4041 4013 4107 4027 679 1220 100 3010 5 1 678762552 27184 41.72 0.90 12 0.18 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 0.41 N 018880 100 678 억 37524768 N N 34603 N 00 N
3 20250313 150330 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4030 -40 5 -0.98 3255428479 801710 77.67 4090 4107 4025 5290 2850 4070 4060.61 5.53 0 -173072 4173 4121 4093 4041 4013 4107 4027 679 1220 100 3010 5 1 678762552 27354 41.98 0.91 12 0.12 96.00 4445.00 6800 20240507 -40.74 3670 20241022 9.81 4815 -16.30 20250226 3965 1.64 20250102 6800 -40.74 20240507 3670 9.81 20241022 0.41 N 018880 100 678 억 37524768 N N 6256 N 00 N
4 20250313 140329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4040 -30 5 -0.74 2793213781 687135 66.57 4090 4107 4030 5290 2850 4070 4065.01 5.53 0 -137294 4173 4121 4093 4041 4013 4107 4027 679 1220 100 3010 5 1 678762552 27422 42.08 0.91 12 0.10 96.00 4445.00 6800 20240507 -40.59 3670 20241022 10.08 4815 -16.10 20250226 3965 1.89 20250102 6800 -40.59 20240507 3670 10.08 20241022 0.41 N 018880 100 678 억 37524768 N N 6256 N 00 N
5 20250313 130329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4055 -15 5 -0.37 2340449858 575113 55.72 4090 4107 4035 5290 2850 4070 4069.55 5.53 0 -121030 4173 4121 4093 4041 4013 4107 4027 679 1220 100 3010 5 1 678762552 27524 42.24 0.91 12 0.08 96.00 4445.00 6800 20240507 -40.37 3670 20241022 10.49 4815 -15.78 20250226 3965 2.27 20250102 6800 -40.37 20240507 3670 10.49 20241022 0.41 N 018880 100 678 억 37524768 N N 6256 N 00 N
6 20250313 120329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4045 -25 5 -0.61 1932988171 474427 45.96 4090 4107 4040 5290 2850 4070 4074.36 5.53 0 -78201 4173 4121 4093 4041 4013 4107 4027 679 1220 100 3010 5 1 678762552 27456 42.14 0.91 12 0.07 96.00 4445.00 6800 20240507 -40.51 3670 20241022 10.22 4815 -15.99 20250226 3965 2.02 20250102 6800 -40.51 20240507 3670 10.22 20241022 0.41 N 018880 100 678 억 37524768 N N 6256 N 00 N
7 20250313 110329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4100 30 2 0.74 1245606229 305333 29.58 4090 4107 4055 5290 2850 4070 4079.50 5.53 0 -1152 4173 4121 4093 4041 4013 4107 4027 679 1220 100 3010 5 1 678762552 27829 42.71 0.92 12 0.04 96.00 4445.00 6800 20240507 -39.71 3670 20241022 11.72 4815 -14.85 20250226 3965 3.40 20250102 6800 -39.71 20240507 3670 11.72 20241022 0.41 N 018880 100 678 억 37524768 N N 6256 N 00 N
8 20250313 100329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4070 0 3 0.00 867572596 212893 20.63 4090 4095 4055 5290 2850 4070 4075.16 5.53 0 -34311 4173 4121 4093 4041 4013 4107 4027 679 1220 100 3010 5 1 678762552 27626 42.40 0.92 12 0.03 96.00 4445.00 6800 20240507 -40.15 3670 20241022 10.90 4815 -15.47 20250226 3965 2.65 20250102 6800 -40.15 20240507 3670 10.90 20241022 0.41 N 018880 100 678 억 37524768 N N 6256 N 00 N
9 20250313 090329 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4085 15 2 0.37 137401505 33662 3.26 4090 4095 4070 5290 2850 4070 4081.80 5.53 0 -22337 4173 4121 4093 4041 4013 4107 4027 679 1220 100 3010 5 1 678762552 27727 42.55 0.92 12 0.00 96.00 4445.00 6800 20240507 -39.93 3670 20241022 11.31 4815 -15.16 20250226 3965 3.03 20250102 6800 -39.93 20240507 3670 11.31 20241022 0.41 N 018880 100 678 억 37524768 N N 6256 N 00 N
10 20250312 160328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4070 -15 5 -0.37 4160499155 1015374 73.90 4100 4145 4065 5310 2860 4085 4097.55 5.56 0 -205470 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27626 42.40 0.92 12 0.15 96.00 4445.00 6800 20240507 -40.15 3670 20241022 10.90 4815 -15.47 20250226 3965 2.65 20250102 6800 -40.15 20240507 3670 10.90 20241022 0.42 N 018880 100 678 억 37737816 N N 6230 N 00 N
11 20250312 150328 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4070 -15 5 -0.37 3830954214 934479 68.02 4100 4145 4065 5310 2860 4085 4099.58 5.56 0 -203394 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27626 42.40 0.92 12 0.14 96.00 4445.00 6800 20240507 -40.15 3670 20241022 10.90 4815 -15.47 20250226 3965 2.65 20250102 6800 -40.15 20240507 3670 10.90 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N
12 20250312 140327 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4080 -5 5 -0.12 3080473081 750253 54.61 4100 4145 4070 5310 2860 4085 4105.95 5.56 0 -170704 4195 4140 4110 4055 4025 4125 4040 679 1225 100 3020 5 1 678762552 27694 42.50 0.92 12 0.11 96.00 4445.00 6800 20240507 -40.00 3670 20241022 11.17 4815 -15.26 20250226 3965 2.90 20250102 6800 -40.00 20240507 3670 11.17 20241022 0.42 N 018880 100 678 억 37737816 N N 43092 N 00 N