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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3995,40,2,1.01,4024304027,1017438,94.75,3955,4000,3890,5140,2770,3955,3955.31,5.41,0,108153,4141,4047,4001,3907,3861,4025,3885,679,1185,100,2920,5,1,678762552,27117,41.61,0.90,12,0.15,96.00,4445.00,6800,20240507,-41.25,3670,20241022,8.86,4815,-17.03,20250226,3890,2.70,20250321,6800,-41.25,20240507,3670,8.86,20241022,0.43,N,018880,100,678 억,,36733467,N,N,9974,N,00,N
20250321,150334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3985,30,2,0.76,3201967031,811507,75.58,3955,4000,3890,5140,2770,3955,3945.70,5.41,0,77848,4141,4047,4001,3907,3861,4025,3885,679,1185,100,2920,5,1,678762552,27049,41.51,0.90,12,0.12,96.00,4445.00,6800,20240507,-41.40,3670,20241022,8.58,4815,-17.24,20250226,3890,2.44,20250321,6800,-41.40,20240507,3670,8.58,20241022,0.43,N,018880,100,678 억,,36733467,N,N,16012,N,00,N
20250321,140334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3995,40,2,1.01,2908698377,737926,68.72,3955,4000,3890,5140,2770,3955,3941.72,5.41,0,64451,4141,4047,4001,3907,3861,4025,3885,679,1185,100,2920,5,1,678762552,27117,41.61,0.90,12,0.11,96.00,4445.00,6800,20240507,-41.25,3670,20241022,8.86,4815,-17.03,20250226,3890,2.70,20250321,6800,-41.25,20240507,3670,8.86,20241022,0.43,N,018880,100,678 억,,36733467,N,N,16012,N,00,N
20250321,130335,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3985,30,2,0.76,2648982255,672867,62.66,3955,4000,3890,5140,2770,3955,3936.86,5.41,0,27141,4141,4047,4001,3907,3861,4025,3885,679,1185,100,2920,5,1,678762552,27049,41.51,0.90,12,0.10,96.00,4445.00,6800,20240507,-41.40,3670,20241022,8.58,4815,-17.24,20250226,3890,2.44,20250321,6800,-41.40,20240507,3670,8.58,20241022,0.43,N,018880,100,678 억,,36733467,N,N,16012,N,00,N
20250321,120336,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3985,30,2,0.76,2427696044,617405,57.50,3955,4000,3890,5140,2770,3955,3932.10,5.41,0,19857,4141,4047,4001,3907,3861,4025,3885,679,1185,100,2920,5,1,678762552,27049,41.51,0.90,12,0.09,96.00,4445.00,6800,20240507,-41.40,3670,20241022,8.58,4815,-17.24,20250226,3890,2.44,20250321,6800,-41.40,20240507,3670,8.58,20241022,0.43,N,018880,100,678 억,,36733467,N,N,16012,N,00,N
20250321,110334,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3960,5,2,0.13,2089040318,532228,49.57,3955,3985,3890,5140,2770,3955,3925.09,5.41,0,-20235,4141,4047,4001,3907,3861,4025,3885,679,1185,100,2920,5,1,678762552,26879,41.25,0.89,12,0.08,96.00,4445.00,6800,20240507,-41.76,3670,20241022,7.90,4815,-17.76,20250226,3890,1.80,20250321,6800,-41.76,20240507,3670,7.90,20241022,0.43,N,018880,100,678 억,,36733467,N,N,16012,N,00,N
20250321,100336,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3940,-15,5,-0.38,1755226212,447594,41.68,3955,3985,3890,5140,2770,3955,3921.47,5.41,0,-19636,4141,4047,4001,3907,3861,4025,3885,679,1185,100,2920,5,1,678762552,26743,41.04,0.89,12,0.07,96.00,4445.00,6800,20240507,-42.06,3670,20241022,7.36,4815,-18.17,20250226,3890,1.29,20250321,6800,-42.06,20240507,3670,7.36,20241022,0.43,N,018880,100,678 억,,36733467,N,N,16012,N,00,N
20250321,090336,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3955,0,3,0.00,164857190,41623,3.88,3955,3985,3950,5140,2770,3955,3960.72,5.41,0,-23338,4141,4047,4001,3907,3861,4025,3885,679,1185,100,2920,5,1,678762552,26845,41.20,0.89,12,0.01,96.00,4445.00,6800,20240507,-41.84,3670,20241022,7.77,4815,-17.86,20250226,3950,0.13,20250321,6800,-41.84,20240507,3670,7.77,20241022,0.43,N,018880,100,678 억,,36733467,N,N,16012,N,00,N
20250320,160353,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3955,-95,5,-2.35,4244748406,1060651,154.30,4065,4095,3955,5260,2835,4050,4002.10,5.46,0,-436190,4113,4081,4043,4011,3973,4097,4027,679,1210,100,2990,5,1,678762552,26845,41.20,0.89,12,0.16,96.00,4445.00,6800,20240507,-41.84,3670,20241022,7.77,4815,-17.86,20250226,3955,0.00,20250320,6800,-41.84,20240507,3670,7.77,20241022,0.44,N,018880,100,678 억,,37080502,N,N,16012,N,00,N
20250320,150335,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,3995,-55,5,-1.36,2977389208,740992,107.80,4065,4095,3990,5260,2835,4050,4018.11,5.46,0,-296491,4113,4081,4043,4011,3973,4097,4027,679,1210,100,2990,5,1,678762552,27117,41.61,0.90,12,0.11,96.00,4445.00,6800,20240507,-41.25,3670,20241022,8.86,4815,-17.03,20250226,3965,0.76,20250102,6800,-41.25,20240507,3670,8.86,20241022,0.44,N,018880,100,678 억,,37080502,N,N,12912,N,00,N
20250320,140336,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4005,-45,5,-1.11,2280975418,566734,82.45,4065,4095,4000,5260,2835,4050,4024.77,5.46,0,-218027,4113,4081,4043,4011,3973,4097,4027,679,1210,100,2990,5,1,678762552,27184,41.72,0.90,12,0.08,96.00,4445.00,6800,20240507,-41.10,3670,20241022,9.13,4815,-16.82,20250226,3965,1.01,20250102,6800,-41.10,20240507,3670,9.13,20241022,0.44,N,018880,100,678 억,,37080502,N,N,12912,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 20250321 160334 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3995 40 2 1.01 4024304027 1017438 94.75 3955 4000 3890 5140 2770 3955 3955.31 5.41 0 108153 4141 4047 4001 3907 3861 4025 3885 679 1185 100 2920 5 1 678762552 27117 41.61 0.90 12 0.15 96.00 4445.00 6800 20240507 -41.25 3670 20241022 8.86 4815 -17.03 20250226 3890 2.70 20250321 6800 -41.25 20240507 3670 8.86 20241022 0.43 N 018880 100 678 억 36733467 N N 9974 N 00 N
3 20250321 150334 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3985 30 2 0.76 3201967031 811507 75.58 3955 4000 3890 5140 2770 3955 3945.70 5.41 0 77848 4141 4047 4001 3907 3861 4025 3885 679 1185 100 2920 5 1 678762552 27049 41.51 0.90 12 0.12 96.00 4445.00 6800 20240507 -41.40 3670 20241022 8.58 4815 -17.24 20250226 3890 2.44 20250321 6800 -41.40 20240507 3670 8.58 20241022 0.43 N 018880 100 678 억 36733467 N N 16012 N 00 N
4 20250321 140334 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3995 40 2 1.01 2908698377 737926 68.72 3955 4000 3890 5140 2770 3955 3941.72 5.41 0 64451 4141 4047 4001 3907 3861 4025 3885 679 1185 100 2920 5 1 678762552 27117 41.61 0.90 12 0.11 96.00 4445.00 6800 20240507 -41.25 3670 20241022 8.86 4815 -17.03 20250226 3890 2.70 20250321 6800 -41.25 20240507 3670 8.86 20241022 0.43 N 018880 100 678 억 36733467 N N 16012 N 00 N
5 20250321 130335 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3985 30 2 0.76 2648982255 672867 62.66 3955 4000 3890 5140 2770 3955 3936.86 5.41 0 27141 4141 4047 4001 3907 3861 4025 3885 679 1185 100 2920 5 1 678762552 27049 41.51 0.90 12 0.10 96.00 4445.00 6800 20240507 -41.40 3670 20241022 8.58 4815 -17.24 20250226 3890 2.44 20250321 6800 -41.40 20240507 3670 8.58 20241022 0.43 N 018880 100 678 억 36733467 N N 16012 N 00 N
6 20250321 120336 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3985 30 2 0.76 2427696044 617405 57.50 3955 4000 3890 5140 2770 3955 3932.10 5.41 0 19857 4141 4047 4001 3907 3861 4025 3885 679 1185 100 2920 5 1 678762552 27049 41.51 0.90 12 0.09 96.00 4445.00 6800 20240507 -41.40 3670 20241022 8.58 4815 -17.24 20250226 3890 2.44 20250321 6800 -41.40 20240507 3670 8.58 20241022 0.43 N 018880 100 678 억 36733467 N N 16012 N 00 N
7 20250321 110334 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3960 5 2 0.13 2089040318 532228 49.57 3955 3985 3890 5140 2770 3955 3925.09 5.41 0 -20235 4141 4047 4001 3907 3861 4025 3885 679 1185 100 2920 5 1 678762552 26879 41.25 0.89 12 0.08 96.00 4445.00 6800 20240507 -41.76 3670 20241022 7.90 4815 -17.76 20250226 3890 1.80 20250321 6800 -41.76 20240507 3670 7.90 20241022 0.43 N 018880 100 678 억 36733467 N N 16012 N 00 N
8 20250321 100336 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3940 -15 5 -0.38 1755226212 447594 41.68 3955 3985 3890 5140 2770 3955 3921.47 5.41 0 -19636 4141 4047 4001 3907 3861 4025 3885 679 1185 100 2920 5 1 678762552 26743 41.04 0.89 12 0.07 96.00 4445.00 6800 20240507 -42.06 3670 20241022 7.36 4815 -18.17 20250226 3890 1.29 20250321 6800 -42.06 20240507 3670 7.36 20241022 0.43 N 018880 100 678 억 36733467 N N 16012 N 00 N
9 20250321 090336 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3955 0 3 0.00 164857190 41623 3.88 3955 3985 3950 5140 2770 3955 3960.72 5.41 0 -23338 4141 4047 4001 3907 3861 4025 3885 679 1185 100 2920 5 1 678762552 26845 41.20 0.89 12 0.01 96.00 4445.00 6800 20240507 -41.84 3670 20241022 7.77 4815 -17.86 20250226 3950 0.13 20250321 6800 -41.84 20240507 3670 7.77 20241022 0.43 N 018880 100 678 억 36733467 N N 16012 N 00 N
10 20250320 160353 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3955 -95 5 -2.35 4244748406 1060651 154.30 4065 4095 3955 5260 2835 4050 4002.10 5.46 0 -436190 4113 4081 4043 4011 3973 4097 4027 679 1210 100 2990 5 1 678762552 26845 41.20 0.89 12 0.16 96.00 4445.00 6800 20240507 -41.84 3670 20241022 7.77 4815 -17.86 20250226 3955 0.00 20250320 6800 -41.84 20240507 3670 7.77 20241022 0.44 N 018880 100 678 억 37080502 N N 16012 N 00 N
11 20250320 150335 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 3995 -55 5 -1.36 2977389208 740992 107.80 4065 4095 3990 5260 2835 4050 4018.11 5.46 0 -296491 4113 4081 4043 4011 3973 4097 4027 679 1210 100 2990 5 1 678762552 27117 41.61 0.90 12 0.11 96.00 4445.00 6800 20240507 -41.25 3670 20241022 8.86 4815 -17.03 20250226 3965 0.76 20250102 6800 -41.25 20240507 3670 8.86 20241022 0.44 N 018880 100 678 억 37080502 N N 12912 N 00 N
12 20250320 140336 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4005 -45 5 -1.11 2280975418 566734 82.45 4065 4095 4000 5260 2835 4050 4024.77 5.46 0 -218027 4113 4081 4043 4011 3973 4097 4027 679 1210 100 2990 5 1 678762552 27184 41.72 0.90 12 0.08 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 0.44 N 018880 100 678 억 37080502 N N 12912 N 00 N