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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4420,0,3,0.00,2954808530,671258,54.85,4455,4455,4350,5740,3095,4420,4401.90,6.22,0,-103671,4506,4462,4386,4342,4266,4485,4365,679,1320,100,3270,5,1,678762552,30001,46.04,0.99,12,0.10,96.00,4445.00,6800,20240507,-35.00,3670,20241022,20.44,4600,-3.91,20250108,3965,11.48,20250102,6800,-35.00,20240507,3670,20.44,20241022,0.36,N,018880,100,678 억,,42217629,N,N,8135,N,00,N
20250218,120331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4410,-10,5,-0.23,2526314220,574226,46.92,4455,4455,4350,5740,3095,4420,4399.51,6.22,0,-103782,4506,4462,4386,4342,4266,4485,4365,679,1320,100,3270,5,1,678762552,29933,45.94,0.99,12,0.08,96.00,4445.00,6800,20240507,-35.15,3670,20241022,20.16,4600,-4.13,20250108,3965,11.22,20250102,6800,-35.15,20240507,3670,20.16,20241022,0.36,N,018880,100,678 억,,42217629,N,N,8135,N,00,N
20250218,110331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4380,-40,5,-0.90,2094491335,476236,38.91,4455,4455,4350,5740,3095,4420,4398.01,6.22,0,-91691,4506,4462,4386,4342,4266,4485,4365,679,1320,100,3270,5,1,678762552,29730,45.62,0.99,12,0.07,96.00,4445.00,6800,20240507,-35.59,3670,20241022,19.35,4600,-4.78,20250108,3965,10.47,20250102,6800,-35.59,20240507,3670,19.35,20241022,0.36,N,018880,100,678 억,,42217629,N,N,8135,N,00,N
20250218,100332,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4410,-10,5,-0.23,1050474985,237743,19.42,4455,4455,4390,5740,3095,4420,4418.53,6.22,0,-27245,4506,4462,4386,4342,4266,4485,4365,679,1320,100,3270,5,1,678762552,29933,45.94,0.99,12,0.04,96.00,4445.00,6800,20240507,-35.15,3670,20241022,20.16,4600,-4.13,20250108,3965,11.22,20250102,6800,-35.15,20240507,3670,20.16,20241022,0.36,N,018880,100,678 억,,42217629,N,N,8135,N,00,N
20250218,090331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4420,0,3,0.00,186571445,42084,3.44,4455,4455,4410,5740,3095,4420,4433.31,6.22,0,-13683,4506,4462,4386,4342,4266,4485,4365,679,1320,100,3270,5,1,678762552,30001,46.04,0.99,12,0.01,96.00,4445.00,6800,20240507,-35.00,3670,20241022,20.44,4600,-3.91,20250108,3965,11.48,20250102,6800,-35.00,20240507,3670,20.44,20241022,0.36,N,018880,100,678 억,,42217629,N,N,8135,N,00,N
20250217,160331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4420,60,2,1.38,5314662945,1208156,52.76,4360,4430,4310,5660,3055,4360,4398.94,6.21,0,191543,4496,4427,4311,4242,4126,4462,4277,679,1300,100,3220,5,1,678762552,30001,46.04,0.99,12,0.18,96.00,4445.00,6800,20240507,-35.00,3670,20241022,20.44,4600,-3.91,20250108,3965,11.48,20250102,6800,-35.00,20240507,3670,20.44,20241022,0.37,N,018880,100,678 억,,42150824,N,N,8135,N,00,N
20250217,150331,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4395,35,2,0.80,4801581630,1091816,47.68,4360,4430,4310,5660,3055,4360,4397.80,6.21,0,177588,4496,4427,4311,4242,4126,4462,4277,679,1300,100,3220,5,1,678762552,29832,45.78,0.99,12,0.16,96.00,4445.00,6800,20240507,-35.37,3670,20241022,19.75,4600,-4.46,20250108,3965,10.84,20250102,6800,-35.37,20240507,3670,19.75,20241022,0.37,N,018880,100,678 억,,42150824,N,N,8355,N,00,N
20250217,140330,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4415,55,2,1.26,4170754830,948764,41.43,4360,4430,4310,5660,3055,4360,4395.99,6.21,0,162048,4496,4427,4311,4242,4126,4462,4277,679,1300,100,3220,5,1,678762552,29967,45.99,0.99,12,0.14,96.00,4445.00,6800,20240507,-35.07,3670,20241022,20.30,4600,-4.02,20250108,3965,11.35,20250102,6800,-35.07,20240507,3670,20.30,20241022,0.37,N,018880,100,678 억,,42150824,N,N,8355,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 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
3 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
4 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
5 20250218 130331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4420 0 3 0.00 2954808530 671258 54.85 4455 4455 4350 5740 3095 4420 4401.90 6.22 0 -103671 4506 4462 4386 4342 4266 4485 4365 679 1320 100 3270 5 1 678762552 30001 46.04 0.99 12 0.10 96.00 4445.00 6800 20240507 -35.00 3670 20241022 20.44 4600 -3.91 20250108 3965 11.48 20250102 6800 -35.00 20240507 3670 20.44 20241022 0.36 N 018880 100 678 억 42217629 N N 8135 N 00 N
6 20250218 120331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4410 -10 5 -0.23 2526314220 574226 46.92 4455 4455 4350 5740 3095 4420 4399.51 6.22 0 -103782 4506 4462 4386 4342 4266 4485 4365 679 1320 100 3270 5 1 678762552 29933 45.94 0.99 12 0.08 96.00 4445.00 6800 20240507 -35.15 3670 20241022 20.16 4600 -4.13 20250108 3965 11.22 20250102 6800 -35.15 20240507 3670 20.16 20241022 0.36 N 018880 100 678 억 42217629 N N 8135 N 00 N
7 20250218 110331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4380 -40 5 -0.90 2094491335 476236 38.91 4455 4455 4350 5740 3095 4420 4398.01 6.22 0 -91691 4506 4462 4386 4342 4266 4485 4365 679 1320 100 3270 5 1 678762552 29730 45.62 0.99 12 0.07 96.00 4445.00 6800 20240507 -35.59 3670 20241022 19.35 4600 -4.78 20250108 3965 10.47 20250102 6800 -35.59 20240507 3670 19.35 20241022 0.36 N 018880 100 678 억 42217629 N N 8135 N 00 N
8 20250218 100332 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4410 -10 5 -0.23 1050474985 237743 19.42 4455 4455 4390 5740 3095 4420 4418.53 6.22 0 -27245 4506 4462 4386 4342 4266 4485 4365 679 1320 100 3270 5 1 678762552 29933 45.94 0.99 12 0.04 96.00 4445.00 6800 20240507 -35.15 3670 20241022 20.16 4600 -4.13 20250108 3965 11.22 20250102 6800 -35.15 20240507 3670 20.16 20241022 0.36 N 018880 100 678 억 42217629 N N 8135 N 00 N
9 20250218 090331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4420 0 3 0.00 186571445 42084 3.44 4455 4455 4410 5740 3095 4420 4433.31 6.22 0 -13683 4506 4462 4386 4342 4266 4485 4365 679 1320 100 3270 5 1 678762552 30001 46.04 0.99 12 0.01 96.00 4445.00 6800 20240507 -35.00 3670 20241022 20.44 4600 -3.91 20250108 3965 11.48 20250102 6800 -35.00 20240507 3670 20.44 20241022 0.36 N 018880 100 678 억 42217629 N N 8135 N 00 N
10 20250217 160331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4420 60 2 1.38 5314662945 1208156 52.76 4360 4430 4310 5660 3055 4360 4398.94 6.21 0 191543 4496 4427 4311 4242 4126 4462 4277 679 1300 100 3220 5 1 678762552 30001 46.04 0.99 12 0.18 96.00 4445.00 6800 20240507 -35.00 3670 20241022 20.44 4600 -3.91 20250108 3965 11.48 20250102 6800 -35.00 20240507 3670 20.44 20241022 0.37 N 018880 100 678 억 42150824 N N 8135 N 00 N
11 20250217 150331 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4395 35 2 0.80 4801581630 1091816 47.68 4360 4430 4310 5660 3055 4360 4397.80 6.21 0 177588 4496 4427 4311 4242 4126 4462 4277 679 1300 100 3220 5 1 678762552 29832 45.78 0.99 12 0.16 96.00 4445.00 6800 20240507 -35.37 3670 20241022 19.75 4600 -4.46 20250108 3965 10.84 20250102 6800 -35.37 20240507 3670 19.75 20241022 0.37 N 018880 100 678 억 42150824 N N 8355 N 00 N
12 20250217 140330 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4415 55 2 1.26 4170754830 948764 41.43 4360 4430 4310 5660 3055 4360 4395.99 6.21 0 162048 4496 4427 4311 4242 4126 4462 4277 679 1300 100 3220 5 1 678762552 29967 45.99 0.99 12 0.14 96.00 4445.00 6800 20240507 -35.07 3670 20241022 20.30 4600 -4.02 20250108 3965 11.35 20250102 6800 -35.07 20240507 3670 20.30 20241022 0.37 N 018880 100 678 억 42150824 N N 8355 N 00 N