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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4140,-60,5,-1.43,5194503105,1245592,69.98,4180,4220,4140,5460,2940,4200,4170.29,5.65,0,-339941,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28101,43.12,0.93,12,0.18,96.00,4445.00,6800,20240507,-39.12,3670,20241022,12.81,4815,-14.02,20250226,3965,4.41,20250102,6800,-39.12,20240507,3670,12.81,20241022,0.38,N,018880,100,678 억,,38380485,N,N,12310,N,00,N
20250307,150325,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4165,-35,5,-0.83,3770803624,902068,50.68,4180,4220,4145,5460,2940,4200,4180.15,5.65,0,-231329,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28270,43.39,0.94,12,0.13,96.00,4445.00,6800,20240507,-38.75,3670,20241022,13.49,4815,-13.50,20250226,3965,5.04,20250102,6800,-38.75,20240507,3670,13.49,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N
20250307,140324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4180,-20,5,-0.48,2896478945,692094,38.88,4180,4220,4145,5460,2940,4200,4185.07,5.65,0,-135252,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28372,43.54,0.94,12,0.10,96.00,4445.00,6800,20240507,-38.53,3670,20241022,13.90,4815,-13.19,20250226,3965,5.42,20250102,6800,-38.53,20240507,3670,13.90,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N
20250307,130324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4180,-20,5,-0.48,2284608877,546045,30.68,4180,4220,4145,5460,2940,4200,4183.89,5.65,0,-49380,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28372,43.54,0.94,12,0.08,96.00,4445.00,6800,20240507,-38.53,3670,20241022,13.90,4815,-13.19,20250226,3965,5.42,20250102,6800,-38.53,20240507,3670,13.90,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N
20250307,120325,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4185,-15,5,-0.36,2010573484,480500,27.00,4180,4220,4145,5460,2940,4200,4184.30,5.65,0,-31970,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28406,43.59,0.94,12,0.07,96.00,4445.00,6800,20240507,-38.46,3670,20241022,14.03,4815,-13.08,20250226,3965,5.55,20250102,6800,-38.46,20240507,3670,14.03,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N
20250307,110324,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4200,0,3,0.00,1612685283,385447,21.66,4180,4220,4145,5460,2940,4200,4183.89,5.65,0,-11046,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28508,43.75,0.94,12,0.06,96.00,4445.00,6800,20240507,-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,,38380485,N,N,4506,N,00,N
20250307,100323,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4195,-5,5,-0.12,1265533215,302944,17.02,4180,4215,4145,5460,2940,4200,4177.36,5.65,0,-4510,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28474,43.70,0.94,12,0.04,96.00,4445.00,6800,20240507,-38.31,3670,20241022,14.31,4815,-12.88,20250226,3965,5.80,20250102,6800,-38.31,20240507,3670,14.31,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N
20250307,090325,55,50.00,KOSPI200,,기계·장비,N,N,N,Y,50,N,4175,-25,5,-0.60,126035764,30172,1.70,4180,4190,4170,5460,2940,4200,4176.35,5.65,0,-7680,4423,4311,4248,4136,4073,4280,4105,679,1260,100,3100,5,1,678762552,28338,43.49,0.94,12,0.00,96.00,4445.00,6800,20240507,-38.60,3670,20241022,13.76,4815,-13.29,20250226,3965,5.30,20250102,6800,-38.60,20240507,3670,13.76,20241022,0.38,N,018880,100,678 억,,38380485,N,N,4506,N,00,N
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
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 20250307 160323 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4140 -60 5 -1.43 5194503105 1245592 69.98 4180 4220 4140 5460 2940 4200 4170.29 5.65 0 -339941 4423 4311 4248 4136 4073 4280 4105 679 1260 100 3100 5 1 678762552 28101 43.12 0.93 12 0.18 96.00 4445.00 6800 20240507 -39.12 3670 20241022 12.81 4815 -14.02 20250226 3965 4.41 20250102 6800 -39.12 20240507 3670 12.81 20241022 0.38 N 018880 100 678 억 38380485 N N 12310 N 00 N
3 20250307 150325 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4165 -35 5 -0.83 3770803624 902068 50.68 4180 4220 4145 5460 2940 4200 4180.15 5.65 0 -231329 4423 4311 4248 4136 4073 4280 4105 679 1260 100 3100 5 1 678762552 28270 43.39 0.94 12 0.13 96.00 4445.00 6800 20240507 -38.75 3670 20241022 13.49 4815 -13.50 20250226 3965 5.04 20250102 6800 -38.75 20240507 3670 13.49 20241022 0.38 N 018880 100 678 억 38380485 N N 4506 N 00 N
4 20250307 140324 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4180 -20 5 -0.48 2896478945 692094 38.88 4180 4220 4145 5460 2940 4200 4185.07 5.65 0 -135252 4423 4311 4248 4136 4073 4280 4105 679 1260 100 3100 5 1 678762552 28372 43.54 0.94 12 0.10 96.00 4445.00 6800 20240507 -38.53 3670 20241022 13.90 4815 -13.19 20250226 3965 5.42 20250102 6800 -38.53 20240507 3670 13.90 20241022 0.38 N 018880 100 678 억 38380485 N N 4506 N 00 N
5 20250307 130324 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4180 -20 5 -0.48 2284608877 546045 30.68 4180 4220 4145 5460 2940 4200 4183.89 5.65 0 -49380 4423 4311 4248 4136 4073 4280 4105 679 1260 100 3100 5 1 678762552 28372 43.54 0.94 12 0.08 96.00 4445.00 6800 20240507 -38.53 3670 20241022 13.90 4815 -13.19 20250226 3965 5.42 20250102 6800 -38.53 20240507 3670 13.90 20241022 0.38 N 018880 100 678 억 38380485 N N 4506 N 00 N
6 20250307 120325 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4185 -15 5 -0.36 2010573484 480500 27.00 4180 4220 4145 5460 2940 4200 4184.30 5.65 0 -31970 4423 4311 4248 4136 4073 4280 4105 679 1260 100 3100 5 1 678762552 28406 43.59 0.94 12 0.07 96.00 4445.00 6800 20240507 -38.46 3670 20241022 14.03 4815 -13.08 20250226 3965 5.55 20250102 6800 -38.46 20240507 3670 14.03 20241022 0.38 N 018880 100 678 억 38380485 N N 4506 N 00 N
7 20250307 110324 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4200 0 3 0.00 1612685283 385447 21.66 4180 4220 4145 5460 2940 4200 4183.89 5.65 0 -11046 4423 4311 4248 4136 4073 4280 4105 679 1260 100 3100 5 1 678762552 28508 43.75 0.94 12 0.06 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 38380485 N N 4506 N 00 N
8 20250307 100323 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4195 -5 5 -0.12 1265533215 302944 17.02 4180 4215 4145 5460 2940 4200 4177.36 5.65 0 -4510 4423 4311 4248 4136 4073 4280 4105 679 1260 100 3100 5 1 678762552 28474 43.70 0.94 12 0.04 96.00 4445.00 6800 20240507 -38.31 3670 20241022 14.31 4815 -12.88 20250226 3965 5.80 20250102 6800 -38.31 20240507 3670 14.31 20241022 0.38 N 018880 100 678 억 38380485 N N 4506 N 00 N
9 20250307 090325 55 50.00 KOSPI200 기계·장비 N N N Y 50 N 4175 -25 5 -0.60 126035764 30172 1.70 4180 4190 4170 5460 2940 4200 4176.35 5.65 0 -7680 4423 4311 4248 4136 4073 4280 4105 679 1260 100 3100 5 1 678762552 28338 43.49 0.94 12 0.00 96.00 4445.00 6800 20240507 -38.60 3670 20241022 13.76 4815 -13.29 20250226 3965 5.30 20250102 6800 -38.60 20240507 3670 13.76 20241022 0.38 N 018880 100 678 억 38380485 N N 4506 N 00 N
10 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
11 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
12 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