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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000490/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
20250228,160108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12100,-340,5,-2.73,20888502240,1639090,370.62,12500,13240,12080,16170,8710,12440,12745.57,3.64,0,-30022,13013,12726,12563,12276,12113,12645,12195,256,3730,1000,9200,10,1,25640788,3103,17.74,0.68,12,6.39,682.00,17666.00,15880,20250213,-23.80,7850,20241115,54.14,15880,-23.80,20250213,9280,30.39,20250102,15880,-23.80,20250213,7850,54.14,20241115,5.46,N,000490,1000,256 억,,932343,N,N,69,N,00,N
20250228,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12300,-140,5,-1.13,19864532230,1554824,351.57,12500,13240,12110,16170,8710,12440,12776.55,3.64,0,-22598,13013,12726,12563,12276,12113,12645,12195,256,3730,1000,9200,10,1,25640788,3154,18.04,0.70,12,6.06,682.00,17666.00,15880,20250213,-22.54,7850,20241115,56.69,15880,-22.54,20250213,9280,32.54,20250102,15880,-22.54,20250213,7850,56.69,20241115,5.46,N,000490,1000,256 억,,932343,N,N,84,N,00,N
20250228,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12220,-220,5,-1.77,18834219330,1471031,332.62,12500,13240,12110,16170,8710,12440,12803.97,3.64,0,-19736,13013,12726,12563,12276,12113,12645,12195,256,3730,1000,9200,10,1,25640788,3133,17.92,0.69,12,5.74,682.00,17666.00,15880,20250213,-23.05,7850,20241115,55.67,15880,-23.05,20250213,9280,31.68,20250102,15880,-23.05,20250213,7850,55.67,20241115,5.46,N,000490,1000,256 억,,932343,N,N,84,N,00,N
20250228,130108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12220,-220,5,-1.77,18072763530,1408799,318.55,12500,13240,12110,16170,8710,12440,12829.11,3.64,0,-11177,13013,12726,12563,12276,12113,12645,12195,256,3730,1000,9200,10,1,25640788,3133,17.92,0.69,12,5.49,682.00,17666.00,15880,20250213,-23.05,7850,20241115,55.67,15880,-23.05,20250213,9280,31.68,20250102,15880,-23.05,20250213,7850,55.67,20241115,5.46,N,000490,1000,256 억,,932343,N,N,84,N,00,N
20250228,120108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12700,260,2,2.09,15836705380,1227260,277.50,12500,13240,12500,16170,8710,12440,12904.97,3.64,0,-17672,13013,12726,12563,12276,12113,12645,12195,256,3730,1000,9200,10,1,25640788,3256,18.62,0.72,12,4.79,682.00,17666.00,15880,20250213,-20.03,7850,20241115,61.78,15880,-20.03,20250213,9280,36.85,20250102,15880,-20.03,20250213,7850,61.78,20241115,5.46,N,000490,1000,256 억,,932343,N,N,84,N,00,N
20250228,110108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12670,230,2,1.85,15217347610,1178323,266.44,12500,13240,12500,16170,8710,12440,12915.32,3.64,0,-22060,13013,12726,12563,12276,12113,12645,12195,256,3730,1000,9200,10,1,25640788,3249,18.58,0.72,12,4.60,682.00,17666.00,15880,20250213,-20.21,7850,20241115,61.40,15880,-20.21,20250213,9280,36.53,20250102,15880,-20.21,20250213,7850,61.40,20241115,5.46,N,000490,1000,256 억,,932343,N,N,84,N,00,N
20250228,100108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12790,350,2,2.81,14223276490,1100039,248.73,12500,13240,12500,16170,8710,12440,12930.80,3.64,0,-6051,13013,12726,12563,12276,12113,12645,12195,256,3730,1000,9200,10,1,25640788,3279,18.75,0.72,12,4.29,682.00,17666.00,15880,20250213,-19.46,7850,20241115,62.93,15880,-19.46,20250213,9280,37.82,20250102,15880,-19.46,20250213,7850,62.93,20241115,5.46,N,000490,1000,256 억,,932343,N,N,84,N,00,N
20250228,090108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12680,240,2,1.93,913614470,72042,16.29,12500,12780,12500,16170,8710,12440,12689.53,3.64,0,16543,13013,12726,12563,12276,12113,12645,12195,256,3730,1000,9200,10,1,25640788,3251,18.59,0.72,12,0.28,682.00,17666.00,15880,20250213,-20.15,7850,20241115,61.53,15880,-20.15,20250213,9280,36.64,20250102,15880,-20.15,20250213,7850,61.53,20241115,5.46,N,000490,1000,256 억,,932343,N,N,84,N,00,N
20250227,160108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12440,-360,5,-2.81,5207056500,413482,15.33,12700,12850,12400,16640,8960,12800,12592.33,3.68,0,-8736,13740,13270,12870,12400,12000,13505,12635,256,3840,1000,9470,10,1,25640788,3190,18.24,0.70,12,1.61,682.00,17666.00,15880,20250213,-21.66,7850,20241115,58.47,15880,-21.66,20250213,9280,34.05,20250102,15880,-21.66,20250213,7850,58.47,20241115,5.55,N,000490,1000,256 억,,944463,N,N,73,N,00,N
20250227,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12440,-360,5,-2.81,4890351750,388046,14.39,12700,12850,12400,16640,8960,12800,12601.56,3.68,0,-13359,13740,13270,12870,12400,12000,13505,12635,256,3840,1000,9470,10,1,25640788,3190,18.24,0.70,12,1.51,682.00,17666.00,15880,20250213,-21.66,7850,20241115,58.47,15880,-21.66,20250213,9280,34.05,20250102,15880,-21.66,20250213,7850,58.47,20241115,5.55,N,000490,1000,256 억,,944463,N,N,100,N,00,N
20250227,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12510,-290,5,-2.27,4211273900,333543,12.37,12700,12850,12490,16640,8960,12800,12624.91,3.68,0,-8030,13740,13270,12870,12400,12000,13505,12635,256,3840,1000,9470,10,1,25640788,3208,18.34,0.71,12,1.30,682.00,17666.00,15880,20250213,-21.22,7850,20241115,59.36,15880,-21.22,20250213,9280,34.81,20250102,15880,-21.22,20250213,7850,59.36,20241115,5.55,N,000490,1000,256 억,,944463,N,N,100,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 20250228 160108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12100 -340 5 -2.73 20888502240 1639090 370.62 12500 13240 12080 16170 8710 12440 12745.57 3.64 0 -30022 13013 12726 12563 12276 12113 12645 12195 256 3730 1000 9200 10 1 25640788 3103 17.74 0.68 12 6.39 682.00 17666.00 15880 20250213 -23.80 7850 20241115 54.14 15880 -23.80 20250213 9280 30.39 20250102 15880 -23.80 20250213 7850 54.14 20241115 5.46 N 000490 1000 256 억 932343 N N 69 N 00 N
3 20250228 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12300 -140 5 -1.13 19864532230 1554824 351.57 12500 13240 12110 16170 8710 12440 12776.55 3.64 0 -22598 13013 12726 12563 12276 12113 12645 12195 256 3730 1000 9200 10 1 25640788 3154 18.04 0.70 12 6.06 682.00 17666.00 15880 20250213 -22.54 7850 20241115 56.69 15880 -22.54 20250213 9280 32.54 20250102 15880 -22.54 20250213 7850 56.69 20241115 5.46 N 000490 1000 256 억 932343 N N 84 N 00 N
4 20250228 140108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12220 -220 5 -1.77 18834219330 1471031 332.62 12500 13240 12110 16170 8710 12440 12803.97 3.64 0 -19736 13013 12726 12563 12276 12113 12645 12195 256 3730 1000 9200 10 1 25640788 3133 17.92 0.69 12 5.74 682.00 17666.00 15880 20250213 -23.05 7850 20241115 55.67 15880 -23.05 20250213 9280 31.68 20250102 15880 -23.05 20250213 7850 55.67 20241115 5.46 N 000490 1000 256 억 932343 N N 84 N 00 N
5 20250228 130108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12220 -220 5 -1.77 18072763530 1408799 318.55 12500 13240 12110 16170 8710 12440 12829.11 3.64 0 -11177 13013 12726 12563 12276 12113 12645 12195 256 3730 1000 9200 10 1 25640788 3133 17.92 0.69 12 5.49 682.00 17666.00 15880 20250213 -23.05 7850 20241115 55.67 15880 -23.05 20250213 9280 31.68 20250102 15880 -23.05 20250213 7850 55.67 20241115 5.46 N 000490 1000 256 억 932343 N N 84 N 00 N
6 20250228 120108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12700 260 2 2.09 15836705380 1227260 277.50 12500 13240 12500 16170 8710 12440 12904.97 3.64 0 -17672 13013 12726 12563 12276 12113 12645 12195 256 3730 1000 9200 10 1 25640788 3256 18.62 0.72 12 4.79 682.00 17666.00 15880 20250213 -20.03 7850 20241115 61.78 15880 -20.03 20250213 9280 36.85 20250102 15880 -20.03 20250213 7850 61.78 20241115 5.46 N 000490 1000 256 억 932343 N N 84 N 00 N
7 20250228 110108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12670 230 2 1.85 15217347610 1178323 266.44 12500 13240 12500 16170 8710 12440 12915.32 3.64 0 -22060 13013 12726 12563 12276 12113 12645 12195 256 3730 1000 9200 10 1 25640788 3249 18.58 0.72 12 4.60 682.00 17666.00 15880 20250213 -20.21 7850 20241115 61.40 15880 -20.21 20250213 9280 36.53 20250102 15880 -20.21 20250213 7850 61.40 20241115 5.46 N 000490 1000 256 억 932343 N N 84 N 00 N
8 20250228 100108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12790 350 2 2.81 14223276490 1100039 248.73 12500 13240 12500 16170 8710 12440 12930.80 3.64 0 -6051 13013 12726 12563 12276 12113 12645 12195 256 3730 1000 9200 10 1 25640788 3279 18.75 0.72 12 4.29 682.00 17666.00 15880 20250213 -19.46 7850 20241115 62.93 15880 -19.46 20250213 9280 37.82 20250102 15880 -19.46 20250213 7850 62.93 20241115 5.46 N 000490 1000 256 억 932343 N N 84 N 00 N
9 20250228 090108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12680 240 2 1.93 913614470 72042 16.29 12500 12780 12500 16170 8710 12440 12689.53 3.64 0 16543 13013 12726 12563 12276 12113 12645 12195 256 3730 1000 9200 10 1 25640788 3251 18.59 0.72 12 0.28 682.00 17666.00 15880 20250213 -20.15 7850 20241115 61.53 15880 -20.15 20250213 9280 36.64 20250102 15880 -20.15 20250213 7850 61.53 20241115 5.46 N 000490 1000 256 억 932343 N N 84 N 00 N
10 20250227 160108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12440 -360 5 -2.81 5207056500 413482 15.33 12700 12850 12400 16640 8960 12800 12592.33 3.68 0 -8736 13740 13270 12870 12400 12000 13505 12635 256 3840 1000 9470 10 1 25640788 3190 18.24 0.70 12 1.61 682.00 17666.00 15880 20250213 -21.66 7850 20241115 58.47 15880 -21.66 20250213 9280 34.05 20250102 15880 -21.66 20250213 7850 58.47 20241115 5.55 N 000490 1000 256 억 944463 N N 73 N 00 N
11 20250227 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12440 -360 5 -2.81 4890351750 388046 14.39 12700 12850 12400 16640 8960 12800 12601.56 3.68 0 -13359 13740 13270 12870 12400 12000 13505 12635 256 3840 1000 9470 10 1 25640788 3190 18.24 0.70 12 1.51 682.00 17666.00 15880 20250213 -21.66 7850 20241115 58.47 15880 -21.66 20250213 9280 34.05 20250102 15880 -21.66 20250213 7850 58.47 20241115 5.55 N 000490 1000 256 억 944463 N N 100 N 00 N
12 20250227 140108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12510 -290 5 -2.27 4211273900 333543 12.37 12700 12850 12490 16640 8960 12800 12624.91 3.68 0 -8030 13740 13270 12870 12400 12000 13505 12635 256 3840 1000 9470 10 1 25640788 3208 18.34 0.71 12 1.30 682.00 17666.00 15880 20250213 -21.22 7850 20241115 59.36 15880 -21.22 20250213 9280 34.81 20250102 15880 -21.22 20250213 7850 59.36 20241115 5.55 N 000490 1000 256 억 944463 N N 100 N 00 N