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
012600/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
20250228,160312,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240219,0.00,2490,20240219,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240228,2490,0.00,20240228,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250228,150313,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240219,0.00,2490,20240219,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240228,2490,0.00,20240228,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250228,140314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240219,0.00,2490,20240219,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240228,2490,0.00,20240228,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250228,130314,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240219,0.00,2490,20240219,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240228,2490,0.00,20240228,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250228,120312,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240219,0.00,2490,20240219,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240228,2490,0.00,20240228,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250228,110312,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240219,0.00,2490,20240219,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240228,2490,0.00,20240228,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250228,100312,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240219,0.00,2490,20240219,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240228,2490,0.00,20240228,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250228,090313,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240219,0.00,2490,20240219,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240228,2490,0.00,20240228,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250227,160312,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240216,0.00,2490,20240216,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240227,2490,0.00,20240227,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250227,150310,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240216,0.00,2490,20240216,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240227,2490,0.00,20240227,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N
20250227,140311,58,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20240216,0.00,2490,20240216,0.00,2490,0.00,20250102,2490,0.00,20250102,2490,0.00,20240227,2490,0.00,20240227,0.00,N,012600,500,233 억,,288440,N,N,0,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 160312 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240219 0.00 2490 20240219 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240228 2490 0.00 20240228 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
3 20250228 150313 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240219 0.00 2490 20240219 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240228 2490 0.00 20240228 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
4 20250228 140314 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240219 0.00 2490 20240219 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240228 2490 0.00 20240228 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
5 20250228 130314 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240219 0.00 2490 20240219 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240228 2490 0.00 20240228 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
6 20250228 120312 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240219 0.00 2490 20240219 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240228 2490 0.00 20240228 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
7 20250228 110312 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240219 0.00 2490 20240219 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240228 2490 0.00 20240228 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
8 20250228 100312 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240219 0.00 2490 20240219 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240228 2490 0.00 20240228 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
9 20250228 090313 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240219 0.00 2490 20240219 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240228 2490 0.00 20240228 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
10 20250227 160312 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240216 0.00 2490 20240216 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240227 2490 0.00 20240227 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
11 20250227 150310 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240216 0.00 2490 20240216 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240227 2490 0.00 20240227 0.00 N 012600 500 233 억 288440 N N 0 N 00 N
12 20250227 140311 58 100.00 KOSPI 기계·장비 N N N N N 2490 0 3 0.00 0 0 0.00 0 0 0 3235 1745 2490 0.00 0.62 0 0 2490 2490 2490 2490 2490 2490 2490 233 745 500 0 5 1 46634517 1161 -65.53 2.58 12 0.00 -38.00 964.00 2490 20240216 0.00 2490 20240216 0.00 2490 0.00 20250102 2490 0.00 20250102 2490 0.00 20240227 2490 0.00 20240227 0.00 N 012600 500 233 억 288440 N N 0 N 00 N