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
049800/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
20250228,160543,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,10,2,0.50,51614345,25641,219.51,1986,2055,1986,2600,1400,2000,2012.96,1.34,0,-1206,2025,2012,2002,1989,1979,2011,1988,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.13,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,267293,N,N,0,N,00,N
20250228,150546,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,10,2,0.50,48201390,23942,204.97,1986,2055,1986,2600,1400,2000,2013.26,1.34,0,-822,2025,2012,2002,1989,1979,2011,1988,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.12,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.10,N,049800,500,100 억,,267293,N,N,0,N,00,N
20250228,140547,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,25,2,1.25,37989869,18849,161.36,1986,2055,1986,2600,1400,2000,2015.48,1.34,0,-1252,2025,2012,2002,1989,1979,2011,1988,100,600,500,1440,5,1,20000000,405,6.68,0.38,12,0.09,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,267293,N,N,0,N,00,N
20250228,130545,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,25,2,1.25,34121584,16941,145.03,1986,2055,1986,2600,1400,2000,2014.14,1.34,0,-1256,2025,2012,2002,1989,1979,2011,1988,100,600,500,1440,5,1,20000000,405,6.68,0.38,12,0.08,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.10,N,049800,500,100 억,,267293,N,N,0,N,00,N
20250228,120542,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2030,30,2,1.50,17418484,8670,74.22,1986,2055,1986,2600,1400,2000,2009.05,1.34,0,-1177,2025,2012,2002,1989,1979,2011,1988,100,600,500,1440,5,1,20000000,406,6.70,0.38,12,0.04,303.00,5321.00,3195,20240417,-36.46,1845,20241209,10.03,2180,-6.88,20250121,1950,4.10,20250203,3195,-36.46,20240417,1845,10.03,20241209,1.10,N,049800,500,100 억,,267293,N,N,0,N,00,N
20250228,110543,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1999,-1,5,-0.05,1371339,689,5.90,1986,2000,1986,2600,1400,2000,1990.33,1.34,0,-120,2025,2012,2002,1989,1979,2011,1988,100,600,500,1440,1,1,20000000,400,6.60,0.38,12,0.00,303.00,5321.00,3195,20240417,-37.43,1845,20241209,8.35,2180,-8.30,20250121,1950,2.51,20250203,3195,-37.43,20240417,1845,8.35,20241209,1.10,N,049800,500,100 억,,267293,N,N,0,N,00,N
20250228,100542,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1991,-9,5,-0.45,1243651,625,5.35,1986,2000,1986,2600,1400,2000,1989.84,1.34,0,-107,2025,2012,2002,1989,1979,2011,1988,100,600,500,1440,1,1,20000000,398,6.57,0.37,12,0.00,303.00,5321.00,3195,20240417,-37.68,1845,20241209,7.91,2180,-8.67,20250121,1950,2.10,20250203,3195,-37.68,20240417,1845,7.91,20241209,1.10,N,049800,500,100 억,,267293,N,N,0,N,00,N
20250228,090545,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1986,-14,5,-0.70,144978,73,0.62,1986,1986,1986,2600,1400,2000,1986.00,1.34,0,-73,2025,2012,2002,1989,1979,2011,1988,100,600,500,1440,1,1,20000000,397,6.55,0.37,12,0.00,303.00,5321.00,3195,20240417,-37.84,1845,20241209,7.64,2180,-8.90,20250121,1950,1.85,20250203,3195,-37.84,20240417,1845,7.64,20241209,1.10,N,049800,500,100 억,,267293,N,N,0,N,00,N
20250227,160540,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,0,3,0.00,23330660,11681,65.77,2000,2015,1992,2600,1400,2000,1997.32,1.24,0,-1508,2030,2014,2004,1988,1978,2013,1987,100,600,500,1440,5,1,20000000,400,6.60,0.38,12,0.06,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.10,N,049800,500,100 억,,248819,N,N,12,N,00,N
20250227,150538,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,0,3,0.00,22306660,11169,62.88,2000,2015,1992,2600,1400,2000,1997.19,1.24,0,-1497,2030,2014,2004,1988,1978,2013,1987,100,600,500,1440,5,1,20000000,400,6.60,0.38,12,0.06,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.10,N,049800,500,100 억,,248819,N,N,12,N,00,N
20250227,140540,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,0,3,0.00,21451898,10740,60.47,2000,2015,1992,2600,1400,2000,1997.38,1.24,0,-1100,2030,2014,2004,1988,1978,2013,1987,100,600,500,1440,5,1,20000000,400,6.60,0.38,12,0.05,303.00,5321.00,3195,20240417,-37.40,1845,20241209,8.40,2180,-8.26,20250121,1950,2.56,20250203,3195,-37.40,20240417,1845,8.40,20241209,1.10,N,049800,500,100 억,,248819,N,N,12,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 160543 57 100.00 KOSPI 기계·장비 N N N N N 2010 10 2 0.50 51614345 25641 219.51 1986 2055 1986 2600 1400 2000 2012.96 1.34 0 -1206 2025 2012 2002 1989 1979 2011 1988 100 600 500 1440 5 1 20000000 402 6.63 0.38 12 0.13 303.00 5321.00 3195 20240417 -37.09 1845 20241209 8.94 2180 -7.80 20250121 1950 3.08 20250203 3195 -37.09 20240417 1845 8.94 20241209 1.10 N 049800 500 100 억 267293 N N 0 N 00 N
3 20250228 150546 57 100.00 KOSPI 기계·장비 N N N N N 2010 10 2 0.50 48201390 23942 204.97 1986 2055 1986 2600 1400 2000 2013.26 1.34 0 -822 2025 2012 2002 1989 1979 2011 1988 100 600 500 1440 5 1 20000000 402 6.63 0.38 12 0.12 303.00 5321.00 3195 20240417 -37.09 1845 20241209 8.94 2180 -7.80 20250121 1950 3.08 20250203 3195 -37.09 20240417 1845 8.94 20241209 1.10 N 049800 500 100 억 267293 N N 0 N 00 N
4 20250228 140547 57 100.00 KOSPI 기계·장비 N N N N N 2025 25 2 1.25 37989869 18849 161.36 1986 2055 1986 2600 1400 2000 2015.48 1.34 0 -1252 2025 2012 2002 1989 1979 2011 1988 100 600 500 1440 5 1 20000000 405 6.68 0.38 12 0.09 303.00 5321.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.10 N 049800 500 100 억 267293 N N 0 N 00 N
5 20250228 130545 57 100.00 KOSPI 기계·장비 N N N N N 2025 25 2 1.25 34121584 16941 145.03 1986 2055 1986 2600 1400 2000 2014.14 1.34 0 -1256 2025 2012 2002 1989 1979 2011 1988 100 600 500 1440 5 1 20000000 405 6.68 0.38 12 0.08 303.00 5321.00 3195 20240417 -36.62 1845 20241209 9.76 2180 -7.11 20250121 1950 3.85 20250203 3195 -36.62 20240417 1845 9.76 20241209 1.10 N 049800 500 100 억 267293 N N 0 N 00 N
6 20250228 120542 57 100.00 KOSPI 기계·장비 N N N N N 2030 30 2 1.50 17418484 8670 74.22 1986 2055 1986 2600 1400 2000 2009.05 1.34 0 -1177 2025 2012 2002 1989 1979 2011 1988 100 600 500 1440 5 1 20000000 406 6.70 0.38 12 0.04 303.00 5321.00 3195 20240417 -36.46 1845 20241209 10.03 2180 -6.88 20250121 1950 4.10 20250203 3195 -36.46 20240417 1845 10.03 20241209 1.10 N 049800 500 100 억 267293 N N 0 N 00 N
7 20250228 110543 57 100.00 KOSPI 기계·장비 N N N N N 1999 -1 5 -0.05 1371339 689 5.90 1986 2000 1986 2600 1400 2000 1990.33 1.34 0 -120 2025 2012 2002 1989 1979 2011 1988 100 600 500 1440 1 1 20000000 400 6.60 0.38 12 0.00 303.00 5321.00 3195 20240417 -37.43 1845 20241209 8.35 2180 -8.30 20250121 1950 2.51 20250203 3195 -37.43 20240417 1845 8.35 20241209 1.10 N 049800 500 100 억 267293 N N 0 N 00 N
8 20250228 100542 57 100.00 KOSPI 기계·장비 N N N N N 1991 -9 5 -0.45 1243651 625 5.35 1986 2000 1986 2600 1400 2000 1989.84 1.34 0 -107 2025 2012 2002 1989 1979 2011 1988 100 600 500 1440 1 1 20000000 398 6.57 0.37 12 0.00 303.00 5321.00 3195 20240417 -37.68 1845 20241209 7.91 2180 -8.67 20250121 1950 2.10 20250203 3195 -37.68 20240417 1845 7.91 20241209 1.10 N 049800 500 100 억 267293 N N 0 N 00 N
9 20250228 090545 57 100.00 KOSPI 기계·장비 N N N N N 1986 -14 5 -0.70 144978 73 0.62 1986 1986 1986 2600 1400 2000 1986.00 1.34 0 -73 2025 2012 2002 1989 1979 2011 1988 100 600 500 1440 1 1 20000000 397 6.55 0.37 12 0.00 303.00 5321.00 3195 20240417 -37.84 1845 20241209 7.64 2180 -8.90 20250121 1950 1.85 20250203 3195 -37.84 20240417 1845 7.64 20241209 1.10 N 049800 500 100 억 267293 N N 0 N 00 N
10 20250227 160540 57 100.00 KOSPI 기계·장비 N N N N N 2000 0 3 0.00 23330660 11681 65.77 2000 2015 1992 2600 1400 2000 1997.32 1.24 0 -1508 2030 2014 2004 1988 1978 2013 1987 100 600 500 1440 5 1 20000000 400 6.60 0.38 12 0.06 303.00 5321.00 3195 20240417 -37.40 1845 20241209 8.40 2180 -8.26 20250121 1950 2.56 20250203 3195 -37.40 20240417 1845 8.40 20241209 1.10 N 049800 500 100 억 248819 N N 12 N 00 N
11 20250227 150538 57 100.00 KOSPI 기계·장비 N N N N N 2000 0 3 0.00 22306660 11169 62.88 2000 2015 1992 2600 1400 2000 1997.19 1.24 0 -1497 2030 2014 2004 1988 1978 2013 1987 100 600 500 1440 5 1 20000000 400 6.60 0.38 12 0.06 303.00 5321.00 3195 20240417 -37.40 1845 20241209 8.40 2180 -8.26 20250121 1950 2.56 20250203 3195 -37.40 20240417 1845 8.40 20241209 1.10 N 049800 500 100 억 248819 N N 12 N 00 N
12 20250227 140540 57 100.00 KOSPI 기계·장비 N N N N N 2000 0 3 0.00 21451898 10740 60.47 2000 2015 1992 2600 1400 2000 1997.38 1.24 0 -1100 2030 2014 2004 1988 1978 2013 1987 100 600 500 1440 5 1 20000000 400 6.60 0.38 12 0.05 303.00 5321.00 3195 20240417 -37.40 1845 20241209 8.40 2180 -8.26 20250121 1950 2.56 20250203 3195 -37.40 20240417 1845 8.40 20241209 1.10 N 049800 500 100 억 248819 N N 12 N 00 N