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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160528,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1995,11,2,0.55,5401976,2705,18.72,2000,2000,1991,2575,1389,1984,1997.03,1.24,0,55,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,1,1,20000000,399,6.58,0.37,12,0.01,303.00,5321.00,3195,20240417,-37.56,1845,20241209,8.13,2180,-8.49,20250121,1950,2.31,20250203,3195,-37.56,20240417,1845,8.13,20241209,1.10,N,049800,500,100 억,,248944,N,N,11,N,00,N
20250221,150530,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1999,15,2,0.76,3992057,1999,13.84,2000,2000,1991,2575,1389,1984,1997.03,1.24,0,108,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,1,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,248944,N,N,7,N,00,N
20250221,140529,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1999,15,2,0.76,3988059,1997,13.82,2000,2000,1991,2575,1389,1984,1997.03,1.24,0,108,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,1,1,20000000,400,6.60,0.38,12,0.01,303.00,5321.00,3195,20240417,-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,,248944,N,N,7,N,00,N
20250221,130529,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1998,14,2,0.71,3714329,1860,12.87,2000,2000,1991,2575,1389,1984,1996.95,1.24,0,95,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,1,1,20000000,400,6.59,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.46,1845,20241209,8.29,2180,-8.35,20250121,1950,2.46,20250203,3195,-37.46,20240417,1845,8.29,20241209,1.10,N,049800,500,100 억,,248944,N,N,7,N,00,N
20250221,120529,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1999,15,2,0.76,1695349,850,5.88,2000,2000,1991,2575,1389,1984,1994.53,1.24,0,95,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,1,1,20000000,400,6.60,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,248944,N,N,7,N,00,N
20250221,110527,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,16,2,0.81,1603395,804,5.56,2000,2000,1991,2575,1389,1984,1994.27,1.24,0,95,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,5,1,20000000,400,6.60,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,248944,N,N,7,N,00,N
20250221,100528,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,16,2,0.81,1199195,601,4.16,2000,2000,1991,2575,1389,1984,1995.33,1.24,0,0,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,5,1,20000000,400,6.60,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,248944,N,N,7,N,00,N
20250221,090529,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2000,16,2,0.81,2000,1,0.01,2000,2000,2000,2575,1389,1984,2000.00,1.24,0,0,2015,1999,1989,1973,1963,1994,1968,100,591,500,1420,5,1,20000000,400,6.60,0.38,12,0.00,303.00,5321.00,3195,20240417,-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,,248944,N,N,7,N,00,N
20250220,160526,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1984,-2,5,-0.10,28766639,14448,41.73,2005,2005,1979,2580,1391,1986,1991.05,1.25,0,-152,2036,2011,1995,1970,1954,2003,1962,100,594,500,1420,1,1,20000000,397,6.55,0.37,12,0.07,303.00,5321.00,3195,20240417,-37.90,1845,20241209,7.53,2180,-8.99,20250121,1950,1.74,20250203,3195,-37.90,20240417,1845,7.53,20241209,1.10,N,049800,500,100 억,,249081,N,N,7,N,00,N
20250220,150526,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1986,0,3,0.00,23734123,11909,34.39,2005,2005,1986,2580,1391,1986,1992.96,1.25,0,-144,2036,2011,1995,1970,1954,2003,1962,100,594,500,1420,1,1,20000000,397,6.55,0.37,12,0.06,303.00,5321.00,3195,20240417,-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,,249081,N,N,20,N,00,N
20250220,140528,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1988,2,2,0.10,21629643,10850,31.34,2005,2005,1987,2580,1391,1986,1993.52,1.25,0,-150,2036,2011,1995,1970,1954,2003,1962,100,594,500,1420,1,1,20000000,398,6.56,0.37,12,0.05,303.00,5321.00,3195,20240417,-37.78,1845,20241209,7.75,2180,-8.81,20250121,1950,1.95,20250203,3195,-37.78,20240417,1845,7.75,20241209,1.10,N,049800,500,100 억,,249081,N,N,20,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 20250221 160528 57 100.00 KOSPI 기계·장비 N N N N N 1995 11 2 0.55 5401976 2705 18.72 2000 2000 1991 2575 1389 1984 1997.03 1.24 0 55 2015 1999 1989 1973 1963 1994 1968 100 591 500 1420 1 1 20000000 399 6.58 0.37 12 0.01 303.00 5321.00 3195 20240417 -37.56 1845 20241209 8.13 2180 -8.49 20250121 1950 2.31 20250203 3195 -37.56 20240417 1845 8.13 20241209 1.10 N 049800 500 100 억 248944 N N 11 N 00 N
3 20250221 150530 57 100.00 KOSPI 기계·장비 N N N N N 1999 15 2 0.76 3992057 1999 13.84 2000 2000 1991 2575 1389 1984 1997.03 1.24 0 108 2015 1999 1989 1973 1963 1994 1968 100 591 500 1420 1 1 20000000 400 6.60 0.38 12 0.01 303.00 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 248944 N N 7 N 00 N
4 20250221 140529 57 100.00 KOSPI 기계·장비 N N N N N 1999 15 2 0.76 3988059 1997 13.82 2000 2000 1991 2575 1389 1984 1997.03 1.24 0 108 2015 1999 1989 1973 1963 1994 1968 100 591 500 1420 1 1 20000000 400 6.60 0.38 12 0.01 303.00 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 248944 N N 7 N 00 N
5 20250221 130529 57 100.00 KOSPI 기계·장비 N N N N N 1998 14 2 0.71 3714329 1860 12.87 2000 2000 1991 2575 1389 1984 1996.95 1.24 0 95 2015 1999 1989 1973 1963 1994 1968 100 591 500 1420 1 1 20000000 400 6.59 0.38 12 0.01 303.00 5321.00 3195 20240417 -37.46 1845 20241209 8.29 2180 -8.35 20250121 1950 2.46 20250203 3195 -37.46 20240417 1845 8.29 20241209 1.10 N 049800 500 100 억 248944 N N 7 N 00 N
6 20250221 120529 57 100.00 KOSPI 기계·장비 N N N N N 1999 15 2 0.76 1695349 850 5.88 2000 2000 1991 2575 1389 1984 1994.53 1.24 0 95 2015 1999 1989 1973 1963 1994 1968 100 591 500 1420 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 248944 N N 7 N 00 N
7 20250221 110527 57 100.00 KOSPI 기계·장비 N N N N N 2000 16 2 0.81 1603395 804 5.56 2000 2000 1991 2575 1389 1984 1994.27 1.24 0 95 2015 1999 1989 1973 1963 1994 1968 100 591 500 1420 5 1 20000000 400 6.60 0.38 12 0.00 303.00 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 248944 N N 7 N 00 N
8 20250221 100528 57 100.00 KOSPI 기계·장비 N N N N N 2000 16 2 0.81 1199195 601 4.16 2000 2000 1991 2575 1389 1984 1995.33 1.24 0 0 2015 1999 1989 1973 1963 1994 1968 100 591 500 1420 5 1 20000000 400 6.60 0.38 12 0.00 303.00 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 248944 N N 7 N 00 N
9 20250221 090529 57 100.00 KOSPI 기계·장비 N N N N N 2000 16 2 0.81 2000 1 0.01 2000 2000 2000 2575 1389 1984 2000.00 1.24 0 0 2015 1999 1989 1973 1963 1994 1968 100 591 500 1420 5 1 20000000 400 6.60 0.38 12 0.00 303.00 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 248944 N N 7 N 00 N
10 20250220 160526 57 100.00 KOSPI 기계·장비 N N N N N 1984 -2 5 -0.10 28766639 14448 41.73 2005 2005 1979 2580 1391 1986 1991.05 1.25 0 -152 2036 2011 1995 1970 1954 2003 1962 100 594 500 1420 1 1 20000000 397 6.55 0.37 12 0.07 303.00 5321.00 3195 20240417 -37.90 1845 20241209 7.53 2180 -8.99 20250121 1950 1.74 20250203 3195 -37.90 20240417 1845 7.53 20241209 1.10 N 049800 500 100 억 249081 N N 7 N 00 N
11 20250220 150526 57 100.00 KOSPI 기계·장비 N N N N N 1986 0 3 0.00 23734123 11909 34.39 2005 2005 1986 2580 1391 1986 1992.96 1.25 0 -144 2036 2011 1995 1970 1954 2003 1962 100 594 500 1420 1 1 20000000 397 6.55 0.37 12 0.06 303.00 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 249081 N N 20 N 00 N
12 20250220 140528 57 100.00 KOSPI 기계·장비 N N N N N 1988 2 2 0.10 21629643 10850 31.34 2005 2005 1987 2580 1391 1986 1993.52 1.25 0 -150 2036 2011 1995 1970 1954 2003 1962 100 594 500 1420 1 1 20000000 398 6.56 0.37 12 0.05 303.00 5321.00 3195 20240417 -37.78 1845 20241209 7.75 2180 -8.81 20250121 1950 1.95 20250203 3195 -37.78 20240417 1845 7.75 20241209 1.10 N 049800 500 100 억 249081 N N 20 N 00 N