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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1986,-9,5,-0.45,68785103,34625,1514.65,1995,2020,1979,2590,1397,1995,1986.57,1.25,0,-475,2037,2015,2003,1981,1969,2010,1976,100,595,500,1430,1,1,20000000,397,6.55,0.37,12,0.17,303.00,5321.00,3195,20240417,-37.84,1845,20241209,7.64,2180,-8.90,20250121,1950,1.85,20250203,3195,-37.84,20240417,1845,7.64,20241209,1.13,N,049800,500,100 억,,249561,N,N,20,N,00,N
20250219,150525,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1985,-10,5,-0.50,68202710,34332,1501.84,1995,2020,1979,2590,1397,1995,1986.56,1.25,0,-310,2037,2015,2003,1981,1969,2010,1976,100,595,500,1430,1,1,20000000,397,6.55,0.37,12,0.17,303.00,5321.00,3195,20240417,-37.87,1845,20241209,7.59,2180,-8.94,20250121,1950,1.79,20250203,3195,-37.87,20240417,1845,7.59,20241209,1.13,N,049800,500,100 억,,249561,N,N,0,N,00,N
20250219,140522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1991,-4,5,-0.20,66683729,33567,1468.37,1995,2020,1979,2590,1397,1995,1986.59,1.25,0,-248,2037,2015,2003,1981,1969,2010,1976,100,595,500,1430,1,1,20000000,398,6.57,0.37,12,0.17,303.00,5321.00,3195,20240417,-37.68,1845,20241209,7.91,2180,-8.67,20250121,1950,2.10,20250203,3195,-37.68,20240417,1845,7.91,20241209,1.13,N,049800,500,100 억,,249561,N,N,0,N,00,N
20250219,130524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1999,4,2,0.20,35701531,17944,784.95,1995,2020,1980,2590,1397,1995,1989.61,1.25,0,-266,2037,2015,2003,1981,1969,2010,1976,100,595,500,1430,1,1,20000000,400,6.60,0.38,12,0.09,303.00,5321.00,3195,20240417,-37.43,1845,20241209,8.35,2180,-8.30,20250121,1950,2.51,20250203,3195,-37.43,20240417,1845,8.35,20241209,1.13,N,049800,500,100 억,,249561,N,N,0,N,00,N
20250219,120523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1997,2,2,0.10,35375852,17781,777.82,1995,2020,1980,2590,1397,1995,1989.53,1.25,0,-161,2037,2015,2003,1981,1969,2010,1976,100,595,500,1430,1,1,20000000,399,6.59,0.38,12,0.09,303.00,5321.00,3195,20240417,-37.50,1845,20241209,8.24,2180,-8.39,20250121,1950,2.41,20250203,3195,-37.50,20240417,1845,8.24,20241209,1.13,N,049800,500,100 억,,249561,N,N,0,N,00,N
20250219,110524,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1998,3,2,0.15,25387338,12743,557.44,1995,2020,1980,2590,1397,1995,1992.26,1.25,0,-165,2037,2015,2003,1981,1969,2010,1976,100,595,500,1430,1,1,20000000,400,6.59,0.38,12,0.06,303.00,5321.00,3195,20240417,-37.46,1845,20241209,8.29,2180,-8.35,20250121,1950,2.46,20250203,3195,-37.46,20240417,1845,8.29,20241209,1.13,N,049800,500,100 억,,249561,N,N,0,N,00,N
20250219,100523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1997,2,2,0.10,17365884,8727,381.76,1995,2015,1980,2590,1397,1995,1989.90,1.25,0,-100,2037,2015,2003,1981,1969,2010,1976,100,595,500,1430,1,1,20000000,399,6.59,0.38,12,0.04,303.00,5321.00,3195,20240417,-37.50,1845,20241209,8.24,2180,-8.39,20250121,1950,2.41,20250203,3195,-37.50,20240417,1845,8.24,20241209,1.13,N,049800,500,100 억,,249561,N,N,0,N,00,N
20250219,090525,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1995,0,3,0.00,221445,111,4.86,1995,1995,1995,2590,1397,1995,1995.00,1.25,0,-40,2037,2015,2003,1981,1969,2010,1976,100,595,500,1430,1,1,20000000,399,6.58,0.37,12,0.00,303.00,5321.00,3195,20240417,-37.56,1845,20241209,8.13,2180,-8.49,20250121,1950,2.31,20250203,3195,-37.56,20240417,1845,8.13,20241209,1.13,N,049800,500,100 억,,249561,N,N,0,N,00,N
20250218,160523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1995,-10,5,-0.50,4585308,2286,53.73,2025,2025,1991,2605,1405,2005,2005.82,1.25,0,-169,2030,2017,2007,1994,1984,2024,2001,100,600,500,1440,1,1,20000000,399,6.58,0.37,12,0.01,303.00,5321.00,3195,20240417,-37.56,1845,20241209,8.13,2180,-8.49,20250121,1950,2.31,20250203,3195,-37.56,20240417,1845,8.13,20241209,1.13,N,049800,500,100 억,,249756,N,N,8,N,00,N
20250218,150523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,5,2,0.25,3352378,1668,39.20,2025,2025,1991,2605,1405,2005,2009.82,1.25,0,-151,2030,2017,2007,1994,1984,2024,2001,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.09,1845,20241209,8.94,2180,-7.80,20250121,1950,3.08,20250203,3195,-37.09,20240417,1845,8.94,20241209,1.13,N,049800,500,100 억,,249756,N,N,8,N,00,N
20250218,140523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,15,2,0.75,1659138,824,19.37,2025,2025,1991,2605,1405,2005,2013.52,1.25,0,-204,2030,2017,2007,1994,1984,2024,2001,100,600,500,1440,5,1,20000000,404,6.67,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.13,N,049800,500,100 억,,249756,N,N,8,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 20250219 160524 57 100.00 KOSPI 기계·장비 N N N N N 1986 -9 5 -0.45 68785103 34625 1514.65 1995 2020 1979 2590 1397 1995 1986.57 1.25 0 -475 2037 2015 2003 1981 1969 2010 1976 100 595 500 1430 1 1 20000000 397 6.55 0.37 12 0.17 303.00 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 1.13 N 049800 500 100 억 249561 N N 20 N 00 N
3 20250219 150525 57 100.00 KOSPI 기계·장비 N N N N N 1985 -10 5 -0.50 68202710 34332 1501.84 1995 2020 1979 2590 1397 1995 1986.56 1.25 0 -310 2037 2015 2003 1981 1969 2010 1976 100 595 500 1430 1 1 20000000 397 6.55 0.37 12 0.17 303.00 5321.00 3195 20240417 -37.87 1845 20241209 7.59 2180 -8.94 20250121 1950 1.79 20250203 3195 -37.87 20240417 1845 7.59 20241209 1.13 N 049800 500 100 억 249561 N N 0 N 00 N
4 20250219 140522 57 100.00 KOSPI 기계·장비 N N N N N 1991 -4 5 -0.20 66683729 33567 1468.37 1995 2020 1979 2590 1397 1995 1986.59 1.25 0 -248 2037 2015 2003 1981 1969 2010 1976 100 595 500 1430 1 1 20000000 398 6.57 0.37 12 0.17 303.00 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 1.13 N 049800 500 100 억 249561 N N 0 N 00 N
5 20250219 130524 57 100.00 KOSPI 기계·장비 N N N N N 1999 4 2 0.20 35701531 17944 784.95 1995 2020 1980 2590 1397 1995 1989.61 1.25 0 -266 2037 2015 2003 1981 1969 2010 1976 100 595 500 1430 1 1 20000000 400 6.60 0.38 12 0.09 303.00 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 1.13 N 049800 500 100 억 249561 N N 0 N 00 N
6 20250219 120523 57 100.00 KOSPI 기계·장비 N N N N N 1997 2 2 0.10 35375852 17781 777.82 1995 2020 1980 2590 1397 1995 1989.53 1.25 0 -161 2037 2015 2003 1981 1969 2010 1976 100 595 500 1430 1 1 20000000 399 6.59 0.38 12 0.09 303.00 5321.00 3195 20240417 -37.50 1845 20241209 8.24 2180 -8.39 20250121 1950 2.41 20250203 3195 -37.50 20240417 1845 8.24 20241209 1.13 N 049800 500 100 억 249561 N N 0 N 00 N
7 20250219 110524 57 100.00 KOSPI 기계·장비 N N N N N 1998 3 2 0.15 25387338 12743 557.44 1995 2020 1980 2590 1397 1995 1992.26 1.25 0 -165 2037 2015 2003 1981 1969 2010 1976 100 595 500 1430 1 1 20000000 400 6.59 0.38 12 0.06 303.00 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 1.13 N 049800 500 100 억 249561 N N 0 N 00 N
8 20250219 100523 57 100.00 KOSPI 기계·장비 N N N N N 1997 2 2 0.10 17365884 8727 381.76 1995 2015 1980 2590 1397 1995 1989.90 1.25 0 -100 2037 2015 2003 1981 1969 2010 1976 100 595 500 1430 1 1 20000000 399 6.59 0.38 12 0.04 303.00 5321.00 3195 20240417 -37.50 1845 20241209 8.24 2180 -8.39 20250121 1950 2.41 20250203 3195 -37.50 20240417 1845 8.24 20241209 1.13 N 049800 500 100 억 249561 N N 0 N 00 N
9 20250219 090525 57 100.00 KOSPI 기계·장비 N N N N N 1995 0 3 0.00 221445 111 4.86 1995 1995 1995 2590 1397 1995 1995.00 1.25 0 -40 2037 2015 2003 1981 1969 2010 1976 100 595 500 1430 1 1 20000000 399 6.58 0.37 12 0.00 303.00 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 1.13 N 049800 500 100 억 249561 N N 0 N 00 N
10 20250218 160523 57 100.00 KOSPI 기계·장비 N N N N N 1995 -10 5 -0.50 4585308 2286 53.73 2025 2025 1991 2605 1405 2005 2005.82 1.25 0 -169 2030 2017 2007 1994 1984 2024 2001 100 600 500 1440 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 1.13 N 049800 500 100 억 249756 N N 8 N 00 N
11 20250218 150523 57 100.00 KOSPI 기계·장비 N N N N N 2010 5 2 0.25 3352378 1668 39.20 2025 2025 1991 2605 1405 2005 2009.82 1.25 0 -151 2030 2017 2007 1994 1984 2024 2001 100 600 500 1440 5 1 20000000 402 6.63 0.38 12 0.01 303.00 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 1.13 N 049800 500 100 억 249756 N N 8 N 00 N
12 20250218 140523 57 100.00 KOSPI 기계·장비 N N N N N 2020 15 2 0.75 1659138 824 19.37 2025 2025 1991 2605 1405 2005 2013.52 1.25 0 -204 2030 2017 2007 1994 1984 2024 2001 100 600 500 1440 5 1 20000000 404 6.67 0.38 12 0.00 303.00 5321.00 3195 20240417 -36.78 1845 20241209 9.49 2180 -7.34 20250121 1950 3.59 20250203 3195 -36.78 20240417 1845 9.49 20241209 1.13 N 049800 500 100 억 249756 N N 8 N 00 N