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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,5,2,0.25,1108858,551,12.95,2025,2025,1991,2605,1405,2005,2012.45,1.25,0,-109,2030,2017,2007,1994,1984,2024,2001,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-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
20250218,120522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,5,2,0.25,883015,438,10.29,2025,2025,1991,2605,1405,2005,2016.02,1.25,0,-109,2030,2017,2007,1994,1984,2024,2001,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-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
20250218,110522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,5,2,0.25,862920,428,10.06,2025,2025,1991,2605,1405,2005,2016.17,1.25,0,-100,2030,2017,2007,1994,1984,2024,2001,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-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
20250218,100522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2010,5,2,0.25,826790,410,9.64,2025,2025,1991,2605,1405,2005,2016.56,1.25,0,-91,2030,2017,2007,1994,1984,2024,2001,100,600,500,1440,5,1,20000000,402,6.63,0.38,12,0.00,303.00,5321.00,3195,20240417,-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
20250218,090523,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2025,20,2,1.00,428800,212,4.98,2025,2025,2015,2605,1405,2005,2022.64,1.25,0,-71,2030,2017,2007,1994,1984,2024,2001,100,600,500,1440,5,1,20000000,405,6.68,0.38,12,0.00,303.00,5321.00,3195,20240417,-36.62,1845,20241209,9.76,2180,-7.11,20250121,1950,3.85,20250203,3195,-36.62,20240417,1845,9.76,20241209,1.13,N,049800,500,100 억,,249756,N,N,8,N,00,N
20250217,160522,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2005,8,2,0.40,8525685,4253,39.61,1998,2020,1997,2595,1398,1997,2004.63,1.25,0,-536,2057,2026,2009,1978,1961,2042,1994,100,598,500,1430,5,1,20000000,401,6.62,0.38,12,0.02,303.00,5321.00,3195,20240417,-37.25,1845,20241209,8.67,2180,-8.03,20250121,1950,2.82,20250203,3195,-37.25,20240417,1845,8.67,20241209,1.14,N,049800,500,100 억,,250157,N,N,8,N,00,N
20250217,150521,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2020,23,2,1.15,8509645,4245,39.54,1998,2020,1997,2595,1398,1997,2004.63,1.25,0,-541,2057,2026,2009,1978,1961,2042,1994,100,598,500,1430,5,1,20000000,404,6.67,0.38,12,0.02,303.00,5321.00,3195,20240417,-36.78,1845,20241209,9.49,2180,-7.34,20250121,1950,3.59,20250203,3195,-36.78,20240417,1845,9.49,20241209,1.14,N,049800,500,100 억,,250157,N,N,14,N,00,N
20250217,140521,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,2005,8,2,0.40,5016320,2506,23.34,1998,2015,1997,2595,1398,1997,2001.72,1.25,0,-421,2057,2026,2009,1978,1961,2042,1994,100,598,500,1430,5,1,20000000,401,6.62,0.38,12,0.01,303.00,5321.00,3195,20240417,-37.25,1845,20241209,8.67,2180,-8.03,20250121,1950,2.82,20250203,3195,-37.25,20240417,1845,8.67,20241209,1.14,N,049800,500,100 억,,250157,N,N,14,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 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
3 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
4 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
5 20250218 130522 57 100.00 KOSPI 기계·장비 N N N N N 2010 5 2 0.25 1108858 551 12.95 2025 2025 1991 2605 1405 2005 2012.45 1.25 0 -109 2030 2017 2007 1994 1984 2024 2001 100 600 500 1440 5 1 20000000 402 6.63 0.38 12 0.00 303.00 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
6 20250218 120522 57 100.00 KOSPI 기계·장비 N N N N N 2010 5 2 0.25 883015 438 10.29 2025 2025 1991 2605 1405 2005 2016.02 1.25 0 -109 2030 2017 2007 1994 1984 2024 2001 100 600 500 1440 5 1 20000000 402 6.63 0.38 12 0.00 303.00 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
7 20250218 110522 57 100.00 KOSPI 기계·장비 N N N N N 2010 5 2 0.25 862920 428 10.06 2025 2025 1991 2605 1405 2005 2016.17 1.25 0 -100 2030 2017 2007 1994 1984 2024 2001 100 600 500 1440 5 1 20000000 402 6.63 0.38 12 0.00 303.00 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
8 20250218 100522 57 100.00 KOSPI 기계·장비 N N N N N 2010 5 2 0.25 826790 410 9.64 2025 2025 1991 2605 1405 2005 2016.56 1.25 0 -91 2030 2017 2007 1994 1984 2024 2001 100 600 500 1440 5 1 20000000 402 6.63 0.38 12 0.00 303.00 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
9 20250218 090523 57 100.00 KOSPI 기계·장비 N N N N N 2025 20 2 1.00 428800 212 4.98 2025 2025 2015 2605 1405 2005 2022.64 1.25 0 -71 2030 2017 2007 1994 1984 2024 2001 100 600 500 1440 5 1 20000000 405 6.68 0.38 12 0.00 303.00 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 1.13 N 049800 500 100 억 249756 N N 8 N 00 N
10 20250217 160522 57 100.00 KOSPI 기계·장비 N N N N N 2005 8 2 0.40 8525685 4253 39.61 1998 2020 1997 2595 1398 1997 2004.63 1.25 0 -536 2057 2026 2009 1978 1961 2042 1994 100 598 500 1430 5 1 20000000 401 6.62 0.38 12 0.02 303.00 5321.00 3195 20240417 -37.25 1845 20241209 8.67 2180 -8.03 20250121 1950 2.82 20250203 3195 -37.25 20240417 1845 8.67 20241209 1.14 N 049800 500 100 억 250157 N N 8 N 00 N
11 20250217 150521 57 100.00 KOSPI 기계·장비 N N N N N 2020 23 2 1.15 8509645 4245 39.54 1998 2020 1997 2595 1398 1997 2004.63 1.25 0 -541 2057 2026 2009 1978 1961 2042 1994 100 598 500 1430 5 1 20000000 404 6.67 0.38 12 0.02 303.00 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 1.14 N 049800 500 100 억 250157 N N 14 N 00 N
12 20250217 140521 57 100.00 KOSPI 기계·장비 N N N N N 2005 8 2 0.40 5016320 2506 23.34 1998 2015 1997 2595 1398 1997 2001.72 1.25 0 -421 2057 2026 2009 1978 1961 2042 1994 100 598 500 1430 5 1 20000000 401 6.62 0.38 12 0.01 303.00 5321.00 3195 20240417 -37.25 1845 20241209 8.67 2180 -8.03 20250121 1950 2.82 20250203 3195 -37.25 20240417 1845 8.67 20241209 1.14 N 049800 500 100 억 250157 N N 14 N 00 N