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
000490/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
20250219,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12920,-470,5,-3.51,14948348600,1138046,106.68,13840,13840,12800,17400,9380,13390,13135.63,4.00,0,-69711,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3313,18.94,0.73,12,4.44,682.00,17666.00,15880,20250213,-18.64,7850,20241115,64.59,15880,-18.64,20250213,9280,39.22,20250102,15880,-18.64,20250213,7850,64.59,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
20250219,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12930,-460,5,-3.44,14328073670,1090059,102.18,13840,13840,12800,17400,9380,13390,13144.30,4.00,0,-68084,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3315,18.96,0.73,12,4.25,682.00,17666.00,15880,20250213,-18.58,7850,20241115,64.71,15880,-18.58,20250213,9280,39.33,20250102,15880,-18.58,20250213,7850,64.71,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
20250219,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12960,-430,5,-3.21,13473939390,1024039,96.00,13840,13840,12800,17400,9380,13390,13157.64,4.00,0,-65423,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3323,19.00,0.73,12,3.99,682.00,17666.00,15880,20250213,-18.39,7850,20241115,65.10,15880,-18.39,20250213,9280,39.66,20250102,15880,-18.39,20250213,7850,65.10,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
20250219,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12960,-430,5,-3.21,12770959460,969741,90.91,13840,13840,12800,17400,9380,13390,13169.45,4.00,0,-65067,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3323,19.00,0.73,12,3.78,682.00,17666.00,15880,20250213,-18.39,7850,20241115,65.10,15880,-18.39,20250213,9280,39.66,20250102,15880,-18.39,20250213,7850,65.10,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
20250219,120108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13000,-390,5,-2.91,12128214210,920296,86.27,13840,13840,12800,17400,9380,13390,13178.60,4.00,0,-53982,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3333,19.06,0.74,12,3.59,682.00,17666.00,15880,20250213,-18.14,7850,20241115,65.61,15880,-18.14,20250213,9280,40.09,20250102,15880,-18.14,20250213,7850,65.61,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
20250219,110107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13030,-360,5,-2.69,11448443870,868009,81.37,13840,13840,12800,17400,9380,13390,13189.31,4.00,0,-56174,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3341,19.11,0.74,12,3.39,682.00,17666.00,15880,20250213,-17.95,7850,20241115,65.99,15880,-17.95,20250213,9280,40.41,20250102,15880,-17.95,20250213,7850,65.99,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
20250219,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,12970,-420,5,-3.14,9987084040,755089,70.78,13840,13840,12800,17400,9380,13390,13226.36,4.00,0,-65345,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3326,19.02,0.73,12,2.94,682.00,17666.00,15880,20250213,-18.32,7850,20241115,65.22,15880,-18.32,20250213,9280,39.76,20250102,15880,-18.32,20250213,7850,65.22,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
20250219,090107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13670,280,2,2.09,1150777400,83472,7.82,13840,13840,13610,17400,9380,13390,13786.51,4.00,0,-15007,13943,13666,13383,13106,12823,13525,12965,256,4010,1000,9900,10,1,25640788,3505,20.04,0.77,12,0.33,682.00,17666.00,15880,20250213,-13.92,7850,20241115,74.14,15880,-13.92,20250213,9280,47.31,20250102,15880,-13.92,20250213,7850,74.14,20241115,5.34,N,000490,1000,256 억,,1026193,N,N,0,N,00,N
20250218,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13390,10,2,0.07,13129665650,979852,62.36,13420,13660,13100,17390,9370,13380,13399.68,4.02,0,-13459,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3433,19.63,0.76,12,3.82,682.00,17666.00,15880,20250213,-15.68,7850,20241115,70.57,15880,-15.68,20250213,9280,44.29,20250102,15880,-15.68,20250213,7850,70.57,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N
20250218,150107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13400,20,2,0.15,12302590980,918026,58.43,13420,13660,13100,17390,9370,13380,13401.14,4.02,0,-18196,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3436,19.65,0.76,12,3.58,682.00,17666.00,15880,20250213,-15.62,7850,20241115,70.70,15880,-15.62,20250213,9280,44.40,20250102,15880,-15.62,20250213,7850,70.70,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N
20250218,140108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13490,110,2,0.82,10929823570,815735,51.92,13420,13660,13100,17390,9370,13380,13398.74,4.02,0,-30924,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3459,19.78,0.76,12,3.18,682.00,17666.00,15880,20250213,-15.05,7850,20241115,71.85,15880,-15.05,20250213,9280,45.37,20250102,15880,-15.05,20250213,7850,71.85,20241115,5.22,N,000490,1000,256 억,,1030623,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 20250219 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12920 -470 5 -3.51 14948348600 1138046 106.68 13840 13840 12800 17400 9380 13390 13135.63 4.00 0 -69711 13943 13666 13383 13106 12823 13525 12965 256 4010 1000 9900 10 1 25640788 3313 18.94 0.73 12 4.44 682.00 17666.00 15880 20250213 -18.64 7850 20241115 64.59 15880 -18.64 20250213 9280 39.22 20250102 15880 -18.64 20250213 7850 64.59 20241115 5.34 N 000490 1000 256 억 1026193 N N 0 N 00 N
3 20250219 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12930 -460 5 -3.44 14328073670 1090059 102.18 13840 13840 12800 17400 9380 13390 13144.30 4.00 0 -68084 13943 13666 13383 13106 12823 13525 12965 256 4010 1000 9900 10 1 25640788 3315 18.96 0.73 12 4.25 682.00 17666.00 15880 20250213 -18.58 7850 20241115 64.71 15880 -18.58 20250213 9280 39.33 20250102 15880 -18.58 20250213 7850 64.71 20241115 5.34 N 000490 1000 256 억 1026193 N N 0 N 00 N
4 20250219 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12960 -430 5 -3.21 13473939390 1024039 96.00 13840 13840 12800 17400 9380 13390 13157.64 4.00 0 -65423 13943 13666 13383 13106 12823 13525 12965 256 4010 1000 9900 10 1 25640788 3323 19.00 0.73 12 3.99 682.00 17666.00 15880 20250213 -18.39 7850 20241115 65.10 15880 -18.39 20250213 9280 39.66 20250102 15880 -18.39 20250213 7850 65.10 20241115 5.34 N 000490 1000 256 억 1026193 N N 0 N 00 N
5 20250219 130107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12960 -430 5 -3.21 12770959460 969741 90.91 13840 13840 12800 17400 9380 13390 13169.45 4.00 0 -65067 13943 13666 13383 13106 12823 13525 12965 256 4010 1000 9900 10 1 25640788 3323 19.00 0.73 12 3.78 682.00 17666.00 15880 20250213 -18.39 7850 20241115 65.10 15880 -18.39 20250213 9280 39.66 20250102 15880 -18.39 20250213 7850 65.10 20241115 5.34 N 000490 1000 256 억 1026193 N N 0 N 00 N
6 20250219 120108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13000 -390 5 -2.91 12128214210 920296 86.27 13840 13840 12800 17400 9380 13390 13178.60 4.00 0 -53982 13943 13666 13383 13106 12823 13525 12965 256 4010 1000 9900 10 1 25640788 3333 19.06 0.74 12 3.59 682.00 17666.00 15880 20250213 -18.14 7850 20241115 65.61 15880 -18.14 20250213 9280 40.09 20250102 15880 -18.14 20250213 7850 65.61 20241115 5.34 N 000490 1000 256 억 1026193 N N 0 N 00 N
7 20250219 110107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13030 -360 5 -2.69 11448443870 868009 81.37 13840 13840 12800 17400 9380 13390 13189.31 4.00 0 -56174 13943 13666 13383 13106 12823 13525 12965 256 4010 1000 9900 10 1 25640788 3341 19.11 0.74 12 3.39 682.00 17666.00 15880 20250213 -17.95 7850 20241115 65.99 15880 -17.95 20250213 9280 40.41 20250102 15880 -17.95 20250213 7850 65.99 20241115 5.34 N 000490 1000 256 억 1026193 N N 0 N 00 N
8 20250219 100107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 12970 -420 5 -3.14 9987084040 755089 70.78 13840 13840 12800 17400 9380 13390 13226.36 4.00 0 -65345 13943 13666 13383 13106 12823 13525 12965 256 4010 1000 9900 10 1 25640788 3326 19.02 0.73 12 2.94 682.00 17666.00 15880 20250213 -18.32 7850 20241115 65.22 15880 -18.32 20250213 9280 39.76 20250102 15880 -18.32 20250213 7850 65.22 20241115 5.34 N 000490 1000 256 억 1026193 N N 0 N 00 N
9 20250219 090107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13670 280 2 2.09 1150777400 83472 7.82 13840 13840 13610 17400 9380 13390 13786.51 4.00 0 -15007 13943 13666 13383 13106 12823 13525 12965 256 4010 1000 9900 10 1 25640788 3505 20.04 0.77 12 0.33 682.00 17666.00 15880 20250213 -13.92 7850 20241115 74.14 15880 -13.92 20250213 9280 47.31 20250102 15880 -13.92 20250213 7850 74.14 20241115 5.34 N 000490 1000 256 억 1026193 N N 0 N 00 N
10 20250218 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13390 10 2 0.07 13129665650 979852 62.36 13420 13660 13100 17390 9370 13380 13399.68 4.02 0 -13459 14346 13862 13316 12832 12286 14105 13075 256 4010 1000 9900 10 1 25640788 3433 19.63 0.76 12 3.82 682.00 17666.00 15880 20250213 -15.68 7850 20241115 70.57 15880 -15.68 20250213 9280 44.29 20250102 15880 -15.68 20250213 7850 70.57 20241115 5.22 N 000490 1000 256 억 1030623 N N 0 N 00 N
11 20250218 150107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13400 20 2 0.15 12302590980 918026 58.43 13420 13660 13100 17390 9370 13380 13401.14 4.02 0 -18196 14346 13862 13316 12832 12286 14105 13075 256 4010 1000 9900 10 1 25640788 3436 19.65 0.76 12 3.58 682.00 17666.00 15880 20250213 -15.62 7850 20241115 70.70 15880 -15.62 20250213 9280 44.40 20250102 15880 -15.62 20250213 7850 70.70 20241115 5.22 N 000490 1000 256 억 1030623 N N 0 N 00 N
12 20250218 140108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13490 110 2 0.82 10929823570 815735 51.92 13420 13660 13100 17390 9370 13380 13398.74 4.02 0 -30924 14346 13862 13316 12832 12286 14105 13075 256 4010 1000 9900 10 1 25640788 3459 19.78 0.76 12 3.18 682.00 17666.00 15880 20250213 -15.05 7850 20241115 71.85 15880 -15.05 20250213 9280 45.37 20250102 15880 -15.05 20250213 7850 71.85 20241115 5.22 N 000490 1000 256 억 1030623 N N 0 N 00 N