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
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
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
20250218,130107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13490,110,2,0.82,8005164860,600183,38.20,13420,13560,13100,17390,9370,13380,13337.87,4.02,0,-6242,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3459,19.78,0.76,12,2.34,682.00,17666.00,15880,20250213,-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
20250218,120107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13430,50,2,0.37,6766374510,508259,32.35,13420,13500,13100,17390,9370,13380,13312.85,4.02,0,6202,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3444,19.69,0.76,12,1.98,682.00,17666.00,15880,20250213,-15.43,7850,20241115,71.08,15880,-15.43,20250213,9280,44.72,20250102,15880,-15.43,20250213,7850,71.08,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N
20250218,110108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13330,-50,5,-0.37,5730989960,431025,27.43,13420,13500,13100,17390,9370,13380,13296.19,4.02,0,-3189,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3418,19.55,0.75,12,1.68,682.00,17666.00,15880,20250213,-16.06,7850,20241115,69.81,15880,-16.06,20250213,9280,43.64,20250102,15880,-16.06,20250213,7850,69.81,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N
20250218,100107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13320,-60,5,-0.45,4339421240,326862,20.80,13420,13500,13100,17390,9370,13380,13276.00,4.02,0,-7919,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3415,19.53,0.75,12,1.27,682.00,17666.00,15880,20250213,-16.12,7850,20241115,69.68,15880,-16.12,20250213,9280,43.53,20250102,15880,-16.12,20250213,7850,69.68,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N
20250218,090108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13470,90,2,0.67,400858560,29807,1.90,13420,13500,13420,17390,9370,13380,13448.47,4.02,0,-99,14346,13862,13316,12832,12286,14105,13075,256,4010,1000,9900,10,1,25640788,3454,19.75,0.76,12,0.12,682.00,17666.00,15880,20250213,-15.18,7850,20241115,71.59,15880,-15.18,20250213,9280,45.15,20250102,15880,-15.18,20250213,7850,71.59,20241115,5.22,N,000490,1000,256 억,,1030623,N,N,0,N,00,N
20250217,160107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13380,100,2,0.75,20116782160,1501731,85.62,13280,13800,12770,17260,9300,13280,13395.76,4.07,0,-23522,14533,13906,13523,12896,12513,13715,12705,256,3980,1000,9820,10,1,25640788,3431,19.62,0.76,12,5.86,682.00,17666.00,15880,20250213,-15.74,7850,20241115,70.45,15880,-15.74,20250213,9280,44.18,20250102,15880,-15.74,20250213,7850,70.45,20241115,4.98,N,000490,1000,256 억,,1042560,N,N,1042,N,00,N
20250217,150108,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13380,100,2,0.75,19221926480,1434864,81.80,13280,13800,12770,17260,9300,13280,13396.34,4.07,0,-29739,14533,13906,13523,12896,12513,13715,12705,256,3980,1000,9820,10,1,25640788,3431,19.62,0.76,12,5.60,682.00,17666.00,15880,20250213,-15.74,7850,20241115,70.45,15880,-15.74,20250213,9280,44.18,20250102,15880,-15.74,20250213,7850,70.45,20241115,4.98,N,000490,1000,256 억,,1042560,N,N,1042,N,00,N
20250217,140107,55,60.00,KOSPI,,기계·장비,N,N,N,Y,60,N,13480,200,2,1.51,17694524460,1321705,75.35,13280,13800,12770,17260,9300,13280,13387.65,4.07,0,-20328,14533,13906,13523,12896,12513,13715,12705,256,3980,1000,9820,10,1,25640788,3456,19.77,0.76,12,5.15,682.00,17666.00,15880,20250213,-15.11,7850,20241115,71.72,15880,-15.11,20250213,9280,45.26,20250102,15880,-15.11,20250213,7850,71.72,20241115,4.98,N,000490,1000,256 억,,1042560,N,N,1042,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 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
3 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
4 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
5 20250218 130107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13490 110 2 0.82 8005164860 600183 38.20 13420 13560 13100 17390 9370 13380 13337.87 4.02 0 -6242 14346 13862 13316 12832 12286 14105 13075 256 4010 1000 9900 10 1 25640788 3459 19.78 0.76 12 2.34 682.00 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
6 20250218 120107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13430 50 2 0.37 6766374510 508259 32.35 13420 13500 13100 17390 9370 13380 13312.85 4.02 0 6202 14346 13862 13316 12832 12286 14105 13075 256 4010 1000 9900 10 1 25640788 3444 19.69 0.76 12 1.98 682.00 17666.00 15880 20250213 -15.43 7850 20241115 71.08 15880 -15.43 20250213 9280 44.72 20250102 15880 -15.43 20250213 7850 71.08 20241115 5.22 N 000490 1000 256 억 1030623 N N 0 N 00 N
7 20250218 110108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13330 -50 5 -0.37 5730989960 431025 27.43 13420 13500 13100 17390 9370 13380 13296.19 4.02 0 -3189 14346 13862 13316 12832 12286 14105 13075 256 4010 1000 9900 10 1 25640788 3418 19.55 0.75 12 1.68 682.00 17666.00 15880 20250213 -16.06 7850 20241115 69.81 15880 -16.06 20250213 9280 43.64 20250102 15880 -16.06 20250213 7850 69.81 20241115 5.22 N 000490 1000 256 억 1030623 N N 0 N 00 N
8 20250218 100107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13320 -60 5 -0.45 4339421240 326862 20.80 13420 13500 13100 17390 9370 13380 13276.00 4.02 0 -7919 14346 13862 13316 12832 12286 14105 13075 256 4010 1000 9900 10 1 25640788 3415 19.53 0.75 12 1.27 682.00 17666.00 15880 20250213 -16.12 7850 20241115 69.68 15880 -16.12 20250213 9280 43.53 20250102 15880 -16.12 20250213 7850 69.68 20241115 5.22 N 000490 1000 256 억 1030623 N N 0 N 00 N
9 20250218 090108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13470 90 2 0.67 400858560 29807 1.90 13420 13500 13420 17390 9370 13380 13448.47 4.02 0 -99 14346 13862 13316 12832 12286 14105 13075 256 4010 1000 9900 10 1 25640788 3454 19.75 0.76 12 0.12 682.00 17666.00 15880 20250213 -15.18 7850 20241115 71.59 15880 -15.18 20250213 9280 45.15 20250102 15880 -15.18 20250213 7850 71.59 20241115 5.22 N 000490 1000 256 억 1030623 N N 0 N 00 N
10 20250217 160107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13380 100 2 0.75 20116782160 1501731 85.62 13280 13800 12770 17260 9300 13280 13395.76 4.07 0 -23522 14533 13906 13523 12896 12513 13715 12705 256 3980 1000 9820 10 1 25640788 3431 19.62 0.76 12 5.86 682.00 17666.00 15880 20250213 -15.74 7850 20241115 70.45 15880 -15.74 20250213 9280 44.18 20250102 15880 -15.74 20250213 7850 70.45 20241115 4.98 N 000490 1000 256 억 1042560 N N 1042 N 00 N
11 20250217 150108 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13380 100 2 0.75 19221926480 1434864 81.80 13280 13800 12770 17260 9300 13280 13396.34 4.07 0 -29739 14533 13906 13523 12896 12513 13715 12705 256 3980 1000 9820 10 1 25640788 3431 19.62 0.76 12 5.60 682.00 17666.00 15880 20250213 -15.74 7850 20241115 70.45 15880 -15.74 20250213 9280 44.18 20250102 15880 -15.74 20250213 7850 70.45 20241115 4.98 N 000490 1000 256 억 1042560 N N 1042 N 00 N
12 20250217 140107 55 60.00 KOSPI 기계·장비 N N N Y 60 N 13480 200 2 1.51 17694524460 1321705 75.35 13280 13800 12770 17260 9300 13280 13387.65 4.07 0 -20328 14533 13906 13523 12896 12513 13715 12705 256 3980 1000 9820 10 1 25640788 3456 19.77 0.76 12 5.15 682.00 17666.00 15880 20250213 -15.11 7850 20241115 71.72 15880 -15.11 20250213 9280 45.26 20250102 15880 -15.11 20250213 7850 71.72 20241115 4.98 N 000490 1000 256 억 1042560 N N 1042 N 00 N