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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002900/price/prices-20250501.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
20250516,160131,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5300,40,2,0.76,2823125355,529853,129.32,5360,5470,5220,6830,3690,5260,5328.13,10.40,0,29384,5380,5320,5230,5170,5080,5350,5200,1126,1570,2500,3260,10,1,45050956,2388,13.12,0.56,12,1.18,404.00,9396.00,6530,20250213,-18.84,2725,20240805,94.50,6530,-18.84,20250213,3905,35.72,20250408,6530,-18.84,20250213,2725,94.50,20240805,2.81,Y,002900,2500,1126 억,,4683663,N,N,19082,N,00,N
20250516,150132,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5280,20,2,0.38,2646871385,496532,121.19,5360,5470,5220,6830,3690,5260,5330.72,10.40,0,23385,5380,5320,5230,5170,5080,5350,5200,1126,1570,2500,3260,10,1,45050956,2379,13.07,0.56,12,1.10,404.00,9396.00,6530,20250213,-19.14,2725,20240805,93.76,6530,-19.14,20250213,3905,35.21,20250408,6530,-19.14,20250213,2725,93.76,20240805,2.81,Y,002900,2500,1126 억,,4683663,N,N,14888,N,00,N
20250516,140131,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5310,50,2,0.95,2486123860,466219,113.79,5360,5470,5220,6830,3690,5260,5332.52,10.40,0,32112,5380,5320,5230,5170,5080,5350,5200,1126,1570,2500,3260,10,1,45050956,2392,13.14,0.57,12,1.03,404.00,9396.00,6530,20250213,-18.68,2725,20240805,94.86,6530,-18.68,20250213,3905,35.98,20250408,6530,-18.68,20250213,2725,94.86,20240805,2.81,Y,002900,2500,1126 억,,4683663,N,N,14888,N,00,N
20250516,130132,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5280,20,2,0.38,2142058840,401385,97.96,5360,5470,5220,6830,3690,5260,5336.67,10.40,0,48910,5380,5320,5230,5170,5080,5350,5200,1126,1570,2500,3260,10,1,45050956,2379,13.07,0.56,12,0.89,404.00,9396.00,6530,20250213,-19.14,2725,20240805,93.76,6530,-19.14,20250213,3905,35.21,20250408,6530,-19.14,20250213,2725,93.76,20240805,2.81,Y,002900,2500,1126 억,,4683663,N,N,14888,N,00,N
20250516,120130,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5290,30,2,0.57,1962592810,367303,89.65,5360,5470,5220,6830,3690,5260,5343.25,10.40,0,51663,5380,5320,5230,5170,5080,5350,5200,1126,1570,2500,3260,10,1,45050956,2383,13.09,0.56,12,0.82,404.00,9396.00,6530,20250213,-18.99,2725,20240805,94.13,6530,-18.99,20250213,3905,35.47,20250408,6530,-18.99,20250213,2725,94.13,20240805,2.81,Y,002900,2500,1126 억,,4683663,N,N,14888,N,00,N
20250516,110129,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5290,30,2,0.57,1599968370,298435,72.84,5360,5470,5270,6830,3690,5260,5361.20,10.40,0,37803,5380,5320,5230,5170,5080,5350,5200,1126,1570,2500,3260,10,1,45050956,2383,13.09,0.56,12,0.66,404.00,9396.00,6530,20250213,-18.99,2725,20240805,94.13,6530,-18.99,20250213,3905,35.47,20250408,6530,-18.99,20250213,2725,94.13,20240805,2.81,Y,002900,2500,1126 억,,4683663,N,N,14888,N,00,N
20250516,100132,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5330,70,2,1.33,1350175860,251326,61.34,5360,5470,5270,6830,3690,5260,5372.21,10.40,0,34136,5380,5320,5230,5170,5080,5350,5200,1126,1570,2500,3260,10,1,45050956,2401,13.19,0.57,12,0.56,404.00,9396.00,6530,20250213,-18.38,2725,20240805,95.60,6530,-18.38,20250213,3905,36.49,20250408,6530,-18.38,20250213,2725,95.60,20240805,2.81,Y,002900,2500,1126 억,,4683663,N,N,14888,N,00,N
20250516,090131,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5320,60,2,1.14,82942140,15548,3.79,5360,5360,5300,6830,3690,5260,5334.59,10.40,0,-8590,5380,5320,5230,5170,5080,5350,5200,1126,1570,2500,3260,10,1,45050956,2397,13.17,0.57,12,0.03,404.00,9396.00,6530,20250213,-18.53,2725,20240805,95.23,6530,-18.53,20250213,3905,36.24,20250408,6530,-18.53,20250213,2725,95.23,20240805,2.81,Y,002900,2500,1126 억,,4683663,N,N,14888,N,00,N
20250515,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5260,20,2,0.38,2141544980,409729,66.24,5210,5290,5140,6810,3670,5240,5226.73,10.27,0,55186,5380,5310,5170,5100,4960,5345,5135,1126,1570,2500,3240,10,1,45050956,2370,13.02,0.56,12,0.91,404.00,9396.00,6530,20250213,-19.45,2725,20240805,93.03,6530,-19.45,20250213,3905,34.70,20250408,6530,-19.45,20250213,2725,93.03,20240805,2.52,Y,002900,2500,1126 억,,4628382,N,N,14886,N,00,N
20250515,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5210,-30,5,-0.57,2049388255,392154,63.39,5210,5290,5140,6810,3670,5240,5225.97,10.27,0,56906,5380,5310,5170,5100,4960,5345,5135,1126,1570,2500,3240,10,1,45050956,2347,12.90,0.55,12,0.87,404.00,9396.00,6530,20250213,-20.21,2725,20240805,91.19,6530,-20.21,20250213,3905,33.42,20250408,6530,-20.21,20250213,2725,91.19,20240805,2.52,Y,002900,2500,1126 억,,4628382,N,N,12675,N,00,N
20250515,140136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5240,0,3,0.00,1693868195,323998,52.38,5210,5290,5140,6810,3670,5240,5228.01,10.27,0,70803,5380,5310,5170,5100,4960,5345,5135,1126,1570,2500,3240,10,1,45050956,2361,12.97,0.56,12,0.72,404.00,9396.00,6530,20250213,-19.75,2725,20240805,92.29,6530,-19.75,20250213,3905,34.19,20250408,6530,-19.75,20250213,2725,92.29,20240805,2.52,Y,002900,2500,1126 억,,4628382,N,N,12675,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 20250516 160131 57 100.00 KOSPI 기계·장비 N N N N N 5300 40 2 0.76 2823125355 529853 129.32 5360 5470 5220 6830 3690 5260 5328.13 10.40 0 29384 5380 5320 5230 5170 5080 5350 5200 1126 1570 2500 3260 10 1 45050956 2388 13.12 0.56 12 1.18 404.00 9396.00 6530 20250213 -18.84 2725 20240805 94.50 6530 -18.84 20250213 3905 35.72 20250408 6530 -18.84 20250213 2725 94.50 20240805 2.81 Y 002900 2500 1126 억 4683663 N N 19082 N 00 N
3 20250516 150132 57 100.00 KOSPI 기계·장비 N N N N N 5280 20 2 0.38 2646871385 496532 121.19 5360 5470 5220 6830 3690 5260 5330.72 10.40 0 23385 5380 5320 5230 5170 5080 5350 5200 1126 1570 2500 3260 10 1 45050956 2379 13.07 0.56 12 1.10 404.00 9396.00 6530 20250213 -19.14 2725 20240805 93.76 6530 -19.14 20250213 3905 35.21 20250408 6530 -19.14 20250213 2725 93.76 20240805 2.81 Y 002900 2500 1126 억 4683663 N N 14888 N 00 N
4 20250516 140131 57 100.00 KOSPI 기계·장비 N N N N N 5310 50 2 0.95 2486123860 466219 113.79 5360 5470 5220 6830 3690 5260 5332.52 10.40 0 32112 5380 5320 5230 5170 5080 5350 5200 1126 1570 2500 3260 10 1 45050956 2392 13.14 0.57 12 1.03 404.00 9396.00 6530 20250213 -18.68 2725 20240805 94.86 6530 -18.68 20250213 3905 35.98 20250408 6530 -18.68 20250213 2725 94.86 20240805 2.81 Y 002900 2500 1126 억 4683663 N N 14888 N 00 N
5 20250516 130132 57 100.00 KOSPI 기계·장비 N N N N N 5280 20 2 0.38 2142058840 401385 97.96 5360 5470 5220 6830 3690 5260 5336.67 10.40 0 48910 5380 5320 5230 5170 5080 5350 5200 1126 1570 2500 3260 10 1 45050956 2379 13.07 0.56 12 0.89 404.00 9396.00 6530 20250213 -19.14 2725 20240805 93.76 6530 -19.14 20250213 3905 35.21 20250408 6530 -19.14 20250213 2725 93.76 20240805 2.81 Y 002900 2500 1126 억 4683663 N N 14888 N 00 N
6 20250516 120130 57 100.00 KOSPI 기계·장비 N N N N N 5290 30 2 0.57 1962592810 367303 89.65 5360 5470 5220 6830 3690 5260 5343.25 10.40 0 51663 5380 5320 5230 5170 5080 5350 5200 1126 1570 2500 3260 10 1 45050956 2383 13.09 0.56 12 0.82 404.00 9396.00 6530 20250213 -18.99 2725 20240805 94.13 6530 -18.99 20250213 3905 35.47 20250408 6530 -18.99 20250213 2725 94.13 20240805 2.81 Y 002900 2500 1126 억 4683663 N N 14888 N 00 N
7 20250516 110129 57 100.00 KOSPI 기계·장비 N N N N N 5290 30 2 0.57 1599968370 298435 72.84 5360 5470 5270 6830 3690 5260 5361.20 10.40 0 37803 5380 5320 5230 5170 5080 5350 5200 1126 1570 2500 3260 10 1 45050956 2383 13.09 0.56 12 0.66 404.00 9396.00 6530 20250213 -18.99 2725 20240805 94.13 6530 -18.99 20250213 3905 35.47 20250408 6530 -18.99 20250213 2725 94.13 20240805 2.81 Y 002900 2500 1126 억 4683663 N N 14888 N 00 N
8 20250516 100132 57 100.00 KOSPI 기계·장비 N N N N N 5330 70 2 1.33 1350175860 251326 61.34 5360 5470 5270 6830 3690 5260 5372.21 10.40 0 34136 5380 5320 5230 5170 5080 5350 5200 1126 1570 2500 3260 10 1 45050956 2401 13.19 0.57 12 0.56 404.00 9396.00 6530 20250213 -18.38 2725 20240805 95.60 6530 -18.38 20250213 3905 36.49 20250408 6530 -18.38 20250213 2725 95.60 20240805 2.81 Y 002900 2500 1126 억 4683663 N N 14888 N 00 N
9 20250516 090131 57 100.00 KOSPI 기계·장비 N N N N N 5320 60 2 1.14 82942140 15548 3.79 5360 5360 5300 6830 3690 5260 5334.59 10.40 0 -8590 5380 5320 5230 5170 5080 5350 5200 1126 1570 2500 3260 10 1 45050956 2397 13.17 0.57 12 0.03 404.00 9396.00 6530 20250213 -18.53 2725 20240805 95.23 6530 -18.53 20250213 3905 36.24 20250408 6530 -18.53 20250213 2725 95.23 20240805 2.81 Y 002900 2500 1126 억 4683663 N N 14888 N 00 N
10 20250515 160136 57 100.00 KOSPI 기계·장비 N N N N N 5260 20 2 0.38 2141544980 409729 66.24 5210 5290 5140 6810 3670 5240 5226.73 10.27 0 55186 5380 5310 5170 5100 4960 5345 5135 1126 1570 2500 3240 10 1 45050956 2370 13.02 0.56 12 0.91 404.00 9396.00 6530 20250213 -19.45 2725 20240805 93.03 6530 -19.45 20250213 3905 34.70 20250408 6530 -19.45 20250213 2725 93.03 20240805 2.52 Y 002900 2500 1126 억 4628382 N N 14886 N 00 N
11 20250515 150136 57 100.00 KOSPI 기계·장비 N N N N N 5210 -30 5 -0.57 2049388255 392154 63.39 5210 5290 5140 6810 3670 5240 5225.97 10.27 0 56906 5380 5310 5170 5100 4960 5345 5135 1126 1570 2500 3240 10 1 45050956 2347 12.90 0.55 12 0.87 404.00 9396.00 6530 20250213 -20.21 2725 20240805 91.19 6530 -20.21 20250213 3905 33.42 20250408 6530 -20.21 20250213 2725 91.19 20240805 2.52 Y 002900 2500 1126 억 4628382 N N 12675 N 00 N
12 20250515 140136 57 100.00 KOSPI 기계·장비 N N N N N 5240 0 3 0.00 1693868195 323998 52.38 5210 5290 5140 6810 3670 5240 5228.01 10.27 0 70803 5380 5310 5170 5100 4960 5345 5135 1126 1570 2500 3240 10 1 45050956 2361 12.97 0.56 12 0.72 404.00 9396.00 6530 20250213 -19.75 2725 20240805 92.29 6530 -19.75 20250213 3905 34.19 20250408 6530 -19.75 20250213 2725 92.29 20240805 2.52 Y 002900 2500 1126 억 4628382 N N 12675 N 00 N