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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002900/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
20250228,160142,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5030,-180,5,-3.45,4533441000,872433,154.59,5220,5420,5000,6770,3650,5210,5196.59,8.02,0,-170725,5470,5340,5270,5140,5070,5305,5105,1126,1560,2500,3230,10,1,45050956,2266,3.75,0.57,12,1.94,1341.00,8857.00,6530,20250213,-22.97,2725,20240805,84.59,6530,-22.97,20250213,4290,17.25,20250102,6530,-22.97,20250213,2725,84.59,20240805,3.13,N,002900,2500,1126 억,,3614397,N,N,0,N,00,N
20250228,150142,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5030,-180,5,-3.45,4422830050,850423,150.69,5220,5420,5000,6770,3650,5210,5200.74,8.02,0,-170448,5470,5340,5270,5140,5070,5305,5105,1126,1560,2500,3230,10,1,45050956,2266,3.75,0.57,12,1.89,1341.00,8857.00,6530,20250213,-22.97,2725,20240805,84.59,6530,-22.97,20250213,4290,17.25,20250102,6530,-22.97,20250213,2725,84.59,20240805,3.13,N,002900,2500,1126 억,,3614397,N,N,0,N,00,N
20250228,140142,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5050,-160,5,-3.07,4225308310,811203,143.74,5220,5420,5000,6770,3650,5210,5208.69,8.02,0,-166874,5470,5340,5270,5140,5070,5305,5105,1126,1560,2500,3230,10,1,45050956,2275,3.77,0.57,12,1.80,1341.00,8857.00,6530,20250213,-22.66,2725,20240805,85.32,6530,-22.66,20250213,4290,17.72,20250102,6530,-22.66,20250213,2725,85.32,20240805,3.13,N,002900,2500,1126 억,,3614397,N,N,0,N,00,N
20250228,130142,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5020,-190,5,-3.65,4065507620,779412,138.11,5220,5420,5010,6770,3650,5210,5216.12,8.02,0,-163511,5470,5340,5270,5140,5070,5305,5105,1126,1560,2500,3230,10,1,45050956,2262,3.74,0.57,12,1.73,1341.00,8857.00,6530,20250213,-23.12,2725,20240805,84.22,6530,-23.12,20250213,4290,17.02,20250102,6530,-23.12,20250213,2725,84.22,20240805,3.13,N,002900,2500,1126 억,,3614397,N,N,0,N,00,N
20250228,120141,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,-90,5,-1.73,3419609400,651555,115.45,5220,5420,5090,6770,3650,5210,5248.38,8.02,0,-160867,5470,5340,5270,5140,5070,5305,5105,1126,1560,2500,3230,10,1,45050956,2307,3.82,0.58,12,1.45,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.13,N,002900,2500,1126 억,,3614397,N,N,0,N,00,N
20250228,110141,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5140,-70,5,-1.34,3261343890,620628,109.97,5220,5420,5090,6770,3650,5210,5254.91,8.02,0,-153132,5470,5340,5270,5140,5070,5305,5105,1126,1560,2500,3230,10,1,45050956,2316,3.83,0.58,12,1.38,1341.00,8857.00,6530,20250213,-21.29,2725,20240805,88.62,6530,-21.29,20250213,4290,19.81,20250102,6530,-21.29,20250213,2725,88.62,20240805,3.13,N,002900,2500,1126 억,,3614397,N,N,0,N,00,N
20250228,100141,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5110,-100,5,-1.92,2949763710,559773,99.19,5220,5420,5090,6770,3650,5210,5269.57,8.02,0,-147481,5470,5340,5270,5140,5070,5305,5105,1126,1560,2500,3230,10,1,45050956,2302,3.81,0.58,12,1.24,1341.00,8857.00,6530,20250213,-21.75,2725,20240805,87.52,6530,-21.75,20250213,4290,19.11,20250102,6530,-21.75,20250213,2725,87.52,20240805,3.13,N,002900,2500,1126 억,,3614397,N,N,0,N,00,N
20250228,090143,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5290,80,2,1.54,151987420,28927,5.13,5220,5320,5210,6770,3650,5210,5254.17,8.02,0,3509,5470,5340,5270,5140,5070,5305,5105,1126,1560,2500,3230,10,1,45050956,2383,3.94,0.60,12,0.06,1341.00,8857.00,6530,20250213,-18.99,2725,20240805,94.13,6530,-18.99,20250213,4290,23.31,20250102,6530,-18.99,20250213,2725,94.13,20240805,3.13,N,002900,2500,1126 억,,3614397,N,N,0,N,00,N
20250227,160140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5210,-220,5,-4.05,2905788230,550443,22.46,5380,5400,5200,7050,3810,5430,5278.90,8.24,0,-97378,5876,5652,5376,5152,4876,5765,5265,1126,1620,2500,3360,10,1,45050956,2347,3.89,0.59,12,1.22,1341.00,8857.00,6530,20250213,-20.21,2725,20240805,91.19,6530,-20.21,20250213,4290,21.45,20250102,6530,-20.21,20250213,2725,91.19,20240805,3.11,N,002900,2500,1126 억,,3710057,N,N,21,N,00,N
20250227,150141,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5230,-200,5,-3.68,2655541210,502426,20.50,5380,5400,5210,7050,3810,5430,5285.16,8.24,0,-80212,5876,5652,5376,5152,4876,5765,5265,1126,1620,2500,3360,10,1,45050956,2356,3.90,0.59,12,1.12,1341.00,8857.00,6530,20250213,-19.91,2725,20240805,91.93,6530,-19.91,20250213,4290,21.91,20250102,6530,-19.91,20250213,2725,91.93,20240805,3.11,N,002900,2500,1126 억,,3710057,N,N,21,N,00,N
20250227,140141,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5250,-180,5,-3.31,2346489540,443351,18.09,5380,5400,5220,7050,3810,5430,5292.32,8.24,0,-66731,5876,5652,5376,5152,4876,5765,5265,1126,1620,2500,3360,10,1,45050956,2365,3.91,0.59,12,0.98,1341.00,8857.00,6530,20250213,-19.60,2725,20240805,92.66,6530,-19.60,20250213,4290,22.38,20250102,6530,-19.60,20250213,2725,92.66,20240805,3.11,N,002900,2500,1126 억,,3710057,N,N,21,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 20250228 160142 57 100.00 KOSPI 기계·장비 N N N N N 5030 -180 5 -3.45 4533441000 872433 154.59 5220 5420 5000 6770 3650 5210 5196.59 8.02 0 -170725 5470 5340 5270 5140 5070 5305 5105 1126 1560 2500 3230 10 1 45050956 2266 3.75 0.57 12 1.94 1341.00 8857.00 6530 20250213 -22.97 2725 20240805 84.59 6530 -22.97 20250213 4290 17.25 20250102 6530 -22.97 20250213 2725 84.59 20240805 3.13 N 002900 2500 1126 억 3614397 N N 0 N 00 N
3 20250228 150142 57 100.00 KOSPI 기계·장비 N N N N N 5030 -180 5 -3.45 4422830050 850423 150.69 5220 5420 5000 6770 3650 5210 5200.74 8.02 0 -170448 5470 5340 5270 5140 5070 5305 5105 1126 1560 2500 3230 10 1 45050956 2266 3.75 0.57 12 1.89 1341.00 8857.00 6530 20250213 -22.97 2725 20240805 84.59 6530 -22.97 20250213 4290 17.25 20250102 6530 -22.97 20250213 2725 84.59 20240805 3.13 N 002900 2500 1126 억 3614397 N N 0 N 00 N
4 20250228 140142 57 100.00 KOSPI 기계·장비 N N N N N 5050 -160 5 -3.07 4225308310 811203 143.74 5220 5420 5000 6770 3650 5210 5208.69 8.02 0 -166874 5470 5340 5270 5140 5070 5305 5105 1126 1560 2500 3230 10 1 45050956 2275 3.77 0.57 12 1.80 1341.00 8857.00 6530 20250213 -22.66 2725 20240805 85.32 6530 -22.66 20250213 4290 17.72 20250102 6530 -22.66 20250213 2725 85.32 20240805 3.13 N 002900 2500 1126 억 3614397 N N 0 N 00 N
5 20250228 130142 57 100.00 KOSPI 기계·장비 N N N N N 5020 -190 5 -3.65 4065507620 779412 138.11 5220 5420 5010 6770 3650 5210 5216.12 8.02 0 -163511 5470 5340 5270 5140 5070 5305 5105 1126 1560 2500 3230 10 1 45050956 2262 3.74 0.57 12 1.73 1341.00 8857.00 6530 20250213 -23.12 2725 20240805 84.22 6530 -23.12 20250213 4290 17.02 20250102 6530 -23.12 20250213 2725 84.22 20240805 3.13 N 002900 2500 1126 억 3614397 N N 0 N 00 N
6 20250228 120141 57 100.00 KOSPI 기계·장비 N N N N N 5120 -90 5 -1.73 3419609400 651555 115.45 5220 5420 5090 6770 3650 5210 5248.38 8.02 0 -160867 5470 5340 5270 5140 5070 5305 5105 1126 1560 2500 3230 10 1 45050956 2307 3.82 0.58 12 1.45 1341.00 8857.00 6530 20250213 -21.59 2725 20240805 87.89 6530 -21.59 20250213 4290 19.35 20250102 6530 -21.59 20250213 2725 87.89 20240805 3.13 N 002900 2500 1126 억 3614397 N N 0 N 00 N
7 20250228 110141 57 100.00 KOSPI 기계·장비 N N N N N 5140 -70 5 -1.34 3261343890 620628 109.97 5220 5420 5090 6770 3650 5210 5254.91 8.02 0 -153132 5470 5340 5270 5140 5070 5305 5105 1126 1560 2500 3230 10 1 45050956 2316 3.83 0.58 12 1.38 1341.00 8857.00 6530 20250213 -21.29 2725 20240805 88.62 6530 -21.29 20250213 4290 19.81 20250102 6530 -21.29 20250213 2725 88.62 20240805 3.13 N 002900 2500 1126 억 3614397 N N 0 N 00 N
8 20250228 100141 57 100.00 KOSPI 기계·장비 N N N N N 5110 -100 5 -1.92 2949763710 559773 99.19 5220 5420 5090 6770 3650 5210 5269.57 8.02 0 -147481 5470 5340 5270 5140 5070 5305 5105 1126 1560 2500 3230 10 1 45050956 2302 3.81 0.58 12 1.24 1341.00 8857.00 6530 20250213 -21.75 2725 20240805 87.52 6530 -21.75 20250213 4290 19.11 20250102 6530 -21.75 20250213 2725 87.52 20240805 3.13 N 002900 2500 1126 억 3614397 N N 0 N 00 N
9 20250228 090143 57 100.00 KOSPI 기계·장비 N N N N N 5290 80 2 1.54 151987420 28927 5.13 5220 5320 5210 6770 3650 5210 5254.17 8.02 0 3509 5470 5340 5270 5140 5070 5305 5105 1126 1560 2500 3230 10 1 45050956 2383 3.94 0.60 12 0.06 1341.00 8857.00 6530 20250213 -18.99 2725 20240805 94.13 6530 -18.99 20250213 4290 23.31 20250102 6530 -18.99 20250213 2725 94.13 20240805 3.13 N 002900 2500 1126 억 3614397 N N 0 N 00 N
10 20250227 160140 57 100.00 KOSPI 기계·장비 N N N N N 5210 -220 5 -4.05 2905788230 550443 22.46 5380 5400 5200 7050 3810 5430 5278.90 8.24 0 -97378 5876 5652 5376 5152 4876 5765 5265 1126 1620 2500 3360 10 1 45050956 2347 3.89 0.59 12 1.22 1341.00 8857.00 6530 20250213 -20.21 2725 20240805 91.19 6530 -20.21 20250213 4290 21.45 20250102 6530 -20.21 20250213 2725 91.19 20240805 3.11 N 002900 2500 1126 억 3710057 N N 21 N 00 N
11 20250227 150141 57 100.00 KOSPI 기계·장비 N N N N N 5230 -200 5 -3.68 2655541210 502426 20.50 5380 5400 5210 7050 3810 5430 5285.16 8.24 0 -80212 5876 5652 5376 5152 4876 5765 5265 1126 1620 2500 3360 10 1 45050956 2356 3.90 0.59 12 1.12 1341.00 8857.00 6530 20250213 -19.91 2725 20240805 91.93 6530 -19.91 20250213 4290 21.91 20250102 6530 -19.91 20250213 2725 91.93 20240805 3.11 N 002900 2500 1126 억 3710057 N N 21 N 00 N
12 20250227 140141 57 100.00 KOSPI 기계·장비 N N N N N 5250 -180 5 -3.31 2346489540 443351 18.09 5380 5400 5220 7050 3810 5430 5292.32 8.24 0 -66731 5876 5652 5376 5152 4876 5765 5265 1126 1620 2500 3360 10 1 45050956 2365 3.91 0.59 12 0.98 1341.00 8857.00 6530 20250213 -19.60 2725 20240805 92.66 6530 -19.60 20250213 4290 22.38 20250102 6530 -19.60 20250213 2725 92.66 20240805 3.11 N 002900 2500 1126 억 3710057 N N 21 N 00 N