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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,1256714550,245803,40.14,5040,5160,5040,6650,3590,5120,5112.67,8.55,0,8373,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2307,3.82,0.58,12,0.55,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N
20250221,150140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,1136165420,222212,36.29,5040,5160,5040,6650,3590,5120,5112.98,8.55,0,3974,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2307,3.82,0.58,12,0.49,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N
20250221,140140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5160,40,2,0.78,1015932320,198760,32.46,5040,5160,5040,6650,3590,5120,5111.35,8.55,0,-3893,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2325,3.85,0.58,12,0.44,1341.00,8857.00,6530,20250213,-20.98,2725,20240805,89.36,6530,-20.98,20250213,4290,20.28,20250102,6530,-20.98,20250213,2725,89.36,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N
20250221,130139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5100,-20,5,-0.39,826728690,161856,26.43,5040,5160,5040,6650,3590,5120,5107.80,8.55,0,-3417,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2298,3.80,0.58,12,0.36,1341.00,8857.00,6530,20250213,-21.90,2725,20240805,87.16,6530,-21.90,20250213,4290,18.88,20250102,6530,-21.90,20250213,2725,87.16,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N
20250221,120140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5110,-10,5,-0.20,665603000,130287,21.28,5040,5160,5040,6650,3590,5120,5108.74,8.55,0,-3550,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2302,3.81,0.58,12,0.29,1341.00,8857.00,6530,20250213,-21.75,2725,20240805,87.52,6530,-21.75,20250213,4290,19.11,20250102,6530,-21.75,20250213,2725,87.52,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N
20250221,110140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,0,3,0.00,532700920,104288,17.03,5040,5160,5040,6650,3590,5120,5107.98,8.55,0,7987,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2307,3.82,0.58,12,0.23,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N
20250221,100140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5130,10,2,0.20,372638640,73037,11.93,5040,5160,5040,6650,3590,5120,5102.05,8.55,0,10531,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2311,3.83,0.58,12,0.16,1341.00,8857.00,6530,20250213,-21.44,2725,20240805,88.26,6530,-21.44,20250213,4290,19.58,20250102,6530,-21.44,20250213,2725,88.26,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N
20250221,090140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5080,-40,5,-0.78,47086660,9328,1.52,5040,5110,5040,6650,3590,5120,5047.88,8.55,0,1924,5346,5232,5166,5052,4986,5200,5020,1126,1530,2500,3170,10,1,45050956,2289,3.79,0.57,12,0.02,1341.00,8857.00,6530,20250213,-22.21,2725,20240805,86.42,6530,-22.21,20250213,4290,18.41,20250102,6530,-22.21,20250213,2725,86.42,20240805,3.08,N,002900,2500,1126 억,,3850975,N,N,70,N,00,N
20250220,160139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5120,-170,5,-3.21,3132095790,605766,72.25,5250,5280,5100,6870,3710,5290,5170.36,8.25,0,111413,5616,5452,5306,5142,4996,5380,5070,1126,1580,2500,3270,10,1,45050956,2307,3.82,0.58,12,1.34,1341.00,8857.00,6530,20250213,-21.59,2725,20240805,87.89,6530,-21.59,20250213,4290,19.35,20250102,6530,-21.59,20250213,2725,87.89,20240805,3.15,N,002900,2500,1126 억,,3718543,N,N,70,N,00,N
20250220,150139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5140,-150,5,-2.84,2910739050,562531,67.09,5250,5280,5100,6870,3710,5290,5174.20,8.25,0,97722,5616,5452,5306,5142,4996,5380,5070,1126,1580,2500,3270,10,1,45050956,2316,3.83,0.58,12,1.25,1341.00,8857.00,6530,20250213,-21.29,2725,20240805,88.62,6530,-21.29,20250213,4290,19.81,20250102,6530,-21.29,20250213,2725,88.62,20240805,3.15,N,002900,2500,1126 억,,3718543,N,N,105,N,00,N
20250220,140140,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5170,-120,5,-2.27,2334860880,450208,53.69,5250,5280,5130,6870,3710,5290,5186.00,8.25,0,84566,5616,5452,5306,5142,4996,5380,5070,1126,1580,2500,3270,10,1,45050956,2329,3.86,0.58,12,1.00,1341.00,8857.00,6530,20250213,-20.83,2725,20240805,89.72,6530,-20.83,20250213,4290,20.51,20250102,6530,-20.83,20250213,2725,89.72,20240805,3.15,N,002900,2500,1126 억,,3718543,N,N,105,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 20250221 160139 57 100.00 KOSPI 기계·장비 N N N N N 5120 0 3 0.00 1256714550 245803 40.14 5040 5160 5040 6650 3590 5120 5112.67 8.55 0 8373 5346 5232 5166 5052 4986 5200 5020 1126 1530 2500 3170 10 1 45050956 2307 3.82 0.58 12 0.55 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 3.08 N 002900 2500 1126 억 3850975 N N 70 N 00 N
3 20250221 150140 57 100.00 KOSPI 기계·장비 N N N N N 5120 0 3 0.00 1136165420 222212 36.29 5040 5160 5040 6650 3590 5120 5112.98 8.55 0 3974 5346 5232 5166 5052 4986 5200 5020 1126 1530 2500 3170 10 1 45050956 2307 3.82 0.58 12 0.49 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 3.08 N 002900 2500 1126 억 3850975 N N 70 N 00 N
4 20250221 140140 57 100.00 KOSPI 기계·장비 N N N N N 5160 40 2 0.78 1015932320 198760 32.46 5040 5160 5040 6650 3590 5120 5111.35 8.55 0 -3893 5346 5232 5166 5052 4986 5200 5020 1126 1530 2500 3170 10 1 45050956 2325 3.85 0.58 12 0.44 1341.00 8857.00 6530 20250213 -20.98 2725 20240805 89.36 6530 -20.98 20250213 4290 20.28 20250102 6530 -20.98 20250213 2725 89.36 20240805 3.08 N 002900 2500 1126 억 3850975 N N 70 N 00 N
5 20250221 130139 57 100.00 KOSPI 기계·장비 N N N N N 5100 -20 5 -0.39 826728690 161856 26.43 5040 5160 5040 6650 3590 5120 5107.80 8.55 0 -3417 5346 5232 5166 5052 4986 5200 5020 1126 1530 2500 3170 10 1 45050956 2298 3.80 0.58 12 0.36 1341.00 8857.00 6530 20250213 -21.90 2725 20240805 87.16 6530 -21.90 20250213 4290 18.88 20250102 6530 -21.90 20250213 2725 87.16 20240805 3.08 N 002900 2500 1126 억 3850975 N N 70 N 00 N
6 20250221 120140 57 100.00 KOSPI 기계·장비 N N N N N 5110 -10 5 -0.20 665603000 130287 21.28 5040 5160 5040 6650 3590 5120 5108.74 8.55 0 -3550 5346 5232 5166 5052 4986 5200 5020 1126 1530 2500 3170 10 1 45050956 2302 3.81 0.58 12 0.29 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 3.08 N 002900 2500 1126 억 3850975 N N 70 N 00 N
7 20250221 110140 57 100.00 KOSPI 기계·장비 N N N N N 5120 0 3 0.00 532700920 104288 17.03 5040 5160 5040 6650 3590 5120 5107.98 8.55 0 7987 5346 5232 5166 5052 4986 5200 5020 1126 1530 2500 3170 10 1 45050956 2307 3.82 0.58 12 0.23 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 3.08 N 002900 2500 1126 억 3850975 N N 70 N 00 N
8 20250221 100140 57 100.00 KOSPI 기계·장비 N N N N N 5130 10 2 0.20 372638640 73037 11.93 5040 5160 5040 6650 3590 5120 5102.05 8.55 0 10531 5346 5232 5166 5052 4986 5200 5020 1126 1530 2500 3170 10 1 45050956 2311 3.83 0.58 12 0.16 1341.00 8857.00 6530 20250213 -21.44 2725 20240805 88.26 6530 -21.44 20250213 4290 19.58 20250102 6530 -21.44 20250213 2725 88.26 20240805 3.08 N 002900 2500 1126 억 3850975 N N 70 N 00 N
9 20250221 090140 57 100.00 KOSPI 기계·장비 N N N N N 5080 -40 5 -0.78 47086660 9328 1.52 5040 5110 5040 6650 3590 5120 5047.88 8.55 0 1924 5346 5232 5166 5052 4986 5200 5020 1126 1530 2500 3170 10 1 45050956 2289 3.79 0.57 12 0.02 1341.00 8857.00 6530 20250213 -22.21 2725 20240805 86.42 6530 -22.21 20250213 4290 18.41 20250102 6530 -22.21 20250213 2725 86.42 20240805 3.08 N 002900 2500 1126 억 3850975 N N 70 N 00 N
10 20250220 160139 57 100.00 KOSPI 기계·장비 N N N N N 5120 -170 5 -3.21 3132095790 605766 72.25 5250 5280 5100 6870 3710 5290 5170.36 8.25 0 111413 5616 5452 5306 5142 4996 5380 5070 1126 1580 2500 3270 10 1 45050956 2307 3.82 0.58 12 1.34 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 3.15 N 002900 2500 1126 억 3718543 N N 70 N 00 N
11 20250220 150139 57 100.00 KOSPI 기계·장비 N N N N N 5140 -150 5 -2.84 2910739050 562531 67.09 5250 5280 5100 6870 3710 5290 5174.20 8.25 0 97722 5616 5452 5306 5142 4996 5380 5070 1126 1580 2500 3270 10 1 45050956 2316 3.83 0.58 12 1.25 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 3.15 N 002900 2500 1126 억 3718543 N N 105 N 00 N
12 20250220 140140 57 100.00 KOSPI 기계·장비 N N N N N 5170 -120 5 -2.27 2334860880 450208 53.69 5250 5280 5130 6870 3710 5290 5186.00 8.25 0 84566 5616 5452 5306 5142 4996 5380 5070 1126 1580 2500 3270 10 1 45050956 2329 3.86 0.58 12 1.00 1341.00 8857.00 6530 20250213 -20.83 2725 20240805 89.72 6530 -20.83 20250213 4290 20.51 20250102 6530 -20.83 20250213 2725 89.72 20240805 3.15 N 002900 2500 1126 억 3718543 N N 105 N 00 N