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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002900/price/prices-20250401.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
20250414,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4320,-30,5,-0.69,150034685,34693,47.89,4355,4365,4300,5650,3045,4350,4324.64,9.26,0,-4065,4476,4412,4286,4222,4096,4445,4255,1126,1300,2500,2690,5,1,45050956,1946,10.69,0.46,12,0.08,404.00,9396.00,6530,20250213,-33.84,2725,20240805,58.53,6530,-33.84,20250213,3905,10.63,20250408,6530,-33.84,20250213,2725,58.53,20240805,2.47,Y,002900,2500,1126 억,,4169826,N,N,2625,N,00,N
20250414,150137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4310,-40,5,-0.92,134143875,31009,42.80,4355,4365,4305,5650,3045,4350,4325.97,9.26,0,-3778,4476,4412,4286,4222,4096,4445,4255,1126,1300,2500,2690,5,1,45050956,1942,10.67,0.46,12,0.07,404.00,9396.00,6530,20250213,-34.00,2725,20240805,58.17,6530,-34.00,20250213,3905,10.37,20250408,6530,-34.00,20250213,2725,58.17,20240805,2.47,Y,002900,2500,1126 억,,4169826,N,N,3459,N,00,N
20250414,140136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4310,-40,5,-0.92,116652005,26954,37.21,4355,4365,4310,5650,3045,4350,4327.82,9.26,0,-2369,4476,4412,4286,4222,4096,4445,4255,1126,1300,2500,2690,5,1,45050956,1942,10.67,0.46,12,0.06,404.00,9396.00,6530,20250213,-34.00,2725,20240805,58.17,6530,-34.00,20250213,3905,10.37,20250408,6530,-34.00,20250213,2725,58.17,20240805,2.47,Y,002900,2500,1126 억,,4169826,N,N,3459,N,00,N
20250414,130137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4325,-25,5,-0.57,106218555,24539,33.87,4355,4365,4310,5650,3045,4350,4328.56,9.26,0,-1863,4476,4412,4286,4222,4096,4445,4255,1126,1300,2500,2690,5,1,45050956,1948,10.71,0.46,12,0.05,404.00,9396.00,6530,20250213,-33.77,2725,20240805,58.72,6530,-33.77,20250213,3905,10.76,20250408,6530,-33.77,20250213,2725,58.72,20240805,2.47,Y,002900,2500,1126 억,,4169826,N,N,3459,N,00,N
20250414,120137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4335,-15,5,-0.34,76848110,17741,24.49,4355,4365,4310,5650,3045,4350,4331.67,9.26,0,-1688,4476,4412,4286,4222,4096,4445,4255,1126,1300,2500,2690,5,1,45050956,1953,10.73,0.46,12,0.04,404.00,9396.00,6530,20250213,-33.61,2725,20240805,59.08,6530,-33.61,20250213,3905,11.01,20250408,6530,-33.61,20250213,2725,59.08,20240805,2.47,Y,002900,2500,1126 억,,4169826,N,N,3459,N,00,N
20250414,110136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4335,-15,5,-0.34,68436750,15798,21.81,4355,4365,4310,5650,3045,4350,4331.99,9.26,0,-656,4476,4412,4286,4222,4096,4445,4255,1126,1300,2500,2690,5,1,45050956,1953,10.73,0.46,12,0.04,404.00,9396.00,6530,20250213,-33.61,2725,20240805,59.08,6530,-33.61,20250213,3905,11.01,20250408,6530,-33.61,20250213,2725,59.08,20240805,2.47,Y,002900,2500,1126 억,,4169826,N,N,3459,N,00,N
20250414,100136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4345,-5,5,-0.11,53374085,12317,17.00,4355,4365,4310,5650,3045,4350,4333.37,9.26,0,1269,4476,4412,4286,4222,4096,4445,4255,1126,1300,2500,2690,5,1,45050956,1957,10.75,0.46,12,0.03,404.00,9396.00,6530,20250213,-33.46,2725,20240805,59.45,6530,-33.46,20250213,3905,11.27,20250408,6530,-33.46,20250213,2725,59.45,20240805,2.47,Y,002900,2500,1126 억,,4169826,N,N,3459,N,00,N
20250414,090136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4310,-40,5,-0.92,5250375,1207,1.67,4355,4365,4310,5650,3045,4350,4349.94,9.26,0,-372,4476,4412,4286,4222,4096,4445,4255,1126,1300,2500,2690,5,1,45050956,1942,10.67,0.46,12,0.00,404.00,9396.00,6530,20250213,-34.00,2725,20240805,58.17,6530,-34.00,20250213,3905,10.37,20250408,6530,-34.00,20250213,2725,58.17,20240805,2.47,Y,002900,2500,1126 억,,4169826,N,N,3459,N,00,N
20250411,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4350,120,2,2.84,309784375,72446,72.98,4200,4350,4160,5490,2965,4230,4276.07,9.25,0,874,4330,4280,4180,4130,4030,4305,4155,1126,1260,2500,2620,5,1,45050956,1960,10.77,0.46,12,0.16,404.00,9396.00,6530,20250213,-33.38,2725,20240805,59.63,6530,-33.38,20250213,3905,11.40,20250408,6530,-33.38,20250213,2725,59.63,20240805,2.46,Y,002900,2500,1126 억,,4165267,N,N,3459,N,00,N
20250411,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4335,105,2,2.48,281907490,66023,66.51,4200,4340,4160,5490,2965,4230,4269.84,9.25,0,-1384,4330,4280,4180,4130,4030,4305,4155,1126,1260,2500,2620,5,1,45050956,1953,10.73,0.46,12,0.15,404.00,9396.00,6530,20250213,-33.61,2725,20240805,59.08,6530,-33.61,20250213,3905,11.01,20250408,6530,-33.61,20250213,2725,59.08,20240805,2.46,Y,002900,2500,1126 억,,4165267,N,N,6263,N,00,N
20250411,140136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4340,110,2,2.60,252746915,59292,59.73,4200,4340,4160,5490,2965,4230,4262.75,9.25,0,-4694,4330,4280,4180,4130,4030,4305,4155,1126,1260,2500,2620,5,1,45050956,1955,10.74,0.46,12,0.13,404.00,9396.00,6530,20250213,-33.54,2725,20240805,59.27,6530,-33.54,20250213,3905,11.14,20250408,6530,-33.54,20250213,2725,59.27,20240805,2.46,Y,002900,2500,1126 억,,4165267,N,N,6263,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 20250414 160136 57 100.00 KOSPI 기계·장비 N N N N N 4320 -30 5 -0.69 150034685 34693 47.89 4355 4365 4300 5650 3045 4350 4324.64 9.26 0 -4065 4476 4412 4286 4222 4096 4445 4255 1126 1300 2500 2690 5 1 45050956 1946 10.69 0.46 12 0.08 404.00 9396.00 6530 20250213 -33.84 2725 20240805 58.53 6530 -33.84 20250213 3905 10.63 20250408 6530 -33.84 20250213 2725 58.53 20240805 2.47 Y 002900 2500 1126 억 4169826 N N 2625 N 00 N
3 20250414 150137 57 100.00 KOSPI 기계·장비 N N N N N 4310 -40 5 -0.92 134143875 31009 42.80 4355 4365 4305 5650 3045 4350 4325.97 9.26 0 -3778 4476 4412 4286 4222 4096 4445 4255 1126 1300 2500 2690 5 1 45050956 1942 10.67 0.46 12 0.07 404.00 9396.00 6530 20250213 -34.00 2725 20240805 58.17 6530 -34.00 20250213 3905 10.37 20250408 6530 -34.00 20250213 2725 58.17 20240805 2.47 Y 002900 2500 1126 억 4169826 N N 3459 N 00 N
4 20250414 140136 57 100.00 KOSPI 기계·장비 N N N N N 4310 -40 5 -0.92 116652005 26954 37.21 4355 4365 4310 5650 3045 4350 4327.82 9.26 0 -2369 4476 4412 4286 4222 4096 4445 4255 1126 1300 2500 2690 5 1 45050956 1942 10.67 0.46 12 0.06 404.00 9396.00 6530 20250213 -34.00 2725 20240805 58.17 6530 -34.00 20250213 3905 10.37 20250408 6530 -34.00 20250213 2725 58.17 20240805 2.47 Y 002900 2500 1126 억 4169826 N N 3459 N 00 N
5 20250414 130137 57 100.00 KOSPI 기계·장비 N N N N N 4325 -25 5 -0.57 106218555 24539 33.87 4355 4365 4310 5650 3045 4350 4328.56 9.26 0 -1863 4476 4412 4286 4222 4096 4445 4255 1126 1300 2500 2690 5 1 45050956 1948 10.71 0.46 12 0.05 404.00 9396.00 6530 20250213 -33.77 2725 20240805 58.72 6530 -33.77 20250213 3905 10.76 20250408 6530 -33.77 20250213 2725 58.72 20240805 2.47 Y 002900 2500 1126 억 4169826 N N 3459 N 00 N
6 20250414 120137 57 100.00 KOSPI 기계·장비 N N N N N 4335 -15 5 -0.34 76848110 17741 24.49 4355 4365 4310 5650 3045 4350 4331.67 9.26 0 -1688 4476 4412 4286 4222 4096 4445 4255 1126 1300 2500 2690 5 1 45050956 1953 10.73 0.46 12 0.04 404.00 9396.00 6530 20250213 -33.61 2725 20240805 59.08 6530 -33.61 20250213 3905 11.01 20250408 6530 -33.61 20250213 2725 59.08 20240805 2.47 Y 002900 2500 1126 억 4169826 N N 3459 N 00 N
7 20250414 110136 57 100.00 KOSPI 기계·장비 N N N N N 4335 -15 5 -0.34 68436750 15798 21.81 4355 4365 4310 5650 3045 4350 4331.99 9.26 0 -656 4476 4412 4286 4222 4096 4445 4255 1126 1300 2500 2690 5 1 45050956 1953 10.73 0.46 12 0.04 404.00 9396.00 6530 20250213 -33.61 2725 20240805 59.08 6530 -33.61 20250213 3905 11.01 20250408 6530 -33.61 20250213 2725 59.08 20240805 2.47 Y 002900 2500 1126 억 4169826 N N 3459 N 00 N
8 20250414 100136 57 100.00 KOSPI 기계·장비 N N N N N 4345 -5 5 -0.11 53374085 12317 17.00 4355 4365 4310 5650 3045 4350 4333.37 9.26 0 1269 4476 4412 4286 4222 4096 4445 4255 1126 1300 2500 2690 5 1 45050956 1957 10.75 0.46 12 0.03 404.00 9396.00 6530 20250213 -33.46 2725 20240805 59.45 6530 -33.46 20250213 3905 11.27 20250408 6530 -33.46 20250213 2725 59.45 20240805 2.47 Y 002900 2500 1126 억 4169826 N N 3459 N 00 N
9 20250414 090136 57 100.00 KOSPI 기계·장비 N N N N N 4310 -40 5 -0.92 5250375 1207 1.67 4355 4365 4310 5650 3045 4350 4349.94 9.26 0 -372 4476 4412 4286 4222 4096 4445 4255 1126 1300 2500 2690 5 1 45050956 1942 10.67 0.46 12 0.00 404.00 9396.00 6530 20250213 -34.00 2725 20240805 58.17 6530 -34.00 20250213 3905 10.37 20250408 6530 -34.00 20250213 2725 58.17 20240805 2.47 Y 002900 2500 1126 억 4169826 N N 3459 N 00 N
10 20250411 160136 57 100.00 KOSPI 기계·장비 N N N N N 4350 120 2 2.84 309784375 72446 72.98 4200 4350 4160 5490 2965 4230 4276.07 9.25 0 874 4330 4280 4180 4130 4030 4305 4155 1126 1260 2500 2620 5 1 45050956 1960 10.77 0.46 12 0.16 404.00 9396.00 6530 20250213 -33.38 2725 20240805 59.63 6530 -33.38 20250213 3905 11.40 20250408 6530 -33.38 20250213 2725 59.63 20240805 2.46 Y 002900 2500 1126 억 4165267 N N 3459 N 00 N
11 20250411 150136 57 100.00 KOSPI 기계·장비 N N N N N 4335 105 2 2.48 281907490 66023 66.51 4200 4340 4160 5490 2965 4230 4269.84 9.25 0 -1384 4330 4280 4180 4130 4030 4305 4155 1126 1260 2500 2620 5 1 45050956 1953 10.73 0.46 12 0.15 404.00 9396.00 6530 20250213 -33.61 2725 20240805 59.08 6530 -33.61 20250213 3905 11.01 20250408 6530 -33.61 20250213 2725 59.08 20240805 2.46 Y 002900 2500 1126 억 4165267 N N 6263 N 00 N
12 20250411 140136 57 100.00 KOSPI 기계·장비 N N N N N 4340 110 2 2.60 252746915 59292 59.73 4200 4340 4160 5490 2965 4230 4262.75 9.25 0 -4694 4330 4280 4180 4130 4030 4305 4155 1126 1260 2500 2620 5 1 45050956 1955 10.74 0.46 12 0.13 404.00 9396.00 6530 20250213 -33.54 2725 20240805 59.27 6530 -33.54 20250213 3905 11.14 20250408 6530 -33.54 20250213 2725 59.27 20240805 2.46 Y 002900 2500 1126 억 4165267 N N 6263 N 00 N