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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5290,-140,5,-2.58,4405287200,833234,114.36,5460,5470,5160,7050,3810,5430,5286.96,8.14,0,70729,5656,5542,5446,5332,5236,5600,5390,1126,1620,2500,3360,10,1,45050956,2383,3.94,0.60,12,1.85,1341.00,8857.00,6530,20250213,-18.99,2725,20240805,94.13,6530,-18.99,20250213,4290,23.31,20250102,6530,-18.99,20250213,2725,94.13,20240805,3.05,N,002900,2500,1126 억,,3666267,N,N,105,N,00,N
20250219,150139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5290,-140,5,-2.58,4172584830,789237,108.32,5460,5470,5160,7050,3810,5430,5286.84,8.14,0,71901,5656,5542,5446,5332,5236,5600,5390,1126,1620,2500,3360,10,1,45050956,2383,3.94,0.60,12,1.75,1341.00,8857.00,6530,20250213,-18.99,2725,20240805,94.13,6530,-18.99,20250213,4290,23.31,20250102,6530,-18.99,20250213,2725,94.13,20240805,3.05,N,002900,2500,1126 억,,3666267,N,N,0,N,00,N
20250219,140139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5320,-110,5,-2.03,3800568300,718916,98.67,5460,5470,5160,7050,3810,5430,5286.51,8.14,0,53188,5656,5542,5446,5332,5236,5600,5390,1126,1620,2500,3360,10,1,45050956,2397,3.97,0.60,12,1.60,1341.00,8857.00,6530,20250213,-18.53,2725,20240805,95.23,6530,-18.53,20250213,4290,24.01,20250102,6530,-18.53,20250213,2725,95.23,20240805,3.05,N,002900,2500,1126 억,,3666267,N,N,0,N,00,N
20250219,130139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5340,-90,5,-1.66,3496912120,661692,90.81,5460,5470,5160,7050,3810,5430,5284.79,8.14,0,41148,5656,5542,5446,5332,5236,5600,5390,1126,1620,2500,3360,10,1,45050956,2406,3.98,0.60,12,1.47,1341.00,8857.00,6530,20250213,-18.22,2725,20240805,95.96,6530,-18.22,20250213,4290,24.48,20250102,6530,-18.22,20250213,2725,95.96,20240805,3.05,N,002900,2500,1126 억,,3666267,N,N,0,N,00,N
20250219,120139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5340,-90,5,-1.66,3339140500,632079,86.75,5460,5470,5160,7050,3810,5430,5282.77,8.14,0,45015,5656,5542,5446,5332,5236,5600,5390,1126,1620,2500,3360,10,1,45050956,2406,3.98,0.60,12,1.40,1341.00,8857.00,6530,20250213,-18.22,2725,20240805,95.96,6530,-18.22,20250213,4290,24.48,20250102,6530,-18.22,20250213,2725,95.96,20240805,3.05,N,002900,2500,1126 억,,3666267,N,N,0,N,00,N
20250219,110139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5300,-130,5,-2.39,3053532070,578443,79.39,5460,5470,5160,7050,3810,5430,5278.86,8.14,0,32163,5656,5542,5446,5332,5236,5600,5390,1126,1620,2500,3360,10,1,45050956,2388,3.95,0.60,12,1.28,1341.00,8857.00,6530,20250213,-18.84,2725,20240805,94.50,6530,-18.84,20250213,4290,23.54,20250102,6530,-18.84,20250213,2725,94.50,20240805,3.05,N,002900,2500,1126 억,,3666267,N,N,0,N,00,N
20250219,100139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5240,-190,5,-3.50,2369681690,448473,61.55,5460,5470,5160,7050,3810,5430,5283.86,8.14,0,-1620,5656,5542,5446,5332,5236,5600,5390,1126,1620,2500,3360,10,1,45050956,2361,3.91,0.59,12,1.00,1341.00,8857.00,6530,20250213,-19.75,2725,20240805,92.29,6530,-19.75,20250213,4290,22.14,20250102,6530,-19.75,20250213,2725,92.29,20240805,3.05,N,002900,2500,1126 억,,3666267,N,N,0,N,00,N
20250219,090139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5450,20,2,0.37,167956740,30811,4.23,5460,5470,5430,7050,3810,5430,5451.25,8.14,0,-6485,5656,5542,5446,5332,5236,5600,5390,1126,1620,2500,3360,10,1,45050956,2455,4.06,0.62,12,0.07,1341.00,8857.00,6530,20250213,-16.54,2725,20240805,100.00,6530,-16.54,20250213,4290,27.04,20250102,6530,-16.54,20250213,2725,100.00,20240805,3.05,N,002900,2500,1126 억,,3666267,N,N,0,N,00,N
20250218,160138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5430,50,2,0.93,3763755440,692042,68.14,5420,5560,5350,6990,3770,5380,5438.65,8.10,0,3180,5753,5566,5463,5276,5173,5515,5225,1126,1610,2500,3330,10,1,45050956,2446,4.05,0.61,12,1.54,1341.00,8857.00,6530,20250213,-16.85,2725,20240805,99.27,6530,-16.85,20250213,4290,26.57,20250102,6530,-16.85,20250213,2725,99.27,20240805,3.05,N,002900,2500,1126 억,,3648536,N,N,0,N,00,N
20250218,150139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5440,60,2,1.12,3549104780,652610,64.25,5420,5560,5350,6990,3770,5380,5438.32,8.10,0,-7640,5753,5566,5463,5276,5173,5515,5225,1126,1610,2500,3330,10,1,45050956,2451,4.06,0.61,12,1.45,1341.00,8857.00,6530,20250213,-16.69,2725,20240805,99.63,6530,-16.69,20250213,4290,26.81,20250102,6530,-16.69,20250213,2725,99.63,20240805,3.05,N,002900,2500,1126 억,,3648536,N,N,0,N,00,N
20250218,140139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5470,90,2,1.67,3225755180,593254,58.41,5420,5560,5350,6990,3770,5380,5437.39,8.10,0,-11398,5753,5566,5463,5276,5173,5515,5225,1126,1610,2500,3330,10,1,45050956,2464,4.08,0.62,12,1.32,1341.00,8857.00,6530,20250213,-16.23,2725,20240805,100.73,6530,-16.23,20250213,4290,27.51,20250102,6530,-16.23,20250213,2725,100.73,20240805,3.05,N,002900,2500,1126 억,,3648536,N,N,0,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 20250219 160138 57 100.00 KOSPI 기계·장비 N N N N N 5290 -140 5 -2.58 4405287200 833234 114.36 5460 5470 5160 7050 3810 5430 5286.96 8.14 0 70729 5656 5542 5446 5332 5236 5600 5390 1126 1620 2500 3360 10 1 45050956 2383 3.94 0.60 12 1.85 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 3.05 N 002900 2500 1126 억 3666267 N N 105 N 00 N
3 20250219 150139 57 100.00 KOSPI 기계·장비 N N N N N 5290 -140 5 -2.58 4172584830 789237 108.32 5460 5470 5160 7050 3810 5430 5286.84 8.14 0 71901 5656 5542 5446 5332 5236 5600 5390 1126 1620 2500 3360 10 1 45050956 2383 3.94 0.60 12 1.75 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 3.05 N 002900 2500 1126 억 3666267 N N 0 N 00 N
4 20250219 140139 57 100.00 KOSPI 기계·장비 N N N N N 5320 -110 5 -2.03 3800568300 718916 98.67 5460 5470 5160 7050 3810 5430 5286.51 8.14 0 53188 5656 5542 5446 5332 5236 5600 5390 1126 1620 2500 3360 10 1 45050956 2397 3.97 0.60 12 1.60 1341.00 8857.00 6530 20250213 -18.53 2725 20240805 95.23 6530 -18.53 20250213 4290 24.01 20250102 6530 -18.53 20250213 2725 95.23 20240805 3.05 N 002900 2500 1126 억 3666267 N N 0 N 00 N
5 20250219 130139 57 100.00 KOSPI 기계·장비 N N N N N 5340 -90 5 -1.66 3496912120 661692 90.81 5460 5470 5160 7050 3810 5430 5284.79 8.14 0 41148 5656 5542 5446 5332 5236 5600 5390 1126 1620 2500 3360 10 1 45050956 2406 3.98 0.60 12 1.47 1341.00 8857.00 6530 20250213 -18.22 2725 20240805 95.96 6530 -18.22 20250213 4290 24.48 20250102 6530 -18.22 20250213 2725 95.96 20240805 3.05 N 002900 2500 1126 억 3666267 N N 0 N 00 N
6 20250219 120139 57 100.00 KOSPI 기계·장비 N N N N N 5340 -90 5 -1.66 3339140500 632079 86.75 5460 5470 5160 7050 3810 5430 5282.77 8.14 0 45015 5656 5542 5446 5332 5236 5600 5390 1126 1620 2500 3360 10 1 45050956 2406 3.98 0.60 12 1.40 1341.00 8857.00 6530 20250213 -18.22 2725 20240805 95.96 6530 -18.22 20250213 4290 24.48 20250102 6530 -18.22 20250213 2725 95.96 20240805 3.05 N 002900 2500 1126 억 3666267 N N 0 N 00 N
7 20250219 110139 57 100.00 KOSPI 기계·장비 N N N N N 5300 -130 5 -2.39 3053532070 578443 79.39 5460 5470 5160 7050 3810 5430 5278.86 8.14 0 32163 5656 5542 5446 5332 5236 5600 5390 1126 1620 2500 3360 10 1 45050956 2388 3.95 0.60 12 1.28 1341.00 8857.00 6530 20250213 -18.84 2725 20240805 94.50 6530 -18.84 20250213 4290 23.54 20250102 6530 -18.84 20250213 2725 94.50 20240805 3.05 N 002900 2500 1126 억 3666267 N N 0 N 00 N
8 20250219 100139 57 100.00 KOSPI 기계·장비 N N N N N 5240 -190 5 -3.50 2369681690 448473 61.55 5460 5470 5160 7050 3810 5430 5283.86 8.14 0 -1620 5656 5542 5446 5332 5236 5600 5390 1126 1620 2500 3360 10 1 45050956 2361 3.91 0.59 12 1.00 1341.00 8857.00 6530 20250213 -19.75 2725 20240805 92.29 6530 -19.75 20250213 4290 22.14 20250102 6530 -19.75 20250213 2725 92.29 20240805 3.05 N 002900 2500 1126 억 3666267 N N 0 N 00 N
9 20250219 090139 57 100.00 KOSPI 기계·장비 N N N N N 5450 20 2 0.37 167956740 30811 4.23 5460 5470 5430 7050 3810 5430 5451.25 8.14 0 -6485 5656 5542 5446 5332 5236 5600 5390 1126 1620 2500 3360 10 1 45050956 2455 4.06 0.62 12 0.07 1341.00 8857.00 6530 20250213 -16.54 2725 20240805 100.00 6530 -16.54 20250213 4290 27.04 20250102 6530 -16.54 20250213 2725 100.00 20240805 3.05 N 002900 2500 1126 억 3666267 N N 0 N 00 N
10 20250218 160138 57 100.00 KOSPI 기계·장비 N N N N N 5430 50 2 0.93 3763755440 692042 68.14 5420 5560 5350 6990 3770 5380 5438.65 8.10 0 3180 5753 5566 5463 5276 5173 5515 5225 1126 1610 2500 3330 10 1 45050956 2446 4.05 0.61 12 1.54 1341.00 8857.00 6530 20250213 -16.85 2725 20240805 99.27 6530 -16.85 20250213 4290 26.57 20250102 6530 -16.85 20250213 2725 99.27 20240805 3.05 N 002900 2500 1126 억 3648536 N N 0 N 00 N
11 20250218 150139 57 100.00 KOSPI 기계·장비 N N N N N 5440 60 2 1.12 3549104780 652610 64.25 5420 5560 5350 6990 3770 5380 5438.32 8.10 0 -7640 5753 5566 5463 5276 5173 5515 5225 1126 1610 2500 3330 10 1 45050956 2451 4.06 0.61 12 1.45 1341.00 8857.00 6530 20250213 -16.69 2725 20240805 99.63 6530 -16.69 20250213 4290 26.81 20250102 6530 -16.69 20250213 2725 99.63 20240805 3.05 N 002900 2500 1126 억 3648536 N N 0 N 00 N
12 20250218 140139 57 100.00 KOSPI 기계·장비 N N N N N 5470 90 2 1.67 3225755180 593254 58.41 5420 5560 5350 6990 3770 5380 5437.39 8.10 0 -11398 5753 5566 5463 5276 5173 5515 5225 1126 1610 2500 3330 10 1 45050956 2464 4.08 0.62 12 1.32 1341.00 8857.00 6530 20250213 -16.23 2725 20240805 100.73 6530 -16.23 20250213 4290 27.51 20250102 6530 -16.23 20250213 2725 100.73 20240805 3.05 N 002900 2500 1126 억 3648536 N N 0 N 00 N