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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4995,-45,5,-0.89,1556723553,310883,62.45,5100,5110,4970,6550,3530,5040,5007.23,7.99,0,-3572,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,5,1,45050956,2250,3.72,0.56,12,0.69,1341.00,8857.00,6530,20250213,-23.51,2725,20240805,83.30,6530,-23.51,20250213,4290,16.43,20250102,6530,-23.51,20250213,2725,83.30,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N
20250306,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4977,-63,5,-1.25,1404765008,280378,56.32,5100,5110,4970,6550,3530,5040,5010.04,7.99,0,-5056,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,5,1,45050956,2242,3.71,0.56,12,0.62,1341.00,8857.00,6530,20250213,-23.78,2725,20240805,82.64,6530,-23.78,20250213,4290,16.01,20250102,6530,-23.78,20250213,2725,82.64,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N
20250306,140137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5010,-30,5,-0.60,1174928400,234261,47.06,5100,5110,4970,6550,3530,5040,5015.26,7.99,0,-8744,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,10,1,45050956,2257,3.74,0.57,12,0.52,1341.00,8857.00,6530,20250213,-23.28,2725,20240805,83.85,6530,-23.28,20250213,4290,16.78,20250102,6530,-23.28,20250213,2725,83.85,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N
20250306,130136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5050,10,2,0.20,1066579590,212642,42.71,5100,5110,4970,6550,3530,5040,5015.62,7.99,0,-16677,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,10,1,45050956,2275,3.77,0.57,12,0.47,1341.00,8857.00,6530,20250213,-22.66,2725,20240805,85.32,6530,-22.66,20250213,4290,17.72,20250102,6530,-22.66,20250213,2725,85.32,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N
20250306,120136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5000,-40,5,-0.79,948751075,189146,37.99,5100,5110,4970,6550,3530,5040,5015.72,7.99,0,-18243,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,10,1,45050956,2253,3.73,0.56,12,0.42,1341.00,8857.00,6530,20250213,-23.43,2725,20240805,83.49,6530,-23.43,20250213,4290,16.55,20250102,6530,-23.43,20250213,2725,83.49,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N
20250306,110136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4980,-60,5,-1.19,845467065,168502,33.85,5100,5110,4970,6550,3530,5040,5017.28,7.99,0,-26702,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,5,1,45050956,2244,3.71,0.56,12,0.37,1341.00,8857.00,6530,20250213,-23.74,2725,20240805,82.75,6530,-23.74,20250213,4290,16.08,20250102,6530,-23.74,20250213,2725,82.75,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N
20250306,100136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4995,-45,5,-0.89,578867850,115056,23.11,5100,5110,4990,6550,3530,5040,5031.03,7.99,0,-21990,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,5,1,45050956,2250,3.72,0.56,12,0.26,1341.00,8857.00,6530,20250213,-23.51,2725,20240805,83.30,6530,-23.51,20250213,4290,16.43,20250102,6530,-23.51,20250213,2725,83.30,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N
20250306,090137,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5040,0,3,0.00,139381100,27474,5.52,5100,5110,5040,6550,3530,5040,5075.81,7.99,0,-10308,5220,5130,5000,4910,4780,5175,4955,1126,1510,2500,3120,10,1,45050956,2271,3.76,0.57,12,0.06,1341.00,8857.00,6530,20250213,-22.82,2725,20240805,84.95,6530,-22.82,20250213,4290,17.48,20250102,6530,-22.82,20250213,2725,84.95,20240805,2.87,N,002900,2500,1126 억,,3600470,N,N,79,N,00,N
20250305,160136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5040,230,2,4.78,2462048962,493523,68.04,4900,5090,4870,6250,3370,4810,4988.68,7.80,0,36283,5026,4917,4711,4602,4396,4972,4657,1126,1440,2500,2980,10,1,45050956,2271,3.76,0.57,12,1.10,1341.00,8857.00,6530,20250213,-22.82,2725,20240805,84.95,6530,-22.82,20250213,4290,17.48,20250102,6530,-22.82,20250213,2725,84.95,20240805,2.92,N,002900,2500,1126 억,,3512535,N,N,79,N,00,N
20250305,150136,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5010,200,2,4.16,2276746252,456664,62.96,4900,5090,4870,6250,3370,4810,4985.60,7.80,0,23815,5026,4917,4711,4602,4396,4972,4657,1126,1440,2500,2980,10,1,45050956,2257,3.74,0.57,12,1.01,1341.00,8857.00,6530,20250213,-23.28,2725,20240805,83.85,6530,-23.28,20250213,4290,16.78,20250102,6530,-23.28,20250213,2725,83.85,20240805,2.92,N,002900,2500,1126 억,,3512535,N,N,10,N,00,N
20250305,140135,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,4995,185,2,3.85,2091662732,419684,57.86,4900,5090,4870,6250,3370,4810,4983.90,7.80,0,9920,5026,4917,4711,4602,4396,4972,4657,1126,1440,2500,2980,5,1,45050956,2250,3.72,0.56,12,0.93,1341.00,8857.00,6530,20250213,-23.51,2725,20240805,83.30,6530,-23.51,20250213,4290,16.43,20250102,6530,-23.51,20250213,2725,83.30,20240805,2.92,N,002900,2500,1126 억,,3512535,N,N,10,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 20250306 160136 57 100.00 KOSPI 기계·장비 N N N N N 4995 -45 5 -0.89 1556723553 310883 62.45 5100 5110 4970 6550 3530 5040 5007.23 7.99 0 -3572 5220 5130 5000 4910 4780 5175 4955 1126 1510 2500 3120 5 1 45050956 2250 3.72 0.56 12 0.69 1341.00 8857.00 6530 20250213 -23.51 2725 20240805 83.30 6530 -23.51 20250213 4290 16.43 20250102 6530 -23.51 20250213 2725 83.30 20240805 2.87 N 002900 2500 1126 억 3600470 N N 79 N 00 N
3 20250306 150136 57 100.00 KOSPI 기계·장비 N N N N N 4977 -63 5 -1.25 1404765008 280378 56.32 5100 5110 4970 6550 3530 5040 5010.04 7.99 0 -5056 5220 5130 5000 4910 4780 5175 4955 1126 1510 2500 3120 5 1 45050956 2242 3.71 0.56 12 0.62 1341.00 8857.00 6530 20250213 -23.78 2725 20240805 82.64 6530 -23.78 20250213 4290 16.01 20250102 6530 -23.78 20250213 2725 82.64 20240805 2.87 N 002900 2500 1126 억 3600470 N N 79 N 00 N
4 20250306 140137 57 100.00 KOSPI 기계·장비 N N N N N 5010 -30 5 -0.60 1174928400 234261 47.06 5100 5110 4970 6550 3530 5040 5015.26 7.99 0 -8744 5220 5130 5000 4910 4780 5175 4955 1126 1510 2500 3120 10 1 45050956 2257 3.74 0.57 12 0.52 1341.00 8857.00 6530 20250213 -23.28 2725 20240805 83.85 6530 -23.28 20250213 4290 16.78 20250102 6530 -23.28 20250213 2725 83.85 20240805 2.87 N 002900 2500 1126 억 3600470 N N 79 N 00 N
5 20250306 130136 57 100.00 KOSPI 기계·장비 N N N N N 5050 10 2 0.20 1066579590 212642 42.71 5100 5110 4970 6550 3530 5040 5015.62 7.99 0 -16677 5220 5130 5000 4910 4780 5175 4955 1126 1510 2500 3120 10 1 45050956 2275 3.77 0.57 12 0.47 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 2.87 N 002900 2500 1126 억 3600470 N N 79 N 00 N
6 20250306 120136 57 100.00 KOSPI 기계·장비 N N N N N 5000 -40 5 -0.79 948751075 189146 37.99 5100 5110 4970 6550 3530 5040 5015.72 7.99 0 -18243 5220 5130 5000 4910 4780 5175 4955 1126 1510 2500 3120 10 1 45050956 2253 3.73 0.56 12 0.42 1341.00 8857.00 6530 20250213 -23.43 2725 20240805 83.49 6530 -23.43 20250213 4290 16.55 20250102 6530 -23.43 20250213 2725 83.49 20240805 2.87 N 002900 2500 1126 억 3600470 N N 79 N 00 N
7 20250306 110136 57 100.00 KOSPI 기계·장비 N N N N N 4980 -60 5 -1.19 845467065 168502 33.85 5100 5110 4970 6550 3530 5040 5017.28 7.99 0 -26702 5220 5130 5000 4910 4780 5175 4955 1126 1510 2500 3120 5 1 45050956 2244 3.71 0.56 12 0.37 1341.00 8857.00 6530 20250213 -23.74 2725 20240805 82.75 6530 -23.74 20250213 4290 16.08 20250102 6530 -23.74 20250213 2725 82.75 20240805 2.87 N 002900 2500 1126 억 3600470 N N 79 N 00 N
8 20250306 100136 57 100.00 KOSPI 기계·장비 N N N N N 4995 -45 5 -0.89 578867850 115056 23.11 5100 5110 4990 6550 3530 5040 5031.03 7.99 0 -21990 5220 5130 5000 4910 4780 5175 4955 1126 1510 2500 3120 5 1 45050956 2250 3.72 0.56 12 0.26 1341.00 8857.00 6530 20250213 -23.51 2725 20240805 83.30 6530 -23.51 20250213 4290 16.43 20250102 6530 -23.51 20250213 2725 83.30 20240805 2.87 N 002900 2500 1126 억 3600470 N N 79 N 00 N
9 20250306 090137 57 100.00 KOSPI 기계·장비 N N N N N 5040 0 3 0.00 139381100 27474 5.52 5100 5110 5040 6550 3530 5040 5075.81 7.99 0 -10308 5220 5130 5000 4910 4780 5175 4955 1126 1510 2500 3120 10 1 45050956 2271 3.76 0.57 12 0.06 1341.00 8857.00 6530 20250213 -22.82 2725 20240805 84.95 6530 -22.82 20250213 4290 17.48 20250102 6530 -22.82 20250213 2725 84.95 20240805 2.87 N 002900 2500 1126 억 3600470 N N 79 N 00 N
10 20250305 160136 57 100.00 KOSPI 기계·장비 N N N N N 5040 230 2 4.78 2462048962 493523 68.04 4900 5090 4870 6250 3370 4810 4988.68 7.80 0 36283 5026 4917 4711 4602 4396 4972 4657 1126 1440 2500 2980 10 1 45050956 2271 3.76 0.57 12 1.10 1341.00 8857.00 6530 20250213 -22.82 2725 20240805 84.95 6530 -22.82 20250213 4290 17.48 20250102 6530 -22.82 20250213 2725 84.95 20240805 2.92 N 002900 2500 1126 억 3512535 N N 79 N 00 N
11 20250305 150136 57 100.00 KOSPI 기계·장비 N N N N N 5010 200 2 4.16 2276746252 456664 62.96 4900 5090 4870 6250 3370 4810 4985.60 7.80 0 23815 5026 4917 4711 4602 4396 4972 4657 1126 1440 2500 2980 10 1 45050956 2257 3.74 0.57 12 1.01 1341.00 8857.00 6530 20250213 -23.28 2725 20240805 83.85 6530 -23.28 20250213 4290 16.78 20250102 6530 -23.28 20250213 2725 83.85 20240805 2.92 N 002900 2500 1126 억 3512535 N N 10 N 00 N
12 20250305 140135 57 100.00 KOSPI 기계·장비 N N N N N 4995 185 2 3.85 2091662732 419684 57.86 4900 5090 4870 6250 3370 4810 4983.90 7.80 0 9920 5026 4917 4711 4602 4396 4972 4657 1126 1440 2500 2980 5 1 45050956 2250 3.72 0.56 12 0.93 1341.00 8857.00 6530 20250213 -23.51 2725 20240805 83.30 6530 -23.51 20250213 4290 16.43 20250102 6530 -23.51 20250213 2725 83.30 20240805 2.92 N 002900 2500 1126 억 3512535 N N 10 N 00 N