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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5440,60,2,1.12,2794748280,514498,50.65,5420,5560,5350,6990,3770,5380,5431.99,8.10,0,-13817,5753,5566,5463,5276,5173,5515,5225,1126,1610,2500,3330,10,1,45050956,2451,4.06,0.61,12,1.14,1341.00,8857.00,6530,20250213,-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
20250218,120138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5410,30,2,0.56,2311485720,425796,41.92,5420,5560,5350,6990,3770,5380,5428.62,8.10,0,-18731,5753,5566,5463,5276,5173,5515,5225,1126,1610,2500,3330,10,1,45050956,2437,4.03,0.61,12,0.95,1341.00,8857.00,6530,20250213,-17.15,2725,20240805,98.53,6530,-17.15,20250213,4290,26.11,20250102,6530,-17.15,20250213,2725,98.53,20240805,3.05,N,002900,2500,1126 억,,3648536,N,N,0,N,00,N
20250218,110139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5400,20,2,0.37,2156697000,397188,39.11,5420,5560,5350,6990,3770,5380,5429.91,8.10,0,-16515,5753,5566,5463,5276,5173,5515,5225,1126,1610,2500,3330,10,1,45050956,2433,4.03,0.61,12,0.88,1341.00,8857.00,6530,20250213,-17.30,2725,20240805,98.17,6530,-17.30,20250213,4290,25.87,20250102,6530,-17.30,20250213,2725,98.17,20240805,3.05,N,002900,2500,1126 억,,3648536,N,N,0,N,00,N
20250218,100138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5440,60,2,1.12,1841660710,339039,33.38,5420,5560,5350,6990,3770,5380,5432.00,8.10,0,-15275,5753,5566,5463,5276,5173,5515,5225,1126,1610,2500,3330,10,1,45050956,2451,4.06,0.61,12,0.75,1341.00,8857.00,6530,20250213,-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
20250218,090139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5490,110,2,2.04,408378680,74259,7.31,5420,5560,5420,6990,3770,5380,5499.38,8.10,0,25399,5753,5566,5463,5276,5173,5515,5225,1126,1610,2500,3330,10,1,45050956,2473,4.09,0.62,12,0.16,1341.00,8857.00,6530,20250213,-15.93,2725,20240805,101.47,6530,-15.93,20250213,4290,27.97,20250102,6530,-15.93,20250213,2725,101.47,20240805,3.05,N,002900,2500,1126 억,,3648536,N,N,0,N,00,N
20250217,160138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5380,-200,5,-3.58,5378224400,991277,90.26,5650,5650,5360,7250,3910,5580,5425.45,8.06,0,4456,5853,5716,5583,5446,5313,5650,5380,1126,1670,2500,3450,10,1,45050956,2424,4.01,0.61,12,2.20,1341.00,8857.00,6530,20250213,-17.61,2725,20240805,97.43,6530,-17.61,20250213,4290,25.41,20250102,6530,-17.61,20250213,2725,97.43,20240805,2.87,N,002900,2500,1126 억,,3630373,N,N,239,N,00,N
20250217,150139,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5390,-190,5,-3.41,4896563730,901798,82.11,5650,5650,5360,7250,3910,5580,5429.65,8.06,0,-2329,5853,5716,5583,5446,5313,5650,5380,1126,1670,2500,3450,10,1,45050956,2428,4.02,0.61,12,2.00,1341.00,8857.00,6530,20250213,-17.46,2725,20240805,97.80,6530,-17.46,20250213,4290,25.64,20250102,6530,-17.46,20250213,2725,97.80,20240805,2.87,N,002900,2500,1126 억,,3630373,N,N,239,N,00,N
20250217,140138,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,5410,-170,5,-3.05,4449719280,819065,74.58,5650,5650,5360,7250,3910,5580,5432.54,8.06,0,-7626,5853,5716,5583,5446,5313,5650,5380,1126,1670,2500,3450,10,1,45050956,2437,4.03,0.61,12,1.82,1341.00,8857.00,6530,20250213,-17.15,2725,20240805,98.53,6530,-17.15,20250213,4290,26.11,20250102,6530,-17.15,20250213,2725,98.53,20240805,2.87,N,002900,2500,1126 억,,3630373,N,N,239,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 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
3 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
4 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
5 20250218 130138 57 100.00 KOSPI 기계·장비 N N N N N 5440 60 2 1.12 2794748280 514498 50.65 5420 5560 5350 6990 3770 5380 5431.99 8.10 0 -13817 5753 5566 5463 5276 5173 5515 5225 1126 1610 2500 3330 10 1 45050956 2451 4.06 0.61 12 1.14 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
6 20250218 120138 57 100.00 KOSPI 기계·장비 N N N N N 5410 30 2 0.56 2311485720 425796 41.92 5420 5560 5350 6990 3770 5380 5428.62 8.10 0 -18731 5753 5566 5463 5276 5173 5515 5225 1126 1610 2500 3330 10 1 45050956 2437 4.03 0.61 12 0.95 1341.00 8857.00 6530 20250213 -17.15 2725 20240805 98.53 6530 -17.15 20250213 4290 26.11 20250102 6530 -17.15 20250213 2725 98.53 20240805 3.05 N 002900 2500 1126 억 3648536 N N 0 N 00 N
7 20250218 110139 57 100.00 KOSPI 기계·장비 N N N N N 5400 20 2 0.37 2156697000 397188 39.11 5420 5560 5350 6990 3770 5380 5429.91 8.10 0 -16515 5753 5566 5463 5276 5173 5515 5225 1126 1610 2500 3330 10 1 45050956 2433 4.03 0.61 12 0.88 1341.00 8857.00 6530 20250213 -17.30 2725 20240805 98.17 6530 -17.30 20250213 4290 25.87 20250102 6530 -17.30 20250213 2725 98.17 20240805 3.05 N 002900 2500 1126 억 3648536 N N 0 N 00 N
8 20250218 100138 57 100.00 KOSPI 기계·장비 N N N N N 5440 60 2 1.12 1841660710 339039 33.38 5420 5560 5350 6990 3770 5380 5432.00 8.10 0 -15275 5753 5566 5463 5276 5173 5515 5225 1126 1610 2500 3330 10 1 45050956 2451 4.06 0.61 12 0.75 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
9 20250218 090139 57 100.00 KOSPI 기계·장비 N N N N N 5490 110 2 2.04 408378680 74259 7.31 5420 5560 5420 6990 3770 5380 5499.38 8.10 0 25399 5753 5566 5463 5276 5173 5515 5225 1126 1610 2500 3330 10 1 45050956 2473 4.09 0.62 12 0.16 1341.00 8857.00 6530 20250213 -15.93 2725 20240805 101.47 6530 -15.93 20250213 4290 27.97 20250102 6530 -15.93 20250213 2725 101.47 20240805 3.05 N 002900 2500 1126 억 3648536 N N 0 N 00 N
10 20250217 160138 57 100.00 KOSPI 기계·장비 N N N N N 5380 -200 5 -3.58 5378224400 991277 90.26 5650 5650 5360 7250 3910 5580 5425.45 8.06 0 4456 5853 5716 5583 5446 5313 5650 5380 1126 1670 2500 3450 10 1 45050956 2424 4.01 0.61 12 2.20 1341.00 8857.00 6530 20250213 -17.61 2725 20240805 97.43 6530 -17.61 20250213 4290 25.41 20250102 6530 -17.61 20250213 2725 97.43 20240805 2.87 N 002900 2500 1126 억 3630373 N N 239 N 00 N
11 20250217 150139 57 100.00 KOSPI 기계·장비 N N N N N 5390 -190 5 -3.41 4896563730 901798 82.11 5650 5650 5360 7250 3910 5580 5429.65 8.06 0 -2329 5853 5716 5583 5446 5313 5650 5380 1126 1670 2500 3450 10 1 45050956 2428 4.02 0.61 12 2.00 1341.00 8857.00 6530 20250213 -17.46 2725 20240805 97.80 6530 -17.46 20250213 4290 25.64 20250102 6530 -17.46 20250213 2725 97.80 20240805 2.87 N 002900 2500 1126 억 3630373 N N 239 N 00 N
12 20250217 140138 57 100.00 KOSPI 기계·장비 N N N N N 5410 -170 5 -3.05 4449719280 819065 74.58 5650 5650 5360 7250 3910 5580 5432.54 8.06 0 -7626 5853 5716 5583 5446 5313 5650 5380 1126 1670 2500 3450 10 1 45050956 2437 4.03 0.61 12 1.82 1341.00 8857.00 6530 20250213 -17.15 2725 20240805 98.53 6530 -17.15 20250213 4290 26.11 20250102 6530 -17.15 20250213 2725 98.53 20240805 2.87 N 002900 2500 1126 억 3630373 N N 239 N 00 N