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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025890/price/prices-20250501.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
20250516,160321,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1812,-32,5,-1.74,30550116,16794,53.45,1819,1844,1807,2395,1291,1844,1819.11,3.26,0,0,1938,1891,1867,1820,1796,1879,1808,57,551,500,1180,1,1,11309259,205,27.04,0.58,12,0.15,67.00,3100.00,2865,20240716,-36.75,1715,20250331,5.66,1969,-7.97,20250107,1715,5.66,20250331,2865,-36.75,20240716,1715,5.66,20250331,0.08,Y,025890,500,56 억,,368816,N,N,41,N,00,N
20250516,150323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1814,-30,5,-1.63,28707360,15779,50.22,1819,1844,1807,2395,1291,1844,1819.34,3.26,0,2,1938,1891,1867,1820,1796,1879,1808,57,551,500,1180,1,1,11309259,205,27.07,0.59,12,0.14,67.00,3100.00,2865,20240716,-36.68,1715,20250331,5.77,1969,-7.87,20250107,1715,5.77,20250331,2865,-36.68,20240716,1715,5.77,20250331,0.08,Y,025890,500,56 억,,368816,N,N,1,N,00,N
20250516,140322,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1813,-31,5,-1.68,27330266,15019,47.80,1819,1844,1807,2395,1291,1844,1819.71,3.26,0,-11,1938,1891,1867,1820,1796,1879,1808,57,551,500,1180,1,1,11309259,205,27.06,0.58,12,0.13,67.00,3100.00,2865,20240716,-36.72,1715,20250331,5.71,1969,-7.92,20250107,1715,5.71,20250331,2865,-36.72,20240716,1715,5.71,20250331,0.08,Y,025890,500,56 억,,368816,N,N,1,N,00,N
20250516,130322,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1823,-21,5,-1.14,23293372,12788,40.70,1819,1844,1807,2395,1291,1844,1821.50,3.26,0,-354,1938,1891,1867,1820,1796,1879,1808,57,551,500,1180,1,1,11309259,206,27.21,0.59,12,0.11,67.00,3100.00,2865,20240716,-36.37,1715,20250331,6.30,1969,-7.41,20250107,1715,6.30,20250331,2865,-36.37,20240716,1715,6.30,20250331,0.08,Y,025890,500,56 억,,368816,N,N,1,N,00,N
20250516,120320,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1822,-22,5,-1.19,19325897,10602,33.74,1819,1844,1807,2395,1291,1844,1822.85,3.26,0,-338,1938,1891,1867,1820,1796,1879,1808,57,551,500,1180,1,1,11309259,206,27.19,0.59,12,0.09,67.00,3100.00,2865,20240716,-36.40,1715,20250331,6.24,1969,-7.47,20250107,1715,6.24,20250331,2865,-36.40,20240716,1715,6.24,20250331,0.08,Y,025890,500,56 억,,368816,N,N,1,N,00,N
20250516,110312,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1817,-27,5,-1.46,13017274,7125,22.68,1819,1844,1815,2395,1291,1844,1826.99,3.26,0,-321,1938,1891,1867,1820,1796,1879,1808,57,551,500,1180,1,1,11309259,205,27.12,0.59,12,0.06,67.00,3100.00,2865,20240716,-36.58,1715,20250331,5.95,1969,-7.72,20250107,1715,5.95,20250331,2865,-36.58,20240716,1715,5.95,20250331,0.08,Y,025890,500,56 억,,368816,N,N,1,N,00,N
20250516,100325,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1834,-10,5,-0.54,9519272,5203,16.56,1819,1844,1819,2395,1291,1844,1829.57,3.26,0,-172,1938,1891,1867,1820,1796,1879,1808,57,551,500,1180,1,1,11309259,207,27.37,0.59,12,0.05,67.00,3100.00,2865,20240716,-35.99,1715,20250331,6.94,1969,-6.86,20250107,1715,6.94,20250331,2865,-35.99,20240716,1715,6.94,20250331,0.08,Y,025890,500,56 억,,368816,N,N,1,N,00,N
20250516,090323,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1840,-4,5,-0.22,5767889,3165,10.07,1819,1844,1819,2395,1291,1844,1822.40,3.26,0,588,1938,1891,1867,1820,1796,1879,1808,57,551,500,1180,1,1,11309259,208,27.46,0.59,12,0.03,67.00,3100.00,2865,20240716,-35.78,1715,20250331,7.29,1969,-6.55,20250107,1715,7.29,20250331,2865,-35.78,20240716,1715,7.29,20250331,0.08,Y,025890,500,56 억,,368816,N,N,1,N,00,N
20250515,160343,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1844,-73,5,-3.81,58680132,31421,103.32,1897,1914,1843,2490,1342,1917,1867.55,3.23,0,3169,2008,1962,1891,1845,1774,1985,1868,57,573,500,1220,1,1,11309259,209,27.52,0.59,12,0.28,67.00,3100.00,2865,20240716,-35.64,1715,20250331,7.52,1969,-6.35,20250107,1715,7.52,20250331,2865,-35.64,20240716,1715,7.52,20250331,0.08,Y,025890,500,56 억,,365812,N,N,1,N,00,N
20250515,150345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1871,-46,5,-2.40,46535318,24870,81.78,1897,1914,1843,2490,1342,1917,1871.14,3.23,0,2419,2008,1962,1891,1845,1774,1985,1868,57,573,500,1220,1,1,11309259,212,27.93,0.60,12,0.22,67.00,3100.00,2865,20240716,-34.69,1715,20250331,9.10,1969,-4.98,20250107,1715,9.10,20250331,2865,-34.69,20240716,1715,9.10,20250331,0.08,Y,025890,500,56 억,,365812,N,N,2,N,00,N
20250515,140346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1878,-39,5,-2.03,45228949,24174,79.49,1897,1914,1843,2490,1342,1917,1870.97,3.23,0,2567,2008,1962,1891,1845,1774,1985,1868,57,573,500,1220,1,1,11309259,212,28.03,0.61,12,0.21,67.00,3100.00,2865,20240716,-34.45,1715,20250331,9.50,1969,-4.62,20250107,1715,9.50,20250331,2865,-34.45,20240716,1715,9.50,20250331,0.08,Y,025890,500,56 억,,365812,N,N,2,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 20250516 160321 57 100.00 KOSPI 기계·장비 N N N N N 1812 -32 5 -1.74 30550116 16794 53.45 1819 1844 1807 2395 1291 1844 1819.11 3.26 0 0 1938 1891 1867 1820 1796 1879 1808 57 551 500 1180 1 1 11309259 205 27.04 0.58 12 0.15 67.00 3100.00 2865 20240716 -36.75 1715 20250331 5.66 1969 -7.97 20250107 1715 5.66 20250331 2865 -36.75 20240716 1715 5.66 20250331 0.08 Y 025890 500 56 억 368816 N N 41 N 00 N
3 20250516 150323 57 100.00 KOSPI 기계·장비 N N N N N 1814 -30 5 -1.63 28707360 15779 50.22 1819 1844 1807 2395 1291 1844 1819.34 3.26 0 2 1938 1891 1867 1820 1796 1879 1808 57 551 500 1180 1 1 11309259 205 27.07 0.59 12 0.14 67.00 3100.00 2865 20240716 -36.68 1715 20250331 5.77 1969 -7.87 20250107 1715 5.77 20250331 2865 -36.68 20240716 1715 5.77 20250331 0.08 Y 025890 500 56 억 368816 N N 1 N 00 N
4 20250516 140322 57 100.00 KOSPI 기계·장비 N N N N N 1813 -31 5 -1.68 27330266 15019 47.80 1819 1844 1807 2395 1291 1844 1819.71 3.26 0 -11 1938 1891 1867 1820 1796 1879 1808 57 551 500 1180 1 1 11309259 205 27.06 0.58 12 0.13 67.00 3100.00 2865 20240716 -36.72 1715 20250331 5.71 1969 -7.92 20250107 1715 5.71 20250331 2865 -36.72 20240716 1715 5.71 20250331 0.08 Y 025890 500 56 억 368816 N N 1 N 00 N
5 20250516 130322 57 100.00 KOSPI 기계·장비 N N N N N 1823 -21 5 -1.14 23293372 12788 40.70 1819 1844 1807 2395 1291 1844 1821.50 3.26 0 -354 1938 1891 1867 1820 1796 1879 1808 57 551 500 1180 1 1 11309259 206 27.21 0.59 12 0.11 67.00 3100.00 2865 20240716 -36.37 1715 20250331 6.30 1969 -7.41 20250107 1715 6.30 20250331 2865 -36.37 20240716 1715 6.30 20250331 0.08 Y 025890 500 56 억 368816 N N 1 N 00 N
6 20250516 120320 57 100.00 KOSPI 기계·장비 N N N N N 1822 -22 5 -1.19 19325897 10602 33.74 1819 1844 1807 2395 1291 1844 1822.85 3.26 0 -338 1938 1891 1867 1820 1796 1879 1808 57 551 500 1180 1 1 11309259 206 27.19 0.59 12 0.09 67.00 3100.00 2865 20240716 -36.40 1715 20250331 6.24 1969 -7.47 20250107 1715 6.24 20250331 2865 -36.40 20240716 1715 6.24 20250331 0.08 Y 025890 500 56 억 368816 N N 1 N 00 N
7 20250516 110312 57 100.00 KOSPI 기계·장비 N N N N N 1817 -27 5 -1.46 13017274 7125 22.68 1819 1844 1815 2395 1291 1844 1826.99 3.26 0 -321 1938 1891 1867 1820 1796 1879 1808 57 551 500 1180 1 1 11309259 205 27.12 0.59 12 0.06 67.00 3100.00 2865 20240716 -36.58 1715 20250331 5.95 1969 -7.72 20250107 1715 5.95 20250331 2865 -36.58 20240716 1715 5.95 20250331 0.08 Y 025890 500 56 억 368816 N N 1 N 00 N
8 20250516 100325 57 100.00 KOSPI 기계·장비 N N N N N 1834 -10 5 -0.54 9519272 5203 16.56 1819 1844 1819 2395 1291 1844 1829.57 3.26 0 -172 1938 1891 1867 1820 1796 1879 1808 57 551 500 1180 1 1 11309259 207 27.37 0.59 12 0.05 67.00 3100.00 2865 20240716 -35.99 1715 20250331 6.94 1969 -6.86 20250107 1715 6.94 20250331 2865 -35.99 20240716 1715 6.94 20250331 0.08 Y 025890 500 56 억 368816 N N 1 N 00 N
9 20250516 090323 57 100.00 KOSPI 기계·장비 N N N N N 1840 -4 5 -0.22 5767889 3165 10.07 1819 1844 1819 2395 1291 1844 1822.40 3.26 0 588 1938 1891 1867 1820 1796 1879 1808 57 551 500 1180 1 1 11309259 208 27.46 0.59 12 0.03 67.00 3100.00 2865 20240716 -35.78 1715 20250331 7.29 1969 -6.55 20250107 1715 7.29 20250331 2865 -35.78 20240716 1715 7.29 20250331 0.08 Y 025890 500 56 억 368816 N N 1 N 00 N
10 20250515 160343 57 100.00 KOSPI 기계·장비 N N N N N 1844 -73 5 -3.81 58680132 31421 103.32 1897 1914 1843 2490 1342 1917 1867.55 3.23 0 3169 2008 1962 1891 1845 1774 1985 1868 57 573 500 1220 1 1 11309259 209 27.52 0.59 12 0.28 67.00 3100.00 2865 20240716 -35.64 1715 20250331 7.52 1969 -6.35 20250107 1715 7.52 20250331 2865 -35.64 20240716 1715 7.52 20250331 0.08 Y 025890 500 56 억 365812 N N 1 N 00 N
11 20250515 150345 57 100.00 KOSPI 기계·장비 N N N N N 1871 -46 5 -2.40 46535318 24870 81.78 1897 1914 1843 2490 1342 1917 1871.14 3.23 0 2419 2008 1962 1891 1845 1774 1985 1868 57 573 500 1220 1 1 11309259 212 27.93 0.60 12 0.22 67.00 3100.00 2865 20240716 -34.69 1715 20250331 9.10 1969 -4.98 20250107 1715 9.10 20250331 2865 -34.69 20240716 1715 9.10 20250331 0.08 Y 025890 500 56 억 365812 N N 2 N 00 N
12 20250515 140346 57 100.00 KOSPI 기계·장비 N N N N N 1878 -39 5 -2.03 45228949 24174 79.49 1897 1914 1843 2490 1342 1917 1870.97 3.23 0 2567 2008 1962 1891 1845 1774 1985 1868 57 573 500 1220 1 1 11309259 212 28.03 0.61 12 0.21 67.00 3100.00 2865 20240716 -34.45 1715 20250331 9.50 1969 -4.62 20250107 1715 9.50 20250331 2865 -34.45 20240716 1715 9.50 20250331 0.08 Y 025890 500 56 억 365812 N N 2 N 00 N