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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1840,9,2,0.49,94532852,50416,468.51,1836,1952,1830,2380,1282,1831,1875.06,3.24,0,3844,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,208,27.46,0.59,12,0.45,67.00,3100.00,2865,20240716,-35.78,1715,20250331,7.29,1969,-6.55,20250107,1715,7.29,20250331,2865,-35.78,20240716,1715,7.29,20250331,0.00,Y,025890,500,56 억,,366086,N,N,51,N,00,N
20250513,150343,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1836,5,2,0.27,93255081,49721,462.05,1836,1952,1830,2380,1282,1831,1875.57,3.24,0,4230,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,208,27.40,0.59,12,0.44,67.00,3100.00,2865,20240716,-35.92,1715,20250331,7.06,1969,-6.75,20250107,1715,7.06,20250331,2865,-35.92,20240716,1715,7.06,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
20250513,140343,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1844,13,2,0.71,92488999,49304,458.17,1836,1952,1830,2380,1282,1831,1875.89,3.24,0,4270,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,209,27.52,0.59,12,0.44,67.00,3100.00,2865,20240716,-35.64,1715,20250331,7.52,1969,-6.35,20250107,1715,7.52,20250331,2865,-35.64,20240716,1715,7.52,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
20250513,130345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1840,9,2,0.49,86949280,46286,430.13,1836,1952,1836,2380,1282,1831,1878.52,3.24,0,4272,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,208,27.46,0.59,12,0.41,67.00,3100.00,2865,20240716,-35.78,1715,20250331,7.29,1969,-6.55,20250107,1715,7.29,20250331,2865,-35.78,20240716,1715,7.29,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
20250513,120345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1881,50,2,2.73,33507052,18111,168.30,1836,1881,1836,2380,1282,1831,1850.09,3.24,0,1086,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,213,28.07,0.61,12,0.16,67.00,3100.00,2865,20240716,-34.35,1715,20250331,9.68,1969,-4.47,20250107,1715,9.68,20250331,2865,-34.35,20240716,1715,9.68,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
20250513,110344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1848,17,2,0.93,15942437,8658,80.46,1836,1848,1836,2380,1282,1831,1841.35,3.24,0,726,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,209,27.58,0.60,12,0.08,67.00,3100.00,2865,20240716,-35.50,1715,20250331,7.76,1969,-6.15,20250107,1715,7.76,20250331,2865,-35.50,20240716,1715,7.76,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
20250513,100345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1846,15,2,0.82,13149184,7146,66.41,1836,1847,1836,2380,1282,1831,1840.08,3.24,0,725,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,209,27.55,0.60,12,0.06,67.00,3100.00,2865,20240716,-35.57,1715,20250331,7.64,1969,-6.25,20250107,1715,7.64,20250331,2865,-35.57,20240716,1715,7.64,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
20250513,090346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1836,5,2,0.27,323136,176,1.64,1836,1836,1836,2380,1282,1831,1836.00,3.24,0,0,1847,1838,1829,1820,1811,1834,1816,57,549,500,1170,1,1,11309259,208,27.40,0.59,12,0.00,67.00,3100.00,2865,20240716,-35.92,1715,20250331,7.06,1969,-6.75,20250107,1715,7.06,20250331,2865,-35.92,20240716,1715,7.06,20250331,0.00,Y,025890,500,56 억,,366086,N,N,0,N,00,N
20250512,160338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1831,1,2,0.05,19684267,10760,99.68,1838,1838,1820,2375,1281,1830,1829.39,3.25,0,121,1836,1832,1827,1823,1818,1835,1826,57,545,500,1170,1,1,11309259,207,27.33,0.59,12,0.10,67.00,3100.00,2865,20240716,-36.09,1715,20250331,6.76,1969,-7.01,20250107,1715,6.76,20250331,2865,-36.09,20240716,1715,6.76,20250331,0.00,Y,025890,500,56 억,,367025,N,N,0,N,00,N
20250512,150341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1830,0,3,0.00,18636485,10188,94.38,1838,1838,1820,2375,1281,1830,1829.26,3.25,0,564,1836,1832,1827,1823,1818,1835,1826,57,545,500,1170,1,1,11309259,207,27.31,0.59,12,0.09,67.00,3100.00,2865,20240716,-36.13,1715,20250331,6.71,1969,-7.06,20250107,1715,6.71,20250331,2865,-36.13,20240716,1715,6.71,20250331,0.00,Y,025890,500,56 억,,367025,N,N,0,N,00,N
20250512,140341,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1837,7,2,0.38,15810282,8647,80.10,1838,1838,1820,2375,1281,1830,1828.41,3.25,0,527,1836,1832,1827,1823,1818,1835,1826,57,545,500,1170,1,1,11309259,208,27.42,0.59,12,0.08,67.00,3100.00,2865,20240716,-35.88,1715,20250331,7.11,1969,-6.70,20250107,1715,7.11,20250331,2865,-35.88,20240716,1715,7.11,20250331,0.00,Y,025890,500,56 억,,367025,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 20250513 160338 57 100.00 KOSPI 기계·장비 N N N N N 1840 9 2 0.49 94532852 50416 468.51 1836 1952 1830 2380 1282 1831 1875.06 3.24 0 3844 1847 1838 1829 1820 1811 1834 1816 57 549 500 1170 1 1 11309259 208 27.46 0.59 12 0.45 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 0.00 Y 025890 500 56 억 366086 N N 51 N 00 N
3 20250513 150343 57 100.00 KOSPI 기계·장비 N N N N N 1836 5 2 0.27 93255081 49721 462.05 1836 1952 1830 2380 1282 1831 1875.57 3.24 0 4230 1847 1838 1829 1820 1811 1834 1816 57 549 500 1170 1 1 11309259 208 27.40 0.59 12 0.44 67.00 3100.00 2865 20240716 -35.92 1715 20250331 7.06 1969 -6.75 20250107 1715 7.06 20250331 2865 -35.92 20240716 1715 7.06 20250331 0.00 Y 025890 500 56 억 366086 N N 0 N 00 N
4 20250513 140343 57 100.00 KOSPI 기계·장비 N N N N N 1844 13 2 0.71 92488999 49304 458.17 1836 1952 1830 2380 1282 1831 1875.89 3.24 0 4270 1847 1838 1829 1820 1811 1834 1816 57 549 500 1170 1 1 11309259 209 27.52 0.59 12 0.44 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 0.00 Y 025890 500 56 억 366086 N N 0 N 00 N
5 20250513 130345 57 100.00 KOSPI 기계·장비 N N N N N 1840 9 2 0.49 86949280 46286 430.13 1836 1952 1836 2380 1282 1831 1878.52 3.24 0 4272 1847 1838 1829 1820 1811 1834 1816 57 549 500 1170 1 1 11309259 208 27.46 0.59 12 0.41 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 0.00 Y 025890 500 56 억 366086 N N 0 N 00 N
6 20250513 120345 57 100.00 KOSPI 기계·장비 N N N N N 1881 50 2 2.73 33507052 18111 168.30 1836 1881 1836 2380 1282 1831 1850.09 3.24 0 1086 1847 1838 1829 1820 1811 1834 1816 57 549 500 1170 1 1 11309259 213 28.07 0.61 12 0.16 67.00 3100.00 2865 20240716 -34.35 1715 20250331 9.68 1969 -4.47 20250107 1715 9.68 20250331 2865 -34.35 20240716 1715 9.68 20250331 0.00 Y 025890 500 56 억 366086 N N 0 N 00 N
7 20250513 110344 57 100.00 KOSPI 기계·장비 N N N N N 1848 17 2 0.93 15942437 8658 80.46 1836 1848 1836 2380 1282 1831 1841.35 3.24 0 726 1847 1838 1829 1820 1811 1834 1816 57 549 500 1170 1 1 11309259 209 27.58 0.60 12 0.08 67.00 3100.00 2865 20240716 -35.50 1715 20250331 7.76 1969 -6.15 20250107 1715 7.76 20250331 2865 -35.50 20240716 1715 7.76 20250331 0.00 Y 025890 500 56 억 366086 N N 0 N 00 N
8 20250513 100345 57 100.00 KOSPI 기계·장비 N N N N N 1846 15 2 0.82 13149184 7146 66.41 1836 1847 1836 2380 1282 1831 1840.08 3.24 0 725 1847 1838 1829 1820 1811 1834 1816 57 549 500 1170 1 1 11309259 209 27.55 0.60 12 0.06 67.00 3100.00 2865 20240716 -35.57 1715 20250331 7.64 1969 -6.25 20250107 1715 7.64 20250331 2865 -35.57 20240716 1715 7.64 20250331 0.00 Y 025890 500 56 억 366086 N N 0 N 00 N
9 20250513 090346 57 100.00 KOSPI 기계·장비 N N N N N 1836 5 2 0.27 323136 176 1.64 1836 1836 1836 2380 1282 1831 1836.00 3.24 0 0 1847 1838 1829 1820 1811 1834 1816 57 549 500 1170 1 1 11309259 208 27.40 0.59 12 0.00 67.00 3100.00 2865 20240716 -35.92 1715 20250331 7.06 1969 -6.75 20250107 1715 7.06 20250331 2865 -35.92 20240716 1715 7.06 20250331 0.00 Y 025890 500 56 억 366086 N N 0 N 00 N
10 20250512 160338 57 100.00 KOSPI 기계·장비 N N N N N 1831 1 2 0.05 19684267 10760 99.68 1838 1838 1820 2375 1281 1830 1829.39 3.25 0 121 1836 1832 1827 1823 1818 1835 1826 57 545 500 1170 1 1 11309259 207 27.33 0.59 12 0.10 67.00 3100.00 2865 20240716 -36.09 1715 20250331 6.76 1969 -7.01 20250107 1715 6.76 20250331 2865 -36.09 20240716 1715 6.76 20250331 0.00 Y 025890 500 56 억 367025 N N 0 N 00 N
11 20250512 150341 57 100.00 KOSPI 기계·장비 N N N N N 1830 0 3 0.00 18636485 10188 94.38 1838 1838 1820 2375 1281 1830 1829.26 3.25 0 564 1836 1832 1827 1823 1818 1835 1826 57 545 500 1170 1 1 11309259 207 27.31 0.59 12 0.09 67.00 3100.00 2865 20240716 -36.13 1715 20250331 6.71 1969 -7.06 20250107 1715 6.71 20250331 2865 -36.13 20240716 1715 6.71 20250331 0.00 Y 025890 500 56 억 367025 N N 0 N 00 N
12 20250512 140341 57 100.00 KOSPI 기계·장비 N N N N N 1837 7 2 0.38 15810282 8647 80.10 1838 1838 1820 2375 1281 1830 1828.41 3.25 0 527 1836 1832 1827 1823 1818 1835 1826 57 545 500 1170 1 1 11309259 208 27.42 0.59 12 0.08 67.00 3100.00 2865 20240716 -35.88 1715 20250331 7.11 1969 -6.70 20250107 1715 7.11 20250331 2865 -35.88 20240716 1715 7.11 20250331 0.00 Y 025890 500 56 억 367025 N N 0 N 00 N