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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025890/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
20250312,160351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1754,7,2,0.40,7758110,4424,51.14,1745,1757,1744,2270,1223,1747,1753.64,3.16,0,103,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.94,0.59,12,0.04,221.00,2998.00,2865,20240716,-38.78,1734,20250305,1.15,1969,-10.92,20250107,1734,1.15,20250305,2865,-38.78,20240716,1734,1.15,20250305,0.00,N,025890,500,56 억,,357668,N,N,7,N,00,N
20250312,150351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1755,8,2,0.46,7289792,4157,48.05,1745,1757,1744,2270,1223,1747,1753.62,3.16,0,116,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.94,0.59,12,0.04,221.00,2998.00,2865,20240716,-38.74,1734,20250305,1.21,1969,-10.87,20250107,1734,1.21,20250305,2865,-38.74,20240716,1734,1.21,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,N,00,N
20250312,140351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1755,8,2,0.46,6006367,3426,39.60,1745,1757,1744,2270,1223,1747,1753.17,3.16,0,41,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.94,0.59,12,0.03,221.00,2998.00,2865,20240716,-38.74,1734,20250305,1.21,1969,-10.87,20250107,1734,1.21,20250305,2865,-38.74,20240716,1734,1.21,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,N,00,N
20250312,130350,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1755,8,2,0.46,5772952,3293,38.06,1745,1757,1744,2270,1223,1747,1753.10,3.16,0,15,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.94,0.59,12,0.03,221.00,2998.00,2865,20240716,-38.74,1734,20250305,1.21,1969,-10.87,20250107,1734,1.21,20250305,2865,-38.74,20240716,1734,1.21,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,N,00,N
20250312,120351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1756,9,2,0.52,3963165,2262,26.15,1745,1757,1744,2270,1223,1747,1752.06,3.16,0,14,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,199,7.95,0.59,12,0.02,221.00,2998.00,2865,20240716,-38.71,1734,20250305,1.27,1969,-10.82,20250107,1734,1.27,20250305,2865,-38.71,20240716,1734,1.27,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,N,00,N
20250312,110349,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1754,7,2,0.40,1729542,989,11.43,1745,1757,1744,2270,1223,1747,1748.78,3.16,0,15,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.94,0.59,12,0.01,221.00,2998.00,2865,20240716,-38.78,1734,20250305,1.15,1969,-10.92,20250107,1734,1.15,20250305,2865,-38.78,20240716,1734,1.15,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,N,00,N
20250312,100350,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1753,6,2,0.34,1473485,843,9.74,1745,1757,1744,2270,1223,1747,1747.91,3.16,0,15,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.93,0.58,12,0.01,221.00,2998.00,2865,20240716,-38.81,1734,20250305,1.10,1969,-10.97,20250107,1734,1.10,20250305,2865,-38.81,20240716,1734,1.10,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,N,00,N
20250312,090351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1745,-2,5,-0.11,52409,30,0.35,1745,1757,1745,2270,1223,1747,1746.97,3.16,0,18,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,197,7.90,0.58,12,0.00,221.00,2998.00,2865,20240716,-39.09,1734,20250305,0.63,1969,-11.38,20250107,1734,0.63,20250305,2865,-39.09,20240716,1734,0.63,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,N,00,N
20250311,160347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1747,-6,5,-0.34,15084330,8651,141.29,1753,1758,1737,2275,1228,1753,1743.65,3.16,0,-207,1783,1768,1758,1743,1733,1763,1738,57,522,500,1220,1,1,11309259,198,7.90,0.58,12,0.08,221.00,2998.00,2865,20240716,-39.02,1734,20250305,0.75,1969,-11.27,20250107,1734,0.75,20250305,2865,-39.02,20240716,1734,0.75,20250305,0.00,N,025890,500,56 억,,357882,N,N,1,N,00,N
20250311,150349,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1747,-6,5,-0.34,14864208,8525,139.23,1753,1758,1737,2275,1228,1753,1743.60,3.16,0,-206,1783,1768,1758,1743,1733,1763,1738,57,522,500,1220,1,1,11309259,198,7.90,0.58,12,0.08,221.00,2998.00,2865,20240716,-39.02,1734,20250305,0.75,1969,-11.27,20250107,1734,0.75,20250305,2865,-39.02,20240716,1734,0.75,20250305,0.00,N,025890,500,56 억,,357882,N,N,2,N,00,N
20250311,140349,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1746,-7,5,-0.40,14820569,8500,138.82,1753,1758,1737,2275,1228,1753,1743.60,3.16,0,-206,1783,1768,1758,1743,1733,1763,1738,57,522,500,1220,1,1,11309259,197,7.90,0.58,12,0.08,221.00,2998.00,2865,20240716,-39.06,1734,20250305,0.69,1969,-11.33,20250107,1734,0.69,20250305,2865,-39.06,20240716,1734,0.69,20250305,0.00,N,025890,500,56 억,,357882,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 20250312 160351 57 100.00 KOSPI 기계·장비 N N N N N 1754 7 2 0.40 7758110 4424 51.14 1745 1757 1744 2270 1223 1747 1753.64 3.16 0 103 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.94 0.59 12 0.04 221.00 2998.00 2865 20240716 -38.78 1734 20250305 1.15 1969 -10.92 20250107 1734 1.15 20250305 2865 -38.78 20240716 1734 1.15 20250305 0.00 N 025890 500 56 억 357668 N N 7 N 00 N
3 20250312 150351 57 100.00 KOSPI 기계·장비 N N N N N 1755 8 2 0.46 7289792 4157 48.05 1745 1757 1744 2270 1223 1747 1753.62 3.16 0 116 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.94 0.59 12 0.04 221.00 2998.00 2865 20240716 -38.74 1734 20250305 1.21 1969 -10.87 20250107 1734 1.21 20250305 2865 -38.74 20240716 1734 1.21 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N
4 20250312 140351 57 100.00 KOSPI 기계·장비 N N N N N 1755 8 2 0.46 6006367 3426 39.60 1745 1757 1744 2270 1223 1747 1753.17 3.16 0 41 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.94 0.59 12 0.03 221.00 2998.00 2865 20240716 -38.74 1734 20250305 1.21 1969 -10.87 20250107 1734 1.21 20250305 2865 -38.74 20240716 1734 1.21 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N
5 20250312 130350 57 100.00 KOSPI 기계·장비 N N N N N 1755 8 2 0.46 5772952 3293 38.06 1745 1757 1744 2270 1223 1747 1753.10 3.16 0 15 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.94 0.59 12 0.03 221.00 2998.00 2865 20240716 -38.74 1734 20250305 1.21 1969 -10.87 20250107 1734 1.21 20250305 2865 -38.74 20240716 1734 1.21 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N
6 20250312 120351 57 100.00 KOSPI 기계·장비 N N N N N 1756 9 2 0.52 3963165 2262 26.15 1745 1757 1744 2270 1223 1747 1752.06 3.16 0 14 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 199 7.95 0.59 12 0.02 221.00 2998.00 2865 20240716 -38.71 1734 20250305 1.27 1969 -10.82 20250107 1734 1.27 20250305 2865 -38.71 20240716 1734 1.27 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N
7 20250312 110349 57 100.00 KOSPI 기계·장비 N N N N N 1754 7 2 0.40 1729542 989 11.43 1745 1757 1744 2270 1223 1747 1748.78 3.16 0 15 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.94 0.59 12 0.01 221.00 2998.00 2865 20240716 -38.78 1734 20250305 1.15 1969 -10.92 20250107 1734 1.15 20250305 2865 -38.78 20240716 1734 1.15 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N
8 20250312 100350 57 100.00 KOSPI 기계·장비 N N N N N 1753 6 2 0.34 1473485 843 9.74 1745 1757 1744 2270 1223 1747 1747.91 3.16 0 15 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.93 0.58 12 0.01 221.00 2998.00 2865 20240716 -38.81 1734 20250305 1.10 1969 -10.97 20250107 1734 1.10 20250305 2865 -38.81 20240716 1734 1.10 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N
9 20250312 090351 57 100.00 KOSPI 기계·장비 N N N N N 1745 -2 5 -0.11 52409 30 0.35 1745 1757 1745 2270 1223 1747 1746.97 3.16 0 18 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 197 7.90 0.58 12 0.00 221.00 2998.00 2865 20240716 -39.09 1734 20250305 0.63 1969 -11.38 20250107 1734 0.63 20250305 2865 -39.09 20240716 1734 0.63 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N
10 20250311 160347 57 100.00 KOSPI 기계·장비 N N N N N 1747 -6 5 -0.34 15084330 8651 141.29 1753 1758 1737 2275 1228 1753 1743.65 3.16 0 -207 1783 1768 1758 1743 1733 1763 1738 57 522 500 1220 1 1 11309259 198 7.90 0.58 12 0.08 221.00 2998.00 2865 20240716 -39.02 1734 20250305 0.75 1969 -11.27 20250107 1734 0.75 20250305 2865 -39.02 20240716 1734 0.75 20250305 0.00 N 025890 500 56 억 357882 N N 1 N 00 N
11 20250311 150349 57 100.00 KOSPI 기계·장비 N N N N N 1747 -6 5 -0.34 14864208 8525 139.23 1753 1758 1737 2275 1228 1753 1743.60 3.16 0 -206 1783 1768 1758 1743 1733 1763 1738 57 522 500 1220 1 1 11309259 198 7.90 0.58 12 0.08 221.00 2998.00 2865 20240716 -39.02 1734 20250305 0.75 1969 -11.27 20250107 1734 0.75 20250305 2865 -39.02 20240716 1734 0.75 20250305 0.00 N 025890 500 56 억 357882 N N 2 N 00 N
12 20250311 140349 57 100.00 KOSPI 기계·장비 N N N N N 1746 -7 5 -0.40 14820569 8500 138.82 1753 1758 1737 2275 1228 1753 1743.60 3.16 0 -206 1783 1768 1758 1743 1733 1763 1738 57 522 500 1220 1 1 11309259 197 7.90 0.58 12 0.08 221.00 2998.00 2865 20240716 -39.06 1734 20250305 0.69 1969 -11.33 20250107 1734 0.69 20250305 2865 -39.06 20240716 1734 0.69 20250305 0.00 N 025890 500 56 억 357882 N N 2 N 00 N