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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160355,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1761,26,2,1.50,20964553,12012,132.07,1733,1763,1733,2255,1215,1735,1745.30,3.16,0,-36,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,199,7.97,0.59,12,0.11,221.00,2998.00,2865,20240716,-38.53,1733,20250318,1.62,1969,-10.56,20250107,1733,1.62,20250318,2865,-38.53,20240716,1733,1.62,20250318,0.00,N,025890,500,56 억,,357519,N,N,8,N,00,N
20250318,150358,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1761,26,2,1.50,20718054,11872,130.53,1733,1763,1733,2255,1215,1735,1745.12,3.16,0,-34,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,199,7.97,0.59,12,0.10,221.00,2998.00,2865,20240716,-38.53,1733,20250318,1.62,1969,-10.56,20250107,1733,1.62,20250318,2865,-38.53,20240716,1733,1.62,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N
20250318,140357,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1761,26,2,1.50,17429744,10005,110.01,1733,1761,1733,2255,1215,1735,1742.10,3.16,0,-2,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,199,7.97,0.59,12,0.09,221.00,2998.00,2865,20240716,-38.53,1733,20250318,1.62,1969,-10.56,20250107,1733,1.62,20250318,2865,-38.53,20240716,1733,1.62,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N
20250318,130356,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1755,20,2,1.15,15753061,9051,99.52,1733,1755,1733,2255,1215,1735,1740.48,3.16,0,-13,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,198,7.94,0.59,12,0.08,221.00,2998.00,2865,20240716,-38.74,1733,20250318,1.27,1969,-10.87,20250107,1733,1.27,20250318,2865,-38.74,20240716,1733,1.27,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N
20250318,120356,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1748,13,2,0.75,14652689,8423,92.61,1733,1748,1733,2255,1215,1735,1739.60,3.16,0,-13,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,198,7.91,0.58,12,0.07,221.00,2998.00,2865,20240716,-38.99,1733,20250318,0.87,1969,-11.22,20250107,1733,0.87,20250318,2865,-38.99,20240716,1733,0.87,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N
20250318,110356,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1740,5,2,0.29,1825441,1052,11.57,1733,1740,1733,2255,1215,1735,1735.21,3.16,0,59,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,197,7.87,0.58,12,0.01,221.00,2998.00,2865,20240716,-39.27,1733,20250318,0.40,1969,-11.63,20250107,1733,0.40,20250318,2865,-39.27,20240716,1733,0.40,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N
20250318,100357,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1735,0,3,0.00,1559221,899,9.88,1733,1740,1733,2255,1215,1735,1734.39,3.16,0,59,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,196,7.85,0.58,12,0.01,221.00,2998.00,2865,20240716,-39.44,1733,20250318,0.12,1969,-11.88,20250107,1733,0.12,20250318,2865,-39.44,20240716,1733,0.12,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N
20250318,090357,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1733,-2,5,-0.12,185431,107,1.18,1733,1733,1733,2255,1215,1735,1733.00,3.16,0,-15,1755,1745,1740,1730,1725,1742,1727,57,520,500,1210,1,1,11309259,196,7.84,0.58,12,0.00,221.00,2998.00,2865,20240716,-39.51,1733,20250318,0.00,1969,-11.99,20250107,1733,0.00,20250318,2865,-39.51,20240716,1733,0.00,20250318,0.00,N,025890,500,56 억,,357519,N,N,1,N,00,N
20250317,160356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1735,-8,5,-0.46,15815099,9095,119.77,1735,1750,1735,2265,1221,1743,1738.88,3.16,0,-24,1757,1749,1742,1734,1727,1746,1731,57,522,500,1220,1,1,11309259,196,7.85,0.58,12,0.08,221.00,2998.00,2865,20240716,-39.44,1734,20250305,0.06,1969,-11.88,20250107,1734,0.06,20250305,2865,-39.44,20240716,1734,0.06,20250305,0.00,N,025890,500,56 억,,357543,N,N,1,N,00,N
20250317,150355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1741,-2,5,-0.11,8305614,4781,62.96,1735,1750,1735,2265,1221,1743,1737.21,3.16,0,107,1757,1749,1742,1734,1727,1746,1731,57,522,500,1220,1,1,11309259,197,7.88,0.58,12,0.04,221.00,2998.00,2865,20240716,-39.23,1734,20250305,0.40,1969,-11.58,20250107,1734,0.40,20250305,2865,-39.23,20240716,1734,0.40,20250305,0.00,N,025890,500,56 억,,357543,N,N,3,N,00,N
20250317,140356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1735,-8,5,-0.46,8101970,4664,61.42,1735,1750,1735,2265,1221,1743,1737.13,3.16,0,107,1757,1749,1742,1734,1727,1746,1731,57,522,500,1220,1,1,11309259,196,7.85,0.58,12,0.04,221.00,2998.00,2865,20240716,-39.44,1734,20250305,0.06,1969,-11.88,20250107,1734,0.06,20250305,2865,-39.44,20240716,1734,0.06,20250305,0.00,N,025890,500,56 억,,357543,N,N,3,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 20250318 160355 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1761 26 2 1.50 20964553 12012 132.07 1733 1763 1733 2255 1215 1735 1745.30 3.16 0 -36 1755 1745 1740 1730 1725 1742 1727 57 520 500 1210 1 1 11309259 199 7.97 0.59 12 0.11 221.00 2998.00 2865 20240716 -38.53 1733 20250318 1.62 1969 -10.56 20250107 1733 1.62 20250318 2865 -38.53 20240716 1733 1.62 20250318 0.00 N 025890 500 56 억 357519 N N 8 N 00 N
3 20250318 150358 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1761 26 2 1.50 20718054 11872 130.53 1733 1763 1733 2255 1215 1735 1745.12 3.16 0 -34 1755 1745 1740 1730 1725 1742 1727 57 520 500 1210 1 1 11309259 199 7.97 0.59 12 0.10 221.00 2998.00 2865 20240716 -38.53 1733 20250318 1.62 1969 -10.56 20250107 1733 1.62 20250318 2865 -38.53 20240716 1733 1.62 20250318 0.00 N 025890 500 56 억 357519 N N 1 N 00 N
4 20250318 140357 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1761 26 2 1.50 17429744 10005 110.01 1733 1761 1733 2255 1215 1735 1742.10 3.16 0 -2 1755 1745 1740 1730 1725 1742 1727 57 520 500 1210 1 1 11309259 199 7.97 0.59 12 0.09 221.00 2998.00 2865 20240716 -38.53 1733 20250318 1.62 1969 -10.56 20250107 1733 1.62 20250318 2865 -38.53 20240716 1733 1.62 20250318 0.00 N 025890 500 56 억 357519 N N 1 N 00 N
5 20250318 130356 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1755 20 2 1.15 15753061 9051 99.52 1733 1755 1733 2255 1215 1735 1740.48 3.16 0 -13 1755 1745 1740 1730 1725 1742 1727 57 520 500 1210 1 1 11309259 198 7.94 0.59 12 0.08 221.00 2998.00 2865 20240716 -38.74 1733 20250318 1.27 1969 -10.87 20250107 1733 1.27 20250318 2865 -38.74 20240716 1733 1.27 20250318 0.00 N 025890 500 56 억 357519 N N 1 N 00 N
6 20250318 120356 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1748 13 2 0.75 14652689 8423 92.61 1733 1748 1733 2255 1215 1735 1739.60 3.16 0 -13 1755 1745 1740 1730 1725 1742 1727 57 520 500 1210 1 1 11309259 198 7.91 0.58 12 0.07 221.00 2998.00 2865 20240716 -38.99 1733 20250318 0.87 1969 -11.22 20250107 1733 0.87 20250318 2865 -38.99 20240716 1733 0.87 20250318 0.00 N 025890 500 56 억 357519 N N 1 N 00 N
7 20250318 110356 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1740 5 2 0.29 1825441 1052 11.57 1733 1740 1733 2255 1215 1735 1735.21 3.16 0 59 1755 1745 1740 1730 1725 1742 1727 57 520 500 1210 1 1 11309259 197 7.87 0.58 12 0.01 221.00 2998.00 2865 20240716 -39.27 1733 20250318 0.40 1969 -11.63 20250107 1733 0.40 20250318 2865 -39.27 20240716 1733 0.40 20250318 0.00 N 025890 500 56 억 357519 N N 1 N 00 N
8 20250318 100357 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1735 0 3 0.00 1559221 899 9.88 1733 1740 1733 2255 1215 1735 1734.39 3.16 0 59 1755 1745 1740 1730 1725 1742 1727 57 520 500 1210 1 1 11309259 196 7.85 0.58 12 0.01 221.00 2998.00 2865 20240716 -39.44 1733 20250318 0.12 1969 -11.88 20250107 1733 0.12 20250318 2865 -39.44 20240716 1733 0.12 20250318 0.00 N 025890 500 56 억 357519 N N 1 N 00 N
9 20250318 090357 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1733 -2 5 -0.12 185431 107 1.18 1733 1733 1733 2255 1215 1735 1733.00 3.16 0 -15 1755 1745 1740 1730 1725 1742 1727 57 520 500 1210 1 1 11309259 196 7.84 0.58 12 0.00 221.00 2998.00 2865 20240716 -39.51 1733 20250318 0.00 1969 -11.99 20250107 1733 0.00 20250318 2865 -39.51 20240716 1733 0.00 20250318 0.00 N 025890 500 56 억 357519 N N 1 N 00 N
10 20250317 160356 57 100.00 KOSPI 기계·장비 N N N N N 1735 -8 5 -0.46 15815099 9095 119.77 1735 1750 1735 2265 1221 1743 1738.88 3.16 0 -24 1757 1749 1742 1734 1727 1746 1731 57 522 500 1220 1 1 11309259 196 7.85 0.58 12 0.08 221.00 2998.00 2865 20240716 -39.44 1734 20250305 0.06 1969 -11.88 20250107 1734 0.06 20250305 2865 -39.44 20240716 1734 0.06 20250305 0.00 N 025890 500 56 억 357543 N N 1 N 00 N
11 20250317 150355 57 100.00 KOSPI 기계·장비 N N N N N 1741 -2 5 -0.11 8305614 4781 62.96 1735 1750 1735 2265 1221 1743 1737.21 3.16 0 107 1757 1749 1742 1734 1727 1746 1731 57 522 500 1220 1 1 11309259 197 7.88 0.58 12 0.04 221.00 2998.00 2865 20240716 -39.23 1734 20250305 0.40 1969 -11.58 20250107 1734 0.40 20250305 2865 -39.23 20240716 1734 0.40 20250305 0.00 N 025890 500 56 억 357543 N N 3 N 00 N
12 20250317 140356 57 100.00 KOSPI 기계·장비 N N N N N 1735 -8 5 -0.46 8101970 4664 61.42 1735 1750 1735 2265 1221 1743 1737.13 3.16 0 107 1757 1749 1742 1734 1727 1746 1731 57 522 500 1220 1 1 11309259 196 7.85 0.58 12 0.04 221.00 2998.00 2865 20240716 -39.44 1734 20250305 0.06 1969 -11.88 20250107 1734 0.06 20250305 2865 -39.44 20240716 1734 0.06 20250305 0.00 N 025890 500 56 억 357543 N N 3 N 00 N