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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025890/price/prices-20250401.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
20250407,160336,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1775,-1,5,-0.06,23824239,13539,63.02,1769,1776,1747,2305,1244,1776,1759.67,3.23,0,-169,1820,1798,1770,1748,1720,1809,1759,57,529,500,1130,1,1,11309259,201,26.49,0.57,12,0.12,67.00,3100.00,2865,20240716,-38.05,1715,20250331,3.50,1969,-9.85,20250107,1715,3.50,20250331,2865,-38.05,20240716,1715,3.50,20250331,0.00,Y,025890,500,56 억,,364977,N,N,6,N,00,N
20250407,150339,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1776,0,3,0.00,23314618,13252,61.69,1769,1776,1747,2305,1244,1776,1759.33,3.23,0,-157,1820,1798,1770,1748,1720,1809,1759,57,529,500,1130,1,1,11309259,201,26.51,0.57,12,0.12,67.00,3100.00,2865,20240716,-38.01,1715,20250331,3.56,1969,-9.80,20250107,1715,3.56,20250331,2865,-38.01,20240716,1715,3.56,20250331,0.00,Y,025890,500,56 억,,364977,N,N,0,N,00,N
20250407,140339,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1754,-22,5,-1.24,21299544,12116,56.40,1769,1771,1747,2305,1244,1776,1757.97,3.23,0,-27,1820,1798,1770,1748,1720,1809,1759,57,529,500,1130,1,1,11309259,198,26.18,0.57,12,0.11,67.00,3100.00,2865,20240716,-38.78,1715,20250331,2.27,1969,-10.92,20250107,1715,2.27,20250331,2865,-38.78,20240716,1715,2.27,20250331,0.00,Y,025890,500,56 억,,364977,N,N,0,N,00,N
20250407,130337,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1753,-23,5,-1.30,19481814,11083,51.59,1769,1769,1747,2305,1244,1776,1757.81,3.23,0,82,1820,1798,1770,1748,1720,1809,1759,57,529,500,1130,1,1,11309259,198,26.16,0.57,12,0.10,67.00,3100.00,2865,20240716,-38.81,1715,20250331,2.22,1969,-10.97,20250107,1715,2.22,20250331,2865,-38.81,20240716,1715,2.22,20250331,0.00,Y,025890,500,56 억,,364977,N,N,0,N,00,N
20250407,120337,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1758,-18,5,-1.01,12700787,7220,33.61,1769,1769,1747,2305,1244,1776,1759.11,3.23,0,93,1820,1798,1770,1748,1720,1809,1759,57,529,500,1130,1,1,11309259,199,26.24,0.57,12,0.06,67.00,3100.00,2865,20240716,-38.64,1715,20250331,2.51,1969,-10.72,20250107,1715,2.51,20250331,2865,-38.64,20240716,1715,2.51,20250331,0.00,Y,025890,500,56 억,,364977,N,N,0,N,00,N
20250407,110337,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1760,-16,5,-0.90,6373847,3626,16.88,1769,1769,1747,2305,1244,1776,1757.82,3.23,0,84,1820,1798,1770,1748,1720,1809,1759,57,529,500,1130,1,1,11309259,199,26.27,0.57,12,0.03,67.00,3100.00,2865,20240716,-38.57,1715,20250331,2.62,1969,-10.61,20250107,1715,2.62,20250331,2865,-38.57,20240716,1715,2.62,20250331,0.00,Y,025890,500,56 억,,364977,N,N,0,N,00,N
20250407,100338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1749,-27,5,-1.52,4436738,2525,11.75,1769,1769,1747,2305,1244,1776,1757.12,3.23,0,248,1820,1798,1770,1748,1720,1809,1759,57,529,500,1130,1,1,11309259,198,26.10,0.56,12,0.02,67.00,3100.00,2865,20240716,-38.95,1715,20250331,1.98,1969,-11.17,20250107,1715,1.98,20250331,2865,-38.95,20240716,1715,1.98,20250331,0.00,Y,025890,500,56 억,,364977,N,N,0,N,00,N
20250407,090338,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1760,-16,5,-0.90,1703262,964,4.49,1769,1769,1760,2305,1244,1776,1766.87,3.23,0,26,1820,1798,1770,1748,1720,1809,1759,57,529,500,1130,1,1,11309259,199,26.27,0.57,12,0.01,67.00,3100.00,2865,20240716,-38.57,1715,20250331,2.62,1969,-10.61,20250107,1715,2.62,20250331,2865,-38.57,20240716,1715,2.62,20250331,0.00,Y,025890,500,56 억,,364977,N,N,0,N,00,N
20250404,160337,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1776,-16,5,-0.89,37781083,21482,215.92,1773,1792,1742,2325,1255,1792,1758.73,3.22,0,888,1817,1804,1779,1766,1741,1811,1773,57,533,500,1140,1,1,11309259,201,26.51,0.57,12,0.19,67.00,3100.00,2865,20240716,-38.01,1715,20250331,3.56,1969,-9.80,20250107,1715,3.56,20250331,2865,-38.01,20240716,1715,3.56,20250331,0.00,Y,025890,500,56 억,,364116,N,N,0,N,00,N
20250404,150339,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1782,-10,5,-0.56,36656763,20852,209.59,1773,1792,1742,2325,1255,1792,1757.95,3.22,0,967,1817,1804,1779,1766,1741,1811,1773,57,533,500,1140,1,1,11309259,202,26.60,0.57,12,0.18,67.00,3100.00,2865,20240716,-37.80,1715,20250331,3.91,1969,-9.50,20250107,1715,3.91,20250331,2865,-37.80,20240716,1715,3.91,20250331,0.00,Y,025890,500,56 억,,364116,N,N,0,N,00,N
20250404,140340,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1755,-37,5,-2.06,31030470,17684,177.75,1773,1792,1742,2325,1255,1792,1754.72,3.22,0,907,1817,1804,1779,1766,1741,1811,1773,57,533,500,1140,1,1,11309259,198,26.19,0.57,12,0.16,67.00,3100.00,2865,20240716,-38.74,1715,20250331,2.33,1969,-10.87,20250107,1715,2.33,20250331,2865,-38.74,20240716,1715,2.33,20250331,0.00,Y,025890,500,56 억,,364116,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 20250407 160336 57 100.00 KOSPI 기계·장비 N N N N N 1775 -1 5 -0.06 23824239 13539 63.02 1769 1776 1747 2305 1244 1776 1759.67 3.23 0 -169 1820 1798 1770 1748 1720 1809 1759 57 529 500 1130 1 1 11309259 201 26.49 0.57 12 0.12 67.00 3100.00 2865 20240716 -38.05 1715 20250331 3.50 1969 -9.85 20250107 1715 3.50 20250331 2865 -38.05 20240716 1715 3.50 20250331 0.00 Y 025890 500 56 억 364977 N N 6 N 00 N
3 20250407 150339 57 100.00 KOSPI 기계·장비 N N N N N 1776 0 3 0.00 23314618 13252 61.69 1769 1776 1747 2305 1244 1776 1759.33 3.23 0 -157 1820 1798 1770 1748 1720 1809 1759 57 529 500 1130 1 1 11309259 201 26.51 0.57 12 0.12 67.00 3100.00 2865 20240716 -38.01 1715 20250331 3.56 1969 -9.80 20250107 1715 3.56 20250331 2865 -38.01 20240716 1715 3.56 20250331 0.00 Y 025890 500 56 억 364977 N N 0 N 00 N
4 20250407 140339 57 100.00 KOSPI 기계·장비 N N N N N 1754 -22 5 -1.24 21299544 12116 56.40 1769 1771 1747 2305 1244 1776 1757.97 3.23 0 -27 1820 1798 1770 1748 1720 1809 1759 57 529 500 1130 1 1 11309259 198 26.18 0.57 12 0.11 67.00 3100.00 2865 20240716 -38.78 1715 20250331 2.27 1969 -10.92 20250107 1715 2.27 20250331 2865 -38.78 20240716 1715 2.27 20250331 0.00 Y 025890 500 56 억 364977 N N 0 N 00 N
5 20250407 130337 57 100.00 KOSPI 기계·장비 N N N N N 1753 -23 5 -1.30 19481814 11083 51.59 1769 1769 1747 2305 1244 1776 1757.81 3.23 0 82 1820 1798 1770 1748 1720 1809 1759 57 529 500 1130 1 1 11309259 198 26.16 0.57 12 0.10 67.00 3100.00 2865 20240716 -38.81 1715 20250331 2.22 1969 -10.97 20250107 1715 2.22 20250331 2865 -38.81 20240716 1715 2.22 20250331 0.00 Y 025890 500 56 억 364977 N N 0 N 00 N
6 20250407 120337 57 100.00 KOSPI 기계·장비 N N N N N 1758 -18 5 -1.01 12700787 7220 33.61 1769 1769 1747 2305 1244 1776 1759.11 3.23 0 93 1820 1798 1770 1748 1720 1809 1759 57 529 500 1130 1 1 11309259 199 26.24 0.57 12 0.06 67.00 3100.00 2865 20240716 -38.64 1715 20250331 2.51 1969 -10.72 20250107 1715 2.51 20250331 2865 -38.64 20240716 1715 2.51 20250331 0.00 Y 025890 500 56 억 364977 N N 0 N 00 N
7 20250407 110337 57 100.00 KOSPI 기계·장비 N N N N N 1760 -16 5 -0.90 6373847 3626 16.88 1769 1769 1747 2305 1244 1776 1757.82 3.23 0 84 1820 1798 1770 1748 1720 1809 1759 57 529 500 1130 1 1 11309259 199 26.27 0.57 12 0.03 67.00 3100.00 2865 20240716 -38.57 1715 20250331 2.62 1969 -10.61 20250107 1715 2.62 20250331 2865 -38.57 20240716 1715 2.62 20250331 0.00 Y 025890 500 56 억 364977 N N 0 N 00 N
8 20250407 100338 57 100.00 KOSPI 기계·장비 N N N N N 1749 -27 5 -1.52 4436738 2525 11.75 1769 1769 1747 2305 1244 1776 1757.12 3.23 0 248 1820 1798 1770 1748 1720 1809 1759 57 529 500 1130 1 1 11309259 198 26.10 0.56 12 0.02 67.00 3100.00 2865 20240716 -38.95 1715 20250331 1.98 1969 -11.17 20250107 1715 1.98 20250331 2865 -38.95 20240716 1715 1.98 20250331 0.00 Y 025890 500 56 억 364977 N N 0 N 00 N
9 20250407 090338 57 100.00 KOSPI 기계·장비 N N N N N 1760 -16 5 -0.90 1703262 964 4.49 1769 1769 1760 2305 1244 1776 1766.87 3.23 0 26 1820 1798 1770 1748 1720 1809 1759 57 529 500 1130 1 1 11309259 199 26.27 0.57 12 0.01 67.00 3100.00 2865 20240716 -38.57 1715 20250331 2.62 1969 -10.61 20250107 1715 2.62 20250331 2865 -38.57 20240716 1715 2.62 20250331 0.00 Y 025890 500 56 억 364977 N N 0 N 00 N
10 20250404 160337 57 100.00 KOSPI 기계·장비 N N N N N 1776 -16 5 -0.89 37781083 21482 215.92 1773 1792 1742 2325 1255 1792 1758.73 3.22 0 888 1817 1804 1779 1766 1741 1811 1773 57 533 500 1140 1 1 11309259 201 26.51 0.57 12 0.19 67.00 3100.00 2865 20240716 -38.01 1715 20250331 3.56 1969 -9.80 20250107 1715 3.56 20250331 2865 -38.01 20240716 1715 3.56 20250331 0.00 Y 025890 500 56 억 364116 N N 0 N 00 N
11 20250404 150339 57 100.00 KOSPI 기계·장비 N N N N N 1782 -10 5 -0.56 36656763 20852 209.59 1773 1792 1742 2325 1255 1792 1757.95 3.22 0 967 1817 1804 1779 1766 1741 1811 1773 57 533 500 1140 1 1 11309259 202 26.60 0.57 12 0.18 67.00 3100.00 2865 20240716 -37.80 1715 20250331 3.91 1969 -9.50 20250107 1715 3.91 20250331 2865 -37.80 20240716 1715 3.91 20250331 0.00 Y 025890 500 56 억 364116 N N 0 N 00 N
12 20250404 140340 57 100.00 KOSPI 기계·장비 N N N N N 1755 -37 5 -2.06 31030470 17684 177.75 1773 1792 1742 2325 1255 1792 1754.72 3.22 0 907 1817 1804 1779 1766 1741 1811 1773 57 533 500 1140 1 1 11309259 198 26.19 0.57 12 0.16 67.00 3100.00 2865 20240716 -38.74 1715 20250331 2.33 1969 -10.87 20250107 1715 2.33 20250331 2865 -38.74 20240716 1715 2.33 20250331 0.00 Y 025890 500 56 억 364116 N N 0 N 00 N