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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1736,-7,5,-0.40,6635558,3819,50.29,1735,1750,1735,2265,1221,1743,1737.51,3.16,0,107,1757,1749,1742,1734,1727,1746,1731,57,522,500,1220,1,1,11309259,196,7.86,0.58,12,0.03,221.00,2998.00,2865,20240716,-39.41,1734,20250305,0.12,1969,-11.83,20250107,1734,0.12,20250305,2865,-39.41,20240716,1734,0.12,20250305,0.00,N,025890,500,56 억,,357543,N,N,3,N,00,N
20250317,120354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1741,-2,5,-0.11,3825325,2201,28.98,1735,1750,1735,2265,1221,1743,1737.99,3.16,0,-19,1757,1749,1742,1734,1727,1746,1731,57,522,500,1220,1,1,11309259,197,7.88,0.58,12,0.02,221.00,2998.00,2865,20240716,-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
20250317,110355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1742,-1,5,-0.06,2417846,1391,18.32,1735,1750,1735,2265,1221,1743,1738.21,3.16,0,-19,1757,1749,1742,1734,1727,1746,1731,57,522,500,1220,1,1,11309259,197,7.88,0.58,12,0.01,221.00,2998.00,2865,20240716,-39.20,1734,20250305,0.46,1969,-11.53,20250107,1734,0.46,20250305,2865,-39.20,20240716,1734,0.46,20250305,0.00,N,025890,500,56 억,,357543,N,N,3,N,00,N
20250317,100356,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1743,0,3,0.00,1073065,618,8.14,1735,1750,1735,2265,1221,1743,1736.35,3.16,0,-18,1757,1749,1742,1734,1727,1746,1731,57,522,500,1220,1,1,11309259,197,7.89,0.58,12,0.01,221.00,2998.00,2865,20240716,-39.16,1734,20250305,0.52,1969,-11.48,20250107,1734,0.52,20250305,2865,-39.16,20240716,1734,0.52,20250305,0.00,N,025890,500,56 억,,357543,N,N,3,N,00,N
20250317,090355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1748,5,2,0.29,216910,125,1.65,1735,1748,1735,2265,1221,1743,1735.28,3.16,0,-18,1757,1749,1742,1734,1727,1746,1731,57,522,500,1220,1,1,11309259,198,7.91,0.58,12,0.00,221.00,2998.00,2865,20240716,-38.99,1734,20250305,0.81,1969,-11.22,20250107,1734,0.81,20250305,2865,-38.99,20240716,1734,0.81,20250305,0.00,N,025890,500,56 억,,357543,N,N,3,N,00,N
20250314,160355,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1743,-6,5,-0.34,13235593,7594,320.42,1747,1750,1735,2270,1225,1749,1742.90,3.16,0,-78,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.89,0.58,12,0.07,221.00,2998.00,2865,20240716,-39.16,1734,20250305,0.52,1969,-11.48,20250107,1734,0.52,20250305,2865,-39.16,20240716,1734,0.52,20250305,0.00,N,025890,500,56 억,,357629,N,N,3,N,00,N
20250314,150357,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1744,-5,5,-0.29,13083945,7507,316.75,1747,1750,1735,2270,1225,1749,1742.90,3.16,0,-72,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.89,0.58,12,0.07,221.00,2998.00,2865,20240716,-39.13,1734,20250305,0.58,1969,-11.43,20250107,1734,0.58,20250305,2865,-39.13,20240716,1734,0.58,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,N,00,N
20250314,140354,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1743,-6,5,-0.34,12232573,7019,296.16,1747,1750,1735,2270,1225,1749,1742.78,3.16,0,-72,1765,1757,1753,1745,1741,1755,1743,57,521,500,1220,1,1,11309259,197,7.89,0.58,12,0.06,221.00,2998.00,2865,20240716,-39.16,1734,20250305,0.52,1969,-11.48,20250107,1734,0.52,20250305,2865,-39.16,20240716,1734,0.52,20250305,0.00,N,025890,500,56 억,,357629,N,N,26,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 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
3 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
4 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
5 20250317 130355 57 100.00 KOSPI 기계·장비 N N N N N 1736 -7 5 -0.40 6635558 3819 50.29 1735 1750 1735 2265 1221 1743 1737.51 3.16 0 107 1757 1749 1742 1734 1727 1746 1731 57 522 500 1220 1 1 11309259 196 7.86 0.58 12 0.03 221.00 2998.00 2865 20240716 -39.41 1734 20250305 0.12 1969 -11.83 20250107 1734 0.12 20250305 2865 -39.41 20240716 1734 0.12 20250305 0.00 N 025890 500 56 억 357543 N N 3 N 00 N
6 20250317 120354 57 100.00 KOSPI 기계·장비 N N N N N 1741 -2 5 -0.11 3825325 2201 28.98 1735 1750 1735 2265 1221 1743 1737.99 3.16 0 -19 1757 1749 1742 1734 1727 1746 1731 57 522 500 1220 1 1 11309259 197 7.88 0.58 12 0.02 221.00 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
7 20250317 110355 57 100.00 KOSPI 기계·장비 N N N N N 1742 -1 5 -0.06 2417846 1391 18.32 1735 1750 1735 2265 1221 1743 1738.21 3.16 0 -19 1757 1749 1742 1734 1727 1746 1731 57 522 500 1220 1 1 11309259 197 7.88 0.58 12 0.01 221.00 2998.00 2865 20240716 -39.20 1734 20250305 0.46 1969 -11.53 20250107 1734 0.46 20250305 2865 -39.20 20240716 1734 0.46 20250305 0.00 N 025890 500 56 억 357543 N N 3 N 00 N
8 20250317 100356 57 100.00 KOSPI 기계·장비 N N N N N 1743 0 3 0.00 1073065 618 8.14 1735 1750 1735 2265 1221 1743 1736.35 3.16 0 -18 1757 1749 1742 1734 1727 1746 1731 57 522 500 1220 1 1 11309259 197 7.89 0.58 12 0.01 221.00 2998.00 2865 20240716 -39.16 1734 20250305 0.52 1969 -11.48 20250107 1734 0.52 20250305 2865 -39.16 20240716 1734 0.52 20250305 0.00 N 025890 500 56 억 357543 N N 3 N 00 N
9 20250317 090355 57 100.00 KOSPI 기계·장비 N N N N N 1748 5 2 0.29 216910 125 1.65 1735 1748 1735 2265 1221 1743 1735.28 3.16 0 -18 1757 1749 1742 1734 1727 1746 1731 57 522 500 1220 1 1 11309259 198 7.91 0.58 12 0.00 221.00 2998.00 2865 20240716 -38.99 1734 20250305 0.81 1969 -11.22 20250107 1734 0.81 20250305 2865 -38.99 20240716 1734 0.81 20250305 0.00 N 025890 500 56 억 357543 N N 3 N 00 N
10 20250314 160355 57 100.00 KOSPI 기계·장비 N N N N N 1743 -6 5 -0.34 13235593 7594 320.42 1747 1750 1735 2270 1225 1749 1742.90 3.16 0 -78 1765 1757 1753 1745 1741 1755 1743 57 521 500 1220 1 1 11309259 197 7.89 0.58 12 0.07 221.00 2998.00 2865 20240716 -39.16 1734 20250305 0.52 1969 -11.48 20250107 1734 0.52 20250305 2865 -39.16 20240716 1734 0.52 20250305 0.00 N 025890 500 56 억 357629 N N 3 N 00 N
11 20250314 150357 57 100.00 KOSPI 기계·장비 N N N N N 1744 -5 5 -0.29 13083945 7507 316.75 1747 1750 1735 2270 1225 1749 1742.90 3.16 0 -72 1765 1757 1753 1745 1741 1755 1743 57 521 500 1220 1 1 11309259 197 7.89 0.58 12 0.07 221.00 2998.00 2865 20240716 -39.13 1734 20250305 0.58 1969 -11.43 20250107 1734 0.58 20250305 2865 -39.13 20240716 1734 0.58 20250305 0.00 N 025890 500 56 억 357629 N N 26 N 00 N
12 20250314 140354 57 100.00 KOSPI 기계·장비 N N N N N 1743 -6 5 -0.34 12232573 7019 296.16 1747 1750 1735 2270 1225 1749 1742.78 3.16 0 -72 1765 1757 1753 1745 1741 1755 1743 57 521 500 1220 1 1 11309259 197 7.89 0.58 12 0.06 221.00 2998.00 2865 20240716 -39.16 1734 20250305 0.52 1969 -11.48 20250107 1734 0.52 20250305 2865 -39.16 20240716 1734 0.52 20250305 0.00 N 025890 500 56 억 357629 N N 26 N 00 N