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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1835,-19,5,-1.02,33316851,18047,56.81,1854,1861,1833,2410,1298,1854,1846.12,3.30,0,-303,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,208,27.39,0.59,12,0.16,67.00,3100.00,2865,20240716,-35.95,1715,20250331,7.00,1969,-6.81,20250107,1715,7.00,20250331,2865,-35.95,20240716,1715,7.00,20250331,0.00,Y,025890,500,56 억,,372993,N,N,44,N,00,N
20250422,150352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1847,-7,5,-0.38,29141186,15780,49.67,1854,1861,1833,2410,1298,1854,1846.72,3.30,0,433,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,209,27.57,0.60,12,0.14,67.00,3100.00,2865,20240716,-35.53,1715,20250331,7.70,1969,-6.20,20250107,1715,7.70,20250331,2865,-35.53,20240716,1715,7.70,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N
20250422,140352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1847,-7,5,-0.38,28962752,15683,49.37,1854,1861,1833,2410,1298,1854,1846.76,3.30,0,397,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,209,27.57,0.60,12,0.14,67.00,3100.00,2865,20240716,-35.53,1715,20250331,7.70,1969,-6.20,20250107,1715,7.70,20250331,2865,-35.53,20240716,1715,7.70,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N
20250422,130351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1859,5,2,0.27,20934872,11321,35.64,1854,1861,1835,2410,1298,1854,1849.21,3.30,0,-153,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,210,27.75,0.60,12,0.10,67.00,3100.00,2865,20240716,-35.11,1715,20250331,8.40,1969,-5.59,20250107,1715,8.40,20250331,2865,-35.11,20240716,1715,8.40,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N
20250422,120352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1859,5,2,0.27,20268103,10962,34.51,1854,1861,1835,2410,1298,1854,1848.94,3.30,0,-153,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,210,27.75,0.60,12,0.10,67.00,3100.00,2865,20240716,-35.11,1715,20250331,8.40,1969,-5.59,20250107,1715,8.40,20250331,2865,-35.11,20240716,1715,8.40,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N
20250422,110351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1855,1,2,0.05,17076317,9243,29.09,1854,1859,1835,2410,1298,1854,1847.49,3.30,0,-150,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,210,27.69,0.60,12,0.08,67.00,3100.00,2865,20240716,-35.25,1715,20250331,8.16,1969,-5.79,20250107,1715,8.16,20250331,2865,-35.25,20240716,1715,8.16,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N
20250422,100352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1843,-11,5,-0.59,11690645,6331,19.93,1854,1859,1835,2410,1298,1854,1846.57,3.30,0,-20,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,208,27.51,0.59,12,0.06,67.00,3100.00,2865,20240716,-35.67,1715,20250331,7.46,1969,-6.40,20250107,1715,7.46,20250331,2865,-35.67,20240716,1715,7.46,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N
20250422,090352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1854,0,3,0.00,609950,329,1.04,1854,1854,1850,2410,1298,1854,1853.95,3.30,0,-14,1897,1875,1849,1827,1801,1862,1814,57,556,500,1180,1,1,11309259,210,27.67,0.60,12,0.00,67.00,3100.00,2865,20240716,-35.29,1715,20250331,8.10,1969,-5.84,20250107,1715,8.10,20250331,2865,-35.29,20240716,1715,8.10,20250331,0.00,Y,025890,500,56 억,,372993,N,N,3,N,00,N
20250421,160344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1854,-10,5,-0.54,57572515,31368,313.65,1871,1871,1823,2420,1305,1864,1835.39,3.30,0,-32,1881,1872,1857,1848,1833,1877,1853,57,556,500,1190,1,1,11309259,210,27.67,0.60,12,0.28,67.00,3100.00,2865,20240716,-35.29,1715,20250331,8.10,1969,-5.84,20250107,1715,8.10,20250331,2865,-35.29,20240716,1715,8.10,20250331,0.00,Y,025890,500,56 억,,373023,N,N,3,N,00,N
20250421,150350,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1854,-10,5,-0.54,55634295,30323,303.20,1871,1871,1823,2420,1305,1864,1834.72,3.30,0,51,1881,1872,1857,1848,1833,1877,1853,57,556,500,1190,1,1,11309259,210,27.67,0.60,12,0.27,67.00,3100.00,2865,20240716,-35.29,1715,20250331,8.10,1969,-5.84,20250107,1715,8.10,20250331,2865,-35.29,20240716,1715,8.10,20250331,0.00,Y,025890,500,56 억,,373023,N,N,10,N,00,N
20250421,140350,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1842,-22,5,-1.18,53568832,29206,292.03,1871,1871,1823,2420,1305,1864,1834.17,3.30,0,149,1881,1872,1857,1848,1833,1877,1853,57,556,500,1190,1,1,11309259,208,27.49,0.59,12,0.26,67.00,3100.00,2865,20240716,-35.71,1715,20250331,7.41,1969,-6.45,20250107,1715,7.41,20250331,2865,-35.71,20240716,1715,7.41,20250331,0.00,Y,025890,500,56 억,,373023,N,N,10,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 20250422 160346 57 100.00 KOSPI 기계·장비 N N N N N 1835 -19 5 -1.02 33316851 18047 56.81 1854 1861 1833 2410 1298 1854 1846.12 3.30 0 -303 1897 1875 1849 1827 1801 1862 1814 57 556 500 1180 1 1 11309259 208 27.39 0.59 12 0.16 67.00 3100.00 2865 20240716 -35.95 1715 20250331 7.00 1969 -6.81 20250107 1715 7.00 20250331 2865 -35.95 20240716 1715 7.00 20250331 0.00 Y 025890 500 56 억 372993 N N 44 N 00 N
3 20250422 150352 57 100.00 KOSPI 기계·장비 N N N N N 1847 -7 5 -0.38 29141186 15780 49.67 1854 1861 1833 2410 1298 1854 1846.72 3.30 0 433 1897 1875 1849 1827 1801 1862 1814 57 556 500 1180 1 1 11309259 209 27.57 0.60 12 0.14 67.00 3100.00 2865 20240716 -35.53 1715 20250331 7.70 1969 -6.20 20250107 1715 7.70 20250331 2865 -35.53 20240716 1715 7.70 20250331 0.00 Y 025890 500 56 억 372993 N N 3 N 00 N
4 20250422 140352 57 100.00 KOSPI 기계·장비 N N N N N 1847 -7 5 -0.38 28962752 15683 49.37 1854 1861 1833 2410 1298 1854 1846.76 3.30 0 397 1897 1875 1849 1827 1801 1862 1814 57 556 500 1180 1 1 11309259 209 27.57 0.60 12 0.14 67.00 3100.00 2865 20240716 -35.53 1715 20250331 7.70 1969 -6.20 20250107 1715 7.70 20250331 2865 -35.53 20240716 1715 7.70 20250331 0.00 Y 025890 500 56 억 372993 N N 3 N 00 N
5 20250422 130351 57 100.00 KOSPI 기계·장비 N N N N N 1859 5 2 0.27 20934872 11321 35.64 1854 1861 1835 2410 1298 1854 1849.21 3.30 0 -153 1897 1875 1849 1827 1801 1862 1814 57 556 500 1180 1 1 11309259 210 27.75 0.60 12 0.10 67.00 3100.00 2865 20240716 -35.11 1715 20250331 8.40 1969 -5.59 20250107 1715 8.40 20250331 2865 -35.11 20240716 1715 8.40 20250331 0.00 Y 025890 500 56 억 372993 N N 3 N 00 N
6 20250422 120352 57 100.00 KOSPI 기계·장비 N N N N N 1859 5 2 0.27 20268103 10962 34.51 1854 1861 1835 2410 1298 1854 1848.94 3.30 0 -153 1897 1875 1849 1827 1801 1862 1814 57 556 500 1180 1 1 11309259 210 27.75 0.60 12 0.10 67.00 3100.00 2865 20240716 -35.11 1715 20250331 8.40 1969 -5.59 20250107 1715 8.40 20250331 2865 -35.11 20240716 1715 8.40 20250331 0.00 Y 025890 500 56 억 372993 N N 3 N 00 N
7 20250422 110351 57 100.00 KOSPI 기계·장비 N N N N N 1855 1 2 0.05 17076317 9243 29.09 1854 1859 1835 2410 1298 1854 1847.49 3.30 0 -150 1897 1875 1849 1827 1801 1862 1814 57 556 500 1180 1 1 11309259 210 27.69 0.60 12 0.08 67.00 3100.00 2865 20240716 -35.25 1715 20250331 8.16 1969 -5.79 20250107 1715 8.16 20250331 2865 -35.25 20240716 1715 8.16 20250331 0.00 Y 025890 500 56 억 372993 N N 3 N 00 N
8 20250422 100352 57 100.00 KOSPI 기계·장비 N N N N N 1843 -11 5 -0.59 11690645 6331 19.93 1854 1859 1835 2410 1298 1854 1846.57 3.30 0 -20 1897 1875 1849 1827 1801 1862 1814 57 556 500 1180 1 1 11309259 208 27.51 0.59 12 0.06 67.00 3100.00 2865 20240716 -35.67 1715 20250331 7.46 1969 -6.40 20250107 1715 7.46 20250331 2865 -35.67 20240716 1715 7.46 20250331 0.00 Y 025890 500 56 억 372993 N N 3 N 00 N
9 20250422 090352 57 100.00 KOSPI 기계·장비 N N N N N 1854 0 3 0.00 609950 329 1.04 1854 1854 1850 2410 1298 1854 1853.95 3.30 0 -14 1897 1875 1849 1827 1801 1862 1814 57 556 500 1180 1 1 11309259 210 27.67 0.60 12 0.00 67.00 3100.00 2865 20240716 -35.29 1715 20250331 8.10 1969 -5.84 20250107 1715 8.10 20250331 2865 -35.29 20240716 1715 8.10 20250331 0.00 Y 025890 500 56 억 372993 N N 3 N 00 N
10 20250421 160344 57 100.00 KOSPI 기계·장비 N N N N N 1854 -10 5 -0.54 57572515 31368 313.65 1871 1871 1823 2420 1305 1864 1835.39 3.30 0 -32 1881 1872 1857 1848 1833 1877 1853 57 556 500 1190 1 1 11309259 210 27.67 0.60 12 0.28 67.00 3100.00 2865 20240716 -35.29 1715 20250331 8.10 1969 -5.84 20250107 1715 8.10 20250331 2865 -35.29 20240716 1715 8.10 20250331 0.00 Y 025890 500 56 억 373023 N N 3 N 00 N
11 20250421 150350 57 100.00 KOSPI 기계·장비 N N N N N 1854 -10 5 -0.54 55634295 30323 303.20 1871 1871 1823 2420 1305 1864 1834.72 3.30 0 51 1881 1872 1857 1848 1833 1877 1853 57 556 500 1190 1 1 11309259 210 27.67 0.60 12 0.27 67.00 3100.00 2865 20240716 -35.29 1715 20250331 8.10 1969 -5.84 20250107 1715 8.10 20250331 2865 -35.29 20240716 1715 8.10 20250331 0.00 Y 025890 500 56 억 373023 N N 10 N 00 N
12 20250421 140350 57 100.00 KOSPI 기계·장비 N N N N N 1842 -22 5 -1.18 53568832 29206 292.03 1871 1871 1823 2420 1305 1864 1834.17 3.30 0 149 1881 1872 1857 1848 1833 1877 1853 57 556 500 1190 1 1 11309259 208 27.49 0.59 12 0.26 67.00 3100.00 2865 20240716 -35.71 1715 20250331 7.41 1969 -6.45 20250107 1715 7.41 20250331 2865 -35.71 20240716 1715 7.41 20250331 0.00 Y 025890 500 56 억 373023 N N 10 N 00 N