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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1819,0,3,0.00,59929838,32871,250.48,1820,1834,1798,2360,1274,1819,1823.18,3.28,0,-153,1840,1829,1810,1799,1780,1835,1805,57,541,500,1160,1,1,11309259,206,27.15,0.59,12,0.29,67.00,3100.00,2865,20240716,-36.51,1715,20250331,6.06,1969,-7.62,20250107,1715,6.06,20250331,2865,-36.51,20240716,1715,6.06,20250331,0.00,Y,025890,500,56 억,,370733,N,N,0,N,00,N
20250414,150346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1818,-1,5,-0.05,55854477,30630,233.41,1820,1834,1798,2360,1274,1819,1823.52,3.28,0,-133,1840,1829,1810,1799,1780,1835,1805,57,541,500,1160,1,1,11309259,206,27.13,0.59,12,0.27,67.00,3100.00,2865,20240716,-36.54,1715,20250331,6.01,1969,-7.67,20250107,1715,6.01,20250331,2865,-36.54,20240716,1715,6.01,20250331,0.00,Y,025890,500,56 억,,370733,N,N,0,N,00,N
20250414,140346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1818,-1,5,-0.05,53273955,29210,222.59,1820,1834,1798,2360,1274,1819,1823.83,3.28,0,-149,1840,1829,1810,1799,1780,1835,1805,57,541,500,1160,1,1,11309259,206,27.13,0.59,12,0.26,67.00,3100.00,2865,20240716,-36.54,1715,20250331,6.01,1969,-7.67,20250107,1715,6.01,20250331,2865,-36.54,20240716,1715,6.01,20250331,0.00,Y,025890,500,56 억,,370733,N,N,0,N,00,N
20250414,130346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1822,3,2,0.16,49643974,27215,207.38,1820,1834,1798,2360,1274,1819,1824.14,3.28,0,-166,1840,1829,1810,1799,1780,1835,1805,57,541,500,1160,1,1,11309259,206,27.19,0.59,12,0.24,67.00,3100.00,2865,20240716,-36.40,1715,20250331,6.24,1969,-7.47,20250107,1715,6.24,20250331,2865,-36.40,20240716,1715,6.24,20250331,0.00,Y,025890,500,56 억,,370733,N,N,0,N,00,N
20250414,120347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1823,4,2,0.22,47190577,25868,197.12,1820,1834,1798,2360,1274,1819,1824.28,3.28,0,-96,1840,1829,1810,1799,1780,1835,1805,57,541,500,1160,1,1,11309259,206,27.21,0.59,12,0.23,67.00,3100.00,2865,20240716,-36.37,1715,20250331,6.30,1969,-7.41,20250107,1715,6.30,20250331,2865,-36.37,20240716,1715,6.30,20250331,0.00,Y,025890,500,56 억,,370733,N,N,0,N,00,N
20250414,110345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1823,4,2,0.22,45205748,24779,188.82,1820,1834,1798,2360,1274,1819,1824.36,3.28,0,-59,1840,1829,1810,1799,1780,1835,1805,57,541,500,1160,1,1,11309259,206,27.21,0.59,12,0.22,67.00,3100.00,2865,20240716,-36.37,1715,20250331,6.30,1969,-7.41,20250107,1715,6.30,20250331,2865,-36.37,20240716,1715,6.30,20250331,0.00,Y,025890,500,56 억,,370733,N,N,0,N,00,N
20250414,100346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1820,1,2,0.05,43415271,23797,181.34,1820,1834,1798,2360,1274,1819,1824.40,3.28,0,63,1840,1829,1810,1799,1780,1835,1805,57,541,500,1160,1,1,11309259,206,27.16,0.59,12,0.21,67.00,3100.00,2865,20240716,-36.47,1715,20250331,6.12,1969,-7.57,20250107,1715,6.12,20250331,2865,-36.47,20240716,1715,6.12,20250331,0.00,Y,025890,500,56 억,,370733,N,N,0,N,00,N
20250414,090346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1819,0,3,0.00,2378645,1307,9.96,1820,1820,1819,2360,1274,1819,1819.93,3.28,0,0,1840,1829,1810,1799,1780,1835,1805,57,541,500,1160,1,1,11309259,206,27.15,0.59,12,0.01,67.00,3100.00,2865,20240716,-36.51,1715,20250331,6.06,1969,-7.62,20250107,1715,6.06,20250331,2865,-36.51,20240716,1715,6.06,20250331,0.00,Y,025890,500,56 억,,370733,N,N,0,N,00,N
20250411,160343,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1819,29,2,1.62,23212375,12821,46.88,1791,1821,1791,2325,1253,1790,1810.50,3.28,0,169,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,206,27.15,0.59,12,0.11,67.00,3100.00,2865,20240716,-36.51,1715,20250331,6.06,1969,-7.62,20250107,1715,6.06,20250331,2865,-36.51,20240716,1715,6.06,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,150345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1819,29,2,1.62,22994095,12701,46.44,1791,1821,1791,2325,1253,1790,1810.42,3.28,0,174,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,206,27.15,0.59,12,0.11,67.00,3100.00,2865,20240716,-36.51,1715,20250331,6.06,1969,-7.62,20250107,1715,6.06,20250331,2865,-36.51,20240716,1715,6.06,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,N,00,N
20250411,140346,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1820,30,2,1.68,18069437,9995,36.55,1791,1821,1791,2325,1253,1790,1807.85,3.28,0,129,1835,1812,1790,1767,1745,1801,1756,57,535,500,1140,1,1,11309259,206,27.16,0.59,12,0.09,67.00,3100.00,2865,20240716,-36.47,1715,20250331,6.12,1969,-7.57,20250107,1715,6.12,20250331,2865,-36.47,20240716,1715,6.12,20250331,0.00,Y,025890,500,56 억,,370515,N,N,8,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 20250414 160344 57 100.00 KOSPI 기계·장비 N N N N N 1819 0 3 0.00 59929838 32871 250.48 1820 1834 1798 2360 1274 1819 1823.18 3.28 0 -153 1840 1829 1810 1799 1780 1835 1805 57 541 500 1160 1 1 11309259 206 27.15 0.59 12 0.29 67.00 3100.00 2865 20240716 -36.51 1715 20250331 6.06 1969 -7.62 20250107 1715 6.06 20250331 2865 -36.51 20240716 1715 6.06 20250331 0.00 Y 025890 500 56 억 370733 N N 0 N 00 N
3 20250414 150346 57 100.00 KOSPI 기계·장비 N N N N N 1818 -1 5 -0.05 55854477 30630 233.41 1820 1834 1798 2360 1274 1819 1823.52 3.28 0 -133 1840 1829 1810 1799 1780 1835 1805 57 541 500 1160 1 1 11309259 206 27.13 0.59 12 0.27 67.00 3100.00 2865 20240716 -36.54 1715 20250331 6.01 1969 -7.67 20250107 1715 6.01 20250331 2865 -36.54 20240716 1715 6.01 20250331 0.00 Y 025890 500 56 억 370733 N N 0 N 00 N
4 20250414 140346 57 100.00 KOSPI 기계·장비 N N N N N 1818 -1 5 -0.05 53273955 29210 222.59 1820 1834 1798 2360 1274 1819 1823.83 3.28 0 -149 1840 1829 1810 1799 1780 1835 1805 57 541 500 1160 1 1 11309259 206 27.13 0.59 12 0.26 67.00 3100.00 2865 20240716 -36.54 1715 20250331 6.01 1969 -7.67 20250107 1715 6.01 20250331 2865 -36.54 20240716 1715 6.01 20250331 0.00 Y 025890 500 56 억 370733 N N 0 N 00 N
5 20250414 130346 57 100.00 KOSPI 기계·장비 N N N N N 1822 3 2 0.16 49643974 27215 207.38 1820 1834 1798 2360 1274 1819 1824.14 3.28 0 -166 1840 1829 1810 1799 1780 1835 1805 57 541 500 1160 1 1 11309259 206 27.19 0.59 12 0.24 67.00 3100.00 2865 20240716 -36.40 1715 20250331 6.24 1969 -7.47 20250107 1715 6.24 20250331 2865 -36.40 20240716 1715 6.24 20250331 0.00 Y 025890 500 56 억 370733 N N 0 N 00 N
6 20250414 120347 57 100.00 KOSPI 기계·장비 N N N N N 1823 4 2 0.22 47190577 25868 197.12 1820 1834 1798 2360 1274 1819 1824.28 3.28 0 -96 1840 1829 1810 1799 1780 1835 1805 57 541 500 1160 1 1 11309259 206 27.21 0.59 12 0.23 67.00 3100.00 2865 20240716 -36.37 1715 20250331 6.30 1969 -7.41 20250107 1715 6.30 20250331 2865 -36.37 20240716 1715 6.30 20250331 0.00 Y 025890 500 56 억 370733 N N 0 N 00 N
7 20250414 110345 57 100.00 KOSPI 기계·장비 N N N N N 1823 4 2 0.22 45205748 24779 188.82 1820 1834 1798 2360 1274 1819 1824.36 3.28 0 -59 1840 1829 1810 1799 1780 1835 1805 57 541 500 1160 1 1 11309259 206 27.21 0.59 12 0.22 67.00 3100.00 2865 20240716 -36.37 1715 20250331 6.30 1969 -7.41 20250107 1715 6.30 20250331 2865 -36.37 20240716 1715 6.30 20250331 0.00 Y 025890 500 56 억 370733 N N 0 N 00 N
8 20250414 100346 57 100.00 KOSPI 기계·장비 N N N N N 1820 1 2 0.05 43415271 23797 181.34 1820 1834 1798 2360 1274 1819 1824.40 3.28 0 63 1840 1829 1810 1799 1780 1835 1805 57 541 500 1160 1 1 11309259 206 27.16 0.59 12 0.21 67.00 3100.00 2865 20240716 -36.47 1715 20250331 6.12 1969 -7.57 20250107 1715 6.12 20250331 2865 -36.47 20240716 1715 6.12 20250331 0.00 Y 025890 500 56 억 370733 N N 0 N 00 N
9 20250414 090346 57 100.00 KOSPI 기계·장비 N N N N N 1819 0 3 0.00 2378645 1307 9.96 1820 1820 1819 2360 1274 1819 1819.93 3.28 0 0 1840 1829 1810 1799 1780 1835 1805 57 541 500 1160 1 1 11309259 206 27.15 0.59 12 0.01 67.00 3100.00 2865 20240716 -36.51 1715 20250331 6.06 1969 -7.62 20250107 1715 6.06 20250331 2865 -36.51 20240716 1715 6.06 20250331 0.00 Y 025890 500 56 억 370733 N N 0 N 00 N
10 20250411 160343 57 100.00 KOSPI 기계·장비 N N N N N 1819 29 2 1.62 23212375 12821 46.88 1791 1821 1791 2325 1253 1790 1810.50 3.28 0 169 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 206 27.15 0.59 12 0.11 67.00 3100.00 2865 20240716 -36.51 1715 20250331 6.06 1969 -7.62 20250107 1715 6.06 20250331 2865 -36.51 20240716 1715 6.06 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
11 20250411 150345 57 100.00 KOSPI 기계·장비 N N N N N 1819 29 2 1.62 22994095 12701 46.44 1791 1821 1791 2325 1253 1790 1810.42 3.28 0 174 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 206 27.15 0.59 12 0.11 67.00 3100.00 2865 20240716 -36.51 1715 20250331 6.06 1969 -7.62 20250107 1715 6.06 20250331 2865 -36.51 20240716 1715 6.06 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N
12 20250411 140346 57 100.00 KOSPI 기계·장비 N N N N N 1820 30 2 1.68 18069437 9995 36.55 1791 1821 1791 2325 1253 1790 1807.85 3.28 0 129 1835 1812 1790 1767 1745 1801 1756 57 535 500 1140 1 1 11309259 206 27.16 0.59 12 0.09 67.00 3100.00 2865 20240716 -36.47 1715 20250331 6.12 1969 -7.57 20250107 1715 6.12 20250331 2865 -36.47 20240716 1715 6.12 20250331 0.00 Y 025890 500 56 억 370515 N N 8 N 00 N