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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1771,9,2,0.51,15709451,8874,55.96,1768,1781,1762,2290,1234,1762,1770.28,3.14,0,4265,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.01,0.59,12,0.08,221.00,2998.00,2865,20240716,-38.18,1734,20250305,2.13,1969,-10.06,20250107,1734,2.13,20250305,2865,-38.18,20240716,1734,2.13,20250305,0.00,N,025890,500,56 억,,354552,N,N,5,N,00,N
20250306,150345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1770,8,2,0.45,15493367,8752,55.19,1768,1781,1762,2290,1234,1762,1770.27,3.14,0,4368,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.01,0.59,12,0.08,221.00,2998.00,2865,20240716,-38.22,1734,20250305,2.08,1969,-10.11,20250107,1734,2.08,20250305,2865,-38.22,20240716,1734,2.08,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N
20250306,140345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1771,9,2,0.51,14400354,8135,51.30,1768,1781,1762,2290,1234,1762,1770.17,3.14,0,4277,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.01,0.59,12,0.07,221.00,2998.00,2865,20240716,-38.18,1734,20250305,2.13,1969,-10.06,20250107,1734,2.13,20250305,2865,-38.18,20240716,1734,2.13,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N
20250306,130344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1771,9,2,0.51,14184292,8013,50.53,1768,1781,1762,2290,1234,1762,1770.16,3.14,0,4210,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.01,0.59,12,0.07,221.00,2998.00,2865,20240716,-38.18,1734,20250305,2.13,1969,-10.06,20250107,1734,2.13,20250305,2865,-38.18,20240716,1734,2.13,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N
20250306,120345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1774,12,2,0.68,11972971,6767,42.68,1768,1775,1762,2290,1234,1762,1769.32,3.14,0,4238,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,201,8.03,0.59,12,0.06,221.00,2998.00,2865,20240716,-38.08,1734,20250305,2.31,1969,-9.90,20250107,1734,2.31,20250305,2865,-38.08,20240716,1734,2.31,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N
20250306,110344,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1766,4,2,0.23,5827833,3300,20.81,1768,1773,1762,2290,1234,1762,1766.01,3.14,0,834,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,7.99,0.59,12,0.03,221.00,2998.00,2865,20240716,-38.36,1734,20250305,1.85,1969,-10.31,20250107,1734,1.85,20250305,2865,-38.36,20240716,1734,1.85,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N
20250306,100345,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1772,10,2,0.57,4137903,2344,14.78,1768,1773,1762,2290,1234,1762,1765.32,3.14,0,226,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.02,0.59,12,0.02,221.00,2998.00,2865,20240716,-38.15,1734,20250305,2.19,1969,-10.01,20250107,1734,2.19,20250305,2865,-38.15,20240716,1734,2.19,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N
20250306,090347,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1771,9,2,0.51,626180,354,2.23,1768,1771,1768,2290,1234,1762,1768.87,3.14,0,169,1784,1772,1753,1741,1722,1779,1748,57,528,500,1230,1,1,11309259,200,8.01,0.59,12,0.00,221.00,2998.00,2865,20240716,-38.18,1734,20250305,2.13,1969,-10.06,20250107,1734,2.13,20250305,2865,-38.18,20240716,1734,2.13,20250305,0.00,N,025890,500,56 억,,354552,N,N,6,N,00,N
20250305,160342,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1762,7,2,0.40,27798624,15834,237.36,1755,1765,1734,2280,1229,1755,1755.63,3.10,0,3850,1765,1760,1754,1749,1743,1757,1746,57,525,500,1220,1,1,11309259,199,7.97,0.59,12,0.14,221.00,2998.00,2865,20240716,-38.50,1734,20250305,1.61,1969,-10.51,20250107,1734,1.61,20250305,2865,-38.50,20240716,1734,1.61,20250305,0.00,N,025890,500,56 억,,350709,N,N,6,N,00,N
20250305,150343,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1752,-3,5,-0.17,27580136,15710,235.50,1755,1765,1734,2280,1229,1755,1755.58,3.10,0,3853,1765,1760,1754,1749,1743,1757,1746,57,525,500,1220,1,1,11309259,198,7.93,0.58,12,0.14,221.00,2998.00,2865,20240716,-38.85,1734,20250305,1.04,1969,-11.02,20250107,1734,1.04,20250305,2865,-38.85,20240716,1734,1.04,20250305,0.00,N,025890,500,56 억,,350709,N,N,0,N,00,N
20250305,140341,57,100.00,KOSPI,신저가,기계·장비,N,N,N,N, ,N,1748,-7,5,-0.40,27434453,15627,234.25,1755,1765,1734,2280,1229,1755,1755.58,3.10,0,3861,1765,1760,1754,1749,1743,1757,1746,57,525,500,1220,1,1,11309259,198,7.91,0.58,12,0.14,221.00,2998.00,2865,20240716,-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,,350709,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 20250306 160345 57 100.00 KOSPI 기계·장비 N N N N N 1771 9 2 0.51 15709451 8874 55.96 1768 1781 1762 2290 1234 1762 1770.28 3.14 0 4265 1784 1772 1753 1741 1722 1779 1748 57 528 500 1230 1 1 11309259 200 8.01 0.59 12 0.08 221.00 2998.00 2865 20240716 -38.18 1734 20250305 2.13 1969 -10.06 20250107 1734 2.13 20250305 2865 -38.18 20240716 1734 2.13 20250305 0.00 N 025890 500 56 억 354552 N N 5 N 00 N
3 20250306 150345 57 100.00 KOSPI 기계·장비 N N N N N 1770 8 2 0.45 15493367 8752 55.19 1768 1781 1762 2290 1234 1762 1770.27 3.14 0 4368 1784 1772 1753 1741 1722 1779 1748 57 528 500 1230 1 1 11309259 200 8.01 0.59 12 0.08 221.00 2998.00 2865 20240716 -38.22 1734 20250305 2.08 1969 -10.11 20250107 1734 2.08 20250305 2865 -38.22 20240716 1734 2.08 20250305 0.00 N 025890 500 56 억 354552 N N 6 N 00 N
4 20250306 140345 57 100.00 KOSPI 기계·장비 N N N N N 1771 9 2 0.51 14400354 8135 51.30 1768 1781 1762 2290 1234 1762 1770.17 3.14 0 4277 1784 1772 1753 1741 1722 1779 1748 57 528 500 1230 1 1 11309259 200 8.01 0.59 12 0.07 221.00 2998.00 2865 20240716 -38.18 1734 20250305 2.13 1969 -10.06 20250107 1734 2.13 20250305 2865 -38.18 20240716 1734 2.13 20250305 0.00 N 025890 500 56 억 354552 N N 6 N 00 N
5 20250306 130344 57 100.00 KOSPI 기계·장비 N N N N N 1771 9 2 0.51 14184292 8013 50.53 1768 1781 1762 2290 1234 1762 1770.16 3.14 0 4210 1784 1772 1753 1741 1722 1779 1748 57 528 500 1230 1 1 11309259 200 8.01 0.59 12 0.07 221.00 2998.00 2865 20240716 -38.18 1734 20250305 2.13 1969 -10.06 20250107 1734 2.13 20250305 2865 -38.18 20240716 1734 2.13 20250305 0.00 N 025890 500 56 억 354552 N N 6 N 00 N
6 20250306 120345 57 100.00 KOSPI 기계·장비 N N N N N 1774 12 2 0.68 11972971 6767 42.68 1768 1775 1762 2290 1234 1762 1769.32 3.14 0 4238 1784 1772 1753 1741 1722 1779 1748 57 528 500 1230 1 1 11309259 201 8.03 0.59 12 0.06 221.00 2998.00 2865 20240716 -38.08 1734 20250305 2.31 1969 -9.90 20250107 1734 2.31 20250305 2865 -38.08 20240716 1734 2.31 20250305 0.00 N 025890 500 56 억 354552 N N 6 N 00 N
7 20250306 110344 57 100.00 KOSPI 기계·장비 N N N N N 1766 4 2 0.23 5827833 3300 20.81 1768 1773 1762 2290 1234 1762 1766.01 3.14 0 834 1784 1772 1753 1741 1722 1779 1748 57 528 500 1230 1 1 11309259 200 7.99 0.59 12 0.03 221.00 2998.00 2865 20240716 -38.36 1734 20250305 1.85 1969 -10.31 20250107 1734 1.85 20250305 2865 -38.36 20240716 1734 1.85 20250305 0.00 N 025890 500 56 억 354552 N N 6 N 00 N
8 20250306 100345 57 100.00 KOSPI 기계·장비 N N N N N 1772 10 2 0.57 4137903 2344 14.78 1768 1773 1762 2290 1234 1762 1765.32 3.14 0 226 1784 1772 1753 1741 1722 1779 1748 57 528 500 1230 1 1 11309259 200 8.02 0.59 12 0.02 221.00 2998.00 2865 20240716 -38.15 1734 20250305 2.19 1969 -10.01 20250107 1734 2.19 20250305 2865 -38.15 20240716 1734 2.19 20250305 0.00 N 025890 500 56 억 354552 N N 6 N 00 N
9 20250306 090347 57 100.00 KOSPI 기계·장비 N N N N N 1771 9 2 0.51 626180 354 2.23 1768 1771 1768 2290 1234 1762 1768.87 3.14 0 169 1784 1772 1753 1741 1722 1779 1748 57 528 500 1230 1 1 11309259 200 8.01 0.59 12 0.00 221.00 2998.00 2865 20240716 -38.18 1734 20250305 2.13 1969 -10.06 20250107 1734 2.13 20250305 2865 -38.18 20240716 1734 2.13 20250305 0.00 N 025890 500 56 억 354552 N N 6 N 00 N
10 20250305 160342 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1762 7 2 0.40 27798624 15834 237.36 1755 1765 1734 2280 1229 1755 1755.63 3.10 0 3850 1765 1760 1754 1749 1743 1757 1746 57 525 500 1220 1 1 11309259 199 7.97 0.59 12 0.14 221.00 2998.00 2865 20240716 -38.50 1734 20250305 1.61 1969 -10.51 20250107 1734 1.61 20250305 2865 -38.50 20240716 1734 1.61 20250305 0.00 N 025890 500 56 억 350709 N N 6 N 00 N
11 20250305 150343 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1752 -3 5 -0.17 27580136 15710 235.50 1755 1765 1734 2280 1229 1755 1755.58 3.10 0 3853 1765 1760 1754 1749 1743 1757 1746 57 525 500 1220 1 1 11309259 198 7.93 0.58 12 0.14 221.00 2998.00 2865 20240716 -38.85 1734 20250305 1.04 1969 -11.02 20250107 1734 1.04 20250305 2865 -38.85 20240716 1734 1.04 20250305 0.00 N 025890 500 56 억 350709 N N 0 N 00 N
12 20250305 140341 57 100.00 KOSPI 신저가 기계·장비 N N N N N 1748 -7 5 -0.40 27434453 15627 234.25 1755 1765 1734 2280 1229 1755 1755.58 3.10 0 3861 1765 1760 1754 1749 1743 1757 1746 57 525 500 1220 1 1 11309259 198 7.91 0.58 12 0.14 221.00 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 350709 N N 0 N 00 N