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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1749,-5,5,-0.29,4153693,2370,53.46,1759,1761,1749,2280,1228,1754,1752.61,3.16,0,-142,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.91,0.58,12,0.02,221.00,2998.00,2865,20240716,-38.95,1734,20250305,0.87,1969,-11.17,20250107,1734,0.87,20250305,2865,-38.95,20240716,1734,0.87,20250305,0.00,N,025890,500,56 억,,357771,N,N,26,N,00,N
20250313,150353,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1750,-4,5,-0.23,4062742,2318,52.29,1759,1761,1749,2280,1228,1754,1752.69,3.16,0,-140,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.92,0.58,12,0.02,221.00,2998.00,2865,20240716,-38.92,1734,20250305,0.92,1969,-11.12,20250107,1734,0.92,20250305,2865,-38.92,20240716,1734,0.92,20250305,0.00,N,025890,500,56 억,,357771,N,N,7,N,00,N
20250313,140352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1753,-1,5,-0.06,1470903,837,18.88,1759,1761,1750,2280,1228,1754,1757.35,3.16,0,-140,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.93,0.58,12,0.01,221.00,2998.00,2865,20240716,-38.81,1734,20250305,1.10,1969,-10.97,20250107,1734,1.10,20250305,2865,-38.81,20240716,1734,1.10,20250305,0.00,N,025890,500,56 억,,357771,N,N,7,N,00,N
20250313,130352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1751,-3,5,-0.17,1358753,773,17.44,1759,1761,1751,2280,1228,1754,1757.77,3.16,0,-129,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.92,0.58,12,0.01,221.00,2998.00,2865,20240716,-38.88,1734,20250305,0.98,1969,-11.07,20250107,1734,0.98,20250305,2865,-38.88,20240716,1734,0.98,20250305,0.00,N,025890,500,56 억,,357771,N,N,7,N,00,N
20250313,120353,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1752,-2,5,-0.11,1309709,745,16.81,1759,1761,1752,2280,1228,1754,1758.00,3.16,0,-109,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.93,0.58,12,0.01,221.00,2998.00,2865,20240716,-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,,357771,N,N,7,N,00,N
20250313,110352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1761,7,2,0.40,423672,241,5.44,1759,1761,1753,2280,1228,1754,1757.98,3.16,0,-14,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,199,7.97,0.59,12,0.00,221.00,2998.00,2865,20240716,-38.53,1734,20250305,1.56,1969,-10.56,20250107,1734,1.56,20250305,2865,-38.53,20240716,1734,1.56,20250305,0.00,N,025890,500,56 억,,357771,N,N,7,N,00,N
20250313,100352,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1755,1,2,0.06,143871,82,1.85,1759,1759,1753,2280,1228,1754,1754.52,3.16,0,-14,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,198,7.94,0.59,12,0.00,221.00,2998.00,2865,20240716,-38.74,1734,20250305,1.21,1969,-10.87,20250107,1734,1.21,20250305,2865,-38.74,20240716,1734,1.21,20250305,0.00,N,025890,500,56 억,,357771,N,N,7,N,00,N
20250313,090353,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1759,5,2,0.29,7036,4,0.09,1759,1759,1759,2280,1228,1754,1759.00,3.16,0,0,1764,1758,1751,1745,1738,1762,1749,57,526,500,1220,1,1,11309259,199,7.96,0.59,12,0.00,221.00,2998.00,2865,20240716,-38.60,1734,20250305,1.44,1969,-10.67,20250107,1734,1.44,20250305,2865,-38.60,20240716,1734,1.44,20250305,0.00,N,025890,500,56 억,,357771,N,N,7,N,00,N
20250312,160351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1754,7,2,0.40,7758110,4424,51.14,1745,1757,1744,2270,1223,1747,1753.64,3.16,0,103,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.94,0.59,12,0.04,221.00,2998.00,2865,20240716,-38.78,1734,20250305,1.15,1969,-10.92,20250107,1734,1.15,20250305,2865,-38.78,20240716,1734,1.15,20250305,0.00,N,025890,500,56 억,,357668,N,N,7,N,00,N
20250312,150351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1755,8,2,0.46,7289792,4157,48.05,1745,1757,1744,2270,1223,1747,1753.62,3.16,0,116,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.94,0.59,12,0.04,221.00,2998.00,2865,20240716,-38.74,1734,20250305,1.21,1969,-10.87,20250107,1734,1.21,20250305,2865,-38.74,20240716,1734,1.21,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,N,00,N
20250312,140351,57,100.00,KOSPI,,기계·장비,N,N,N,N, ,N,1755,8,2,0.46,6006367,3426,39.60,1745,1757,1744,2270,1223,1747,1753.17,3.16,0,41,1768,1757,1747,1736,1726,1752,1731,57,523,500,1220,1,1,11309259,198,7.94,0.59,12,0.03,221.00,2998.00,2865,20240716,-38.74,1734,20250305,1.21,1969,-10.87,20250107,1734,1.21,20250305,2865,-38.74,20240716,1734,1.21,20250305,0.00,N,025890,500,56 억,,357668,N,N,1,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 20250313 160352 57 100.00 KOSPI 기계·장비 N N N N N 1749 -5 5 -0.29 4153693 2370 53.46 1759 1761 1749 2280 1228 1754 1752.61 3.16 0 -142 1764 1758 1751 1745 1738 1762 1749 57 526 500 1220 1 1 11309259 198 7.91 0.58 12 0.02 221.00 2998.00 2865 20240716 -38.95 1734 20250305 0.87 1969 -11.17 20250107 1734 0.87 20250305 2865 -38.95 20240716 1734 0.87 20250305 0.00 N 025890 500 56 억 357771 N N 26 N 00 N
3 20250313 150353 57 100.00 KOSPI 기계·장비 N N N N N 1750 -4 5 -0.23 4062742 2318 52.29 1759 1761 1749 2280 1228 1754 1752.69 3.16 0 -140 1764 1758 1751 1745 1738 1762 1749 57 526 500 1220 1 1 11309259 198 7.92 0.58 12 0.02 221.00 2998.00 2865 20240716 -38.92 1734 20250305 0.92 1969 -11.12 20250107 1734 0.92 20250305 2865 -38.92 20240716 1734 0.92 20250305 0.00 N 025890 500 56 억 357771 N N 7 N 00 N
4 20250313 140352 57 100.00 KOSPI 기계·장비 N N N N N 1753 -1 5 -0.06 1470903 837 18.88 1759 1761 1750 2280 1228 1754 1757.35 3.16 0 -140 1764 1758 1751 1745 1738 1762 1749 57 526 500 1220 1 1 11309259 198 7.93 0.58 12 0.01 221.00 2998.00 2865 20240716 -38.81 1734 20250305 1.10 1969 -10.97 20250107 1734 1.10 20250305 2865 -38.81 20240716 1734 1.10 20250305 0.00 N 025890 500 56 억 357771 N N 7 N 00 N
5 20250313 130352 57 100.00 KOSPI 기계·장비 N N N N N 1751 -3 5 -0.17 1358753 773 17.44 1759 1761 1751 2280 1228 1754 1757.77 3.16 0 -129 1764 1758 1751 1745 1738 1762 1749 57 526 500 1220 1 1 11309259 198 7.92 0.58 12 0.01 221.00 2998.00 2865 20240716 -38.88 1734 20250305 0.98 1969 -11.07 20250107 1734 0.98 20250305 2865 -38.88 20240716 1734 0.98 20250305 0.00 N 025890 500 56 억 357771 N N 7 N 00 N
6 20250313 120353 57 100.00 KOSPI 기계·장비 N N N N N 1752 -2 5 -0.11 1309709 745 16.81 1759 1761 1752 2280 1228 1754 1758.00 3.16 0 -109 1764 1758 1751 1745 1738 1762 1749 57 526 500 1220 1 1 11309259 198 7.93 0.58 12 0.01 221.00 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 357771 N N 7 N 00 N
7 20250313 110352 57 100.00 KOSPI 기계·장비 N N N N N 1761 7 2 0.40 423672 241 5.44 1759 1761 1753 2280 1228 1754 1757.98 3.16 0 -14 1764 1758 1751 1745 1738 1762 1749 57 526 500 1220 1 1 11309259 199 7.97 0.59 12 0.00 221.00 2998.00 2865 20240716 -38.53 1734 20250305 1.56 1969 -10.56 20250107 1734 1.56 20250305 2865 -38.53 20240716 1734 1.56 20250305 0.00 N 025890 500 56 억 357771 N N 7 N 00 N
8 20250313 100352 57 100.00 KOSPI 기계·장비 N N N N N 1755 1 2 0.06 143871 82 1.85 1759 1759 1753 2280 1228 1754 1754.52 3.16 0 -14 1764 1758 1751 1745 1738 1762 1749 57 526 500 1220 1 1 11309259 198 7.94 0.59 12 0.00 221.00 2998.00 2865 20240716 -38.74 1734 20250305 1.21 1969 -10.87 20250107 1734 1.21 20250305 2865 -38.74 20240716 1734 1.21 20250305 0.00 N 025890 500 56 억 357771 N N 7 N 00 N
9 20250313 090353 57 100.00 KOSPI 기계·장비 N N N N N 1759 5 2 0.29 7036 4 0.09 1759 1759 1759 2280 1228 1754 1759.00 3.16 0 0 1764 1758 1751 1745 1738 1762 1749 57 526 500 1220 1 1 11309259 199 7.96 0.59 12 0.00 221.00 2998.00 2865 20240716 -38.60 1734 20250305 1.44 1969 -10.67 20250107 1734 1.44 20250305 2865 -38.60 20240716 1734 1.44 20250305 0.00 N 025890 500 56 억 357771 N N 7 N 00 N
10 20250312 160351 57 100.00 KOSPI 기계·장비 N N N N N 1754 7 2 0.40 7758110 4424 51.14 1745 1757 1744 2270 1223 1747 1753.64 3.16 0 103 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.94 0.59 12 0.04 221.00 2998.00 2865 20240716 -38.78 1734 20250305 1.15 1969 -10.92 20250107 1734 1.15 20250305 2865 -38.78 20240716 1734 1.15 20250305 0.00 N 025890 500 56 억 357668 N N 7 N 00 N
11 20250312 150351 57 100.00 KOSPI 기계·장비 N N N N N 1755 8 2 0.46 7289792 4157 48.05 1745 1757 1744 2270 1223 1747 1753.62 3.16 0 116 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.94 0.59 12 0.04 221.00 2998.00 2865 20240716 -38.74 1734 20250305 1.21 1969 -10.87 20250107 1734 1.21 20250305 2865 -38.74 20240716 1734 1.21 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N
12 20250312 140351 57 100.00 KOSPI 기계·장비 N N N N N 1755 8 2 0.46 6006367 3426 39.60 1745 1757 1744 2270 1223 1747 1753.17 3.16 0 41 1768 1757 1747 1736 1726 1752 1731 57 523 500 1220 1 1 11309259 198 7.94 0.59 12 0.03 221.00 2998.00 2865 20240716 -38.74 1734 20250305 1.21 1969 -10.87 20250107 1734 1.21 20250305 2865 -38.74 20240716 1734 1.21 20250305 0.00 N 025890 500 56 억 357668 N N 1 N 00 N